618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191500,204153515,3100,3100,3100,3100,1783
|
|
20231123,191400,204153515,3100,3100,3100,3100,0
|
|
20231123,191300,204153515,3100,3100,3100,3100,0
|
|
20231123,191200,204153515,3100,3100,3100,3100,0
|
|
20231123,191100,204153515,3100,3100,3100,3100,0
|
|
20231123,191000,204153515,3100,3100,3100,3100,0
|
|
20231123,190900,204153515,3100,3100,3100,3100,0
|
|
20231123,190800,204153515,3100,3100,3100,3100,0
|
|
20231123,190700,204153515,3100,3100,3100,3100,0
|
|
20231123,190600,204153515,3100,3100,3100,3100,0
|
|
20231123,190500,204153515,3100,3100,3100,3100,0
|
|
20231123,190400,204153515,3100,3100,3100,3100,0
|
|
20231123,190300,204153515,3100,3100,3100,3100,0
|
|
20231123,190200,204153515,3100,3100,3100,3100,0
|
|
20231123,190100,204153515,3100,3100,3100,3100,0
|
|
20231123,190000,204153515,3100,3100,3100,3100,0
|
|
20231123,185900,204153515,3100,3100,3100,3100,0
|
|
20231123,185800,204153515,3100,3100,3100,3100,0
|
|
20231123,185700,204153515,3100,3100,3100,3100,0
|
|
20231123,185600,204153515,3100,3100,3100,3100,0
|
|
20231123,185500,204153515,3100,3100,3100,3100,0
|
|
20231123,185400,204153515,3100,3100,3100,3100,0
|
|
20231123,185300,204153515,3100,3100,3100,3100,0
|
|
20231123,185200,204153515,3100,3100,3100,3100,0
|
|
20231123,185100,204153515,3100,3100,3100,3100,0
|
|
20231123,185000,204153515,3100,3100,3100,3100,0
|
|
20231123,184900,204153515,3100,3100,3100,3100,0
|
|
20231123,184800,204153515,3100,3100,3100,3100,0
|
|
20231123,184700,204153515,3100,3100,3100,3100,0
|
|
20231123,184600,204153515,3100,3100,3100,3100,0
|
|
20231123,184500,204153515,3100,3100,3100,3100,1783
|
|
20231123,184400,204153515,3100,3100,3100,3100,0
|
|
20231123,184300,204153515,3100,3100,3100,3100,0
|
|
20231123,184200,204153515,3100,3100,3100,3100,0
|
|
20231123,184100,204153515,3100,3100,3100,3100,0
|
|
20231123,184000,204153515,3100,3100,3100,3100,0
|
|
20231123,183900,204153515,3100,3100,3100,3100,0
|
|
20231123,183800,204153515,3100,3100,3100,3100,0
|
|
20231123,183700,204153515,3100,3100,3100,3100,0
|
|
20231123,183600,204153515,3100,3100,3100,3100,0
|
|
20231123,183500,204153515,3100,3100,3100,3100,0
|
|
20231123,183400,204153515,3100,3100,3100,3100,0
|
|
20231123,183300,204153515,3100,3100,3100,3100,0
|
|
20231123,183200,204153515,3100,3100,3100,3100,0
|
|
20231123,183100,204153515,3100,3100,3100,3100,0
|
|
20231123,183000,204153515,3100,3100,3100,3100,0
|
|
20231123,182900,204153515,3100,3100,3100,3100,0
|
|
20231123,182800,204153515,3100,3100,3100,3100,0
|
|
20231123,182700,204153515,3100,3100,3100,3100,0
|
|
20231123,182600,204153515,3100,3100,3100,3100,0
|
|
20231123,182500,204153515,3100,3100,3100,3100,0
|
|
20231123,182400,204153515,3100,3100,3100,3100,0
|
|
20231123,182300,204153515,3100,3100,3100,3100,0
|
|
20231123,182200,204153515,3100,3100,3100,3100,0
|
|
20231123,182100,204153515,3100,3100,3100,3100,0
|
|
20231123,182000,204153515,3100,3100,3100,3100,0
|
|
20231123,181900,204153515,3100,3100,3100,3100,0
|
|
20231123,181800,204153515,3100,3100,3100,3100,0
|
|
20231123,181700,204153515,3100,3100,3100,3100,0
|
|
20231123,181600,204153515,3100,3100,3100,3100,0
|
|
20231123,181500,204153515,3100,3100,3100,3100,1783
|
|
20231123,181400,204153515,3100,3100,3100,3100,0
|
|
20231123,181300,204153515,3100,3100,3100,3100,0
|
|
20231123,181200,204153515,3100,3100,3100,3100,0
|
|
20231123,181100,204153515,3100,3100,3100,3100,0
|
|
20231123,181000,204153515,3100,3100,3100,3100,0
|
|
20231123,180900,204153515,3100,3100,3100,3100,0
|
|
20231123,180800,204153515,3100,3100,3100,3100,0
|
|
20231123,180700,204153515,3100,3100,3100,3100,0
|
|
20231123,180600,204153515,3100,3100,3100,3100,0
|
|
20231123,180500,204153515,3100,3100,3100,3100,0
|
|
20231123,180400,204153515,3100,3100,3100,3100,0
|
|
20231123,180300,204153515,3100,3100,3100,3100,0
|
|
20231123,180200,204153515,3100,3100,3100,3100,0
|
|
20231123,180100,204153515,3100,3100,3100,3100,0
|
|
20231123,180000,204153515,3100,3100,3100,3100,0
|
|
20231123,175900,204153515,3100,3100,3100,3100,0
|
|
20231123,175800,204153515,3100,3100,3100,3100,0
|
|
20231123,175700,204153515,3100,3100,3100,3100,0
|
|
20231123,175600,204153515,3100,3100,3100,3100,0
|
|
20231123,175500,204153515,3100,3100,3100,3100,0
|
|
20231123,175400,204153515,3100,3100,3100,3100,0
|
|
20231123,175300,204153515,3100,3100,3100,3100,0
|
|
20231123,175200,204153515,3100,3100,3100,3100,0
|
|
20231123,175100,204153515,3100,3100,3100,3100,0
|
|
20231123,175000,204153515,3100,3100,3100,3100,0
|
|
20231123,174900,204153515,3100,3100,3100,3100,0
|
|
20231123,174800,204153515,3100,3100,3100,3100,0
|
|
20231123,174700,204153515,3100,3100,3100,3100,0
|
|
20231123,174600,204153515,3100,3100,3100,3100,0
|
|
20231123,174500,204153515,3100,3100,3100,3100,1783
|
|
20231123,174400,204153515,3100,3100,3100,3100,0
|
|
20231123,174300,204153515,3100,3100,3100,3100,0
|
|
20231123,174200,204153515,3100,3100,3100,3100,0
|
|
20231123,174100,204153515,3100,3100,3100,3100,0
|
|
20231123,174000,204153515,3100,3100,3100,3100,0
|
|
20231123,173900,204153515,3100,3100,3100,3100,0
|
|
20231123,173800,204153515,3100,3100,3100,3100,0
|
|
20231123,173700,204153515,3100,3100,3100,3100,0
|
|
20231123,173600,204153515,3100,3100,3100,3100,0
|
|
20231123,173500,204153515,3100,3100,3100,3100,0
|
|
20231123,173400,204153515,3100,3100,3100,3100,0
|
|
20231123,173300,204153515,3100,3100,3100,3100,0
|
|
20231123,173200,204153515,3100,3100,3100,3100,0
|
|
20231123,173100,204153515,3100,3100,3100,3100,0
|
|
20231123,173000,204153515,3100,3100,3100,3100,0
|
|
20231123,172900,204153515,3100,3100,3100,3100,0
|
|
20231123,172800,204153515,3100,3100,3100,3100,0
|
|
20231123,172700,204153515,3100,3100,3100,3100,0
|
|
20231123,172600,204153515,3100,3100,3100,3100,0
|
|
20231123,172500,204153515,3100,3100,3100,3100,0
|
|
20231123,172400,204153515,3100,3100,3100,3100,0
|
|
20231123,172300,204153515,3100,3100,3100,3100,0
|
|
20231123,172200,204153515,3100,3100,3100,3100,0
|
|
20231123,172100,204153515,3100,3100,3100,3100,0
|
|
20231123,172000,204153515,3100,3100,3100,3100,0
|
|
20231123,171900,204153515,3100,3100,3100,3100,0
|
|
20231123,171800,204153515,3100,3100,3100,3100,0
|
|
20231123,171700,204153515,3100,3100,3100,3100,0
|
|
20231123,171600,204153515,3100,3100,3100,3100,0
|
|
20231123,171500,204153515,3100,3100,3100,3100,1783
|
|
20231123,171400,204153515,3100,3100,3100,3100,0
|
|
20231123,171300,204153515,3100,3100,3100,3100,0
|
|
20231123,171200,204153515,3100,3100,3100,3100,0
|
|
20231123,171100,204153515,3100,3100,3100,3100,0
|
|
20231123,171000,204153515,3100,3100,3100,3100,0
|
|
20231123,170900,204153515,3100,3100,3100,3100,0
|
|
20231123,170800,204153515,3100,3100,3100,3100,0
|
|
20231123,170700,204153515,3100,3100,3100,3100,0
|
|
20231123,170600,204153515,3100,3100,3100,3100,0
|
|
20231123,170500,204153515,3100,3100,3100,3100,0
|
|
20231123,170400,204153515,3100,3100,3100,3100,0
|
|
20231123,170300,204153515,3100,3100,3100,3100,0
|
|
20231123,170200,204153515,3100,3100,3100,3100,0
|
|
20231123,170100,204153515,3100,3100,3100,3100,0
|
|
20231123,170000,204153515,3100,3100,3100,3100,0
|
|
20231123,165900,204153515,3100,3100,3100,3100,0
|
|
20231123,165800,204153515,3100,3100,3100,3100,0
|
|
20231123,165700,204153515,3100,3100,3100,3100,0
|
|
20231123,165600,204153515,3100,3100,3100,3100,0
|
|
20231123,165500,204153515,3100,3100,3100,3100,0
|
|
20231123,165400,204153515,3100,3100,3100,3100,0
|
|
20231123,165300,204153515,3100,3100,3100,3100,0
|
|
20231123,165200,204153515,3100,3100,3100,3100,0
|
|
20231123,165100,204153515,3100,3100,3100,3100,0
|
|
20231123,165000,204153515,3100,3100,3100,3100,0
|
|
20231123,164900,204153515,3100,3100,3100,3100,0
|
|
20231123,164800,204153515,3100,3100,3100,3100,0
|
|
20231123,164700,204153515,3100,3100,3100,3100,0
|
|
20231123,164600,204153515,3100,3100,3100,3100,0
|
|
20231123,164500,204153515,3100,3100,3100,3100,1783
|
|
20231123,164400,204153515,3100,3100,3100,3100,0
|
|
20231123,164300,204153515,3100,3100,3100,3100,0
|
|
20231123,164200,204153515,3100,3100,3100,3100,0
|
|
20231123,164100,204153515,3100,3100,3100,3100,0
|
|
20231123,164000,204153515,3100,3100,3100,3100,0
|
|
20231123,163900,204153515,3100,3100,3100,3100,0
|
|
20231123,163800,204153515,3100,3100,3100,3100,0
|
|
20231123,163700,204153515,3100,3100,3100,3100,0
|
|
20231123,163600,204153515,3100,3100,3100,3100,0
|
|
20231123,163500,204153515,3100,3100,3100,3100,0
|
|
20231123,163400,204153515,3100,3100,3100,3100,0
|
|
20231123,163300,204153515,3100,3100,3100,3100,0
|
|
20231123,163200,204153515,3100,3100,3100,3100,0
|
|
20231123,163100,204153515,3100,3100,3100,3100,0
|
|
20231123,163000,204153515,3100,3100,3100,3100,0
|
|
20231123,162900,204153515,3100,3100,3100,3100,0
|
|
20231123,162800,204153515,3100,3100,3100,3100,0
|
|
20231123,162700,204153515,3100,3100,3100,3100,0
|
|
20231123,162600,204153515,3100,3100,3100,3100,0
|
|
20231123,162500,204153515,3100,3100,3100,3100,0
|
|
20231123,162400,204153515,3100,3100,3100,3100,0
|
|
20231123,162300,204153515,3100,3100,3100,3100,0
|
|
20231123,162200,204153515,3100,3100,3100,3100,0
|
|
20231123,162100,204153515,3100,3100,3100,3100,0
|
|
20231123,162000,204153515,3100,3100,3100,3100,0
|
|
20231123,161900,204153515,3100,3100,3100,3100,0
|
|
20231123,161800,204153515,3100,3100,3100,3100,0
|
|
20231123,161700,204153515,3100,3100,3100,3100,0
|
|
20231123,161600,204153515,3100,3100,3100,3100,0
|
|
20231123,161500,204153515,3100,3100,3100,3100,1783
|
|
20231123,161400,204153515,3100,3100,3100,3100,0
|
|
20231123,161300,204153515,3100,3100,3100,3100,0
|
|
20231123,161200,204153515,3100,3100,3100,3100,0
|
|
20231123,161100,204153515,3100,3100,3100,3100,0
|
|
20231123,161000,204153515,3100,3100,3100,3100,0
|
|
20231123,160900,204153515,3100,3100,3100,3100,0
|
|
20231123,160800,204153515,3100,3100,3100,3100,0
|
|
20231123,160700,204153515,3100,3100,3100,3100,0
|
|
20231123,160600,204153515,3100,3100,3100,3100,0
|
|
20231123,160500,204153515,3100,3100,3100,3100,0
|
|
20231123,160400,204153515,3100,3100,3100,3100,0
|
|
20231123,160300,204153515,3100,3100,3100,3100,0
|
|
20231123,160200,204153515,3100,3100,3100,3100,0
|
|
20231123,160100,204153515,3100,3100,3100,3100,0
|
|
20231123,160000,204153515,3100,3100,3100,3100,0
|
|
20231123,155900,204153515,3100,3100,3100,3100,0
|
|
20231123,155800,204153515,3100,3100,3100,3100,0
|
|
20231123,155700,204153515,3100,3100,3100,3100,0
|
|
20231123,155600,204153515,3100,3100,3100,3100,0
|
|
20231123,155500,204153515,3100,3100,3100,3100,0
|
|
20231123,155400,204153515,3100,3100,3100,3100,0
|
|
20231123,155300,204153515,3100,3100,3100,3100,0
|
|
20231123,155200,204153515,3100,3100,3100,3100,0
|
|
20231123,155100,204153515,3100,3100,3100,3100,0
|
|
20231123,155000,204153515,3100,3100,3100,3100,0
|
|
20231123,154900,204153515,3100,3100,3100,3100,0
|
|
20231123,154800,204153515,3100,3100,3100,3100,0
|
|
20231123,154700,204153515,3100,3100,3100,3100,0
|
|
20231123,154600,204153515,3100,3100,3100,3100,0
|
|
20231123,154500,204153515,3100,3100,3100,3100,1783
|
|
20231123,154400,204153515,3100,3100,3100,3100,0
|
|
20231123,154300,204153515,3100,3100,3100,3100,0
|
|
20231123,154200,204153515,3100,3100,3100,3100,0
|
|
20231123,154100,204153515,3100,3100,3100,3100,0
|
|
20231123,154000,204153515,3100,3100,3100,3100,0
|
|
20231123,153900,204153515,3100,3100,3100,3100,0
|
|
20231123,153800,204153515,3100,3100,3100,3100,0
|
|
20231123,153700,204153515,3100,3100,3100,3100,0
|
|
20231123,153600,204153515,3100,3100,3100,3100,0
|
|
20231123,153500,204153515,3100,3100,3100,3100,0
|
|
20231123,153400,204153515,3100,3100,3100,3100,0
|
|
20231123,153300,204153515,3100,3100,3100,3100,0
|
|
20231123,153200,204153515,3100,3100,3100,3100,0
|
|
20231123,153100,204153515,3100,3100,3100,3100,0
|
|
20231123,153000,204153515,3100,3100,3100,3100,1783
|
|
20231123,152900,198626215,3100,3100,3100,3100,0
|
|
20231123,152800,198626215,3100,3100,3100,3100,0
|
|
20231123,152700,198626215,3100,3100,3100,3100,0
|
|
20231123,152600,198626215,3100,3100,3100,3100,0
|
|
20231123,152500,198626215,3100,3100,3100,3100,0
|
|
20231123,152400,198626215,3100,3100,3100,3100,0
|
|
20231123,152300,198626215,3100,3100,3100,3100,0
|
|
20231123,152200,198626215,3100,3100,3100,3100,0
|
|
20231123,152100,198626215,3100,3100,3100,3100,0
|
|
20231123,152000,198626215,3100,3100,3100,3100,0
|
|
20231123,151900,198626215,3100,3100,3100,3100,1
|
|
20231123,151800,198623115,3090,3090,3090,3090,0
|
|
20231123,151700,198623115,3090,3090,3090,3090,2070
|
|
20231123,151600,192226815,3100,3100,3100,3100,1
|
|
20231123,151500,192223715,3090,3090,3090,3090,213
|
|
20231123,151400,191565545,3090,3090,3090,3090,0
|
|
20231123,151300,191565545,3090,3090,3090,3090,6
|
|
20231123,151200,191547005,3090,3090,3090,3090,0
|
|
20231123,151100,191547005,3090,3090,3090,3090,0
|
|
20231123,151000,191547005,3090,3085,3090,3085,51
|
|
20231123,150900,191389545,3090,3090,3090,3090,1198
|
|
20231123,150800,187687725,3090,3090,3090,3090,1
|
|
20231123,150700,187684635,3090,3090,3090,3090,0
|
|
20231123,150600,187684635,3090,3090,3090,3090,0
|
|
20231123,150500,187684635,3090,3090,3090,3090,0
|
|
20231123,150400,187684635,3090,3090,3090,3090,0
|
|
20231123,150300,187684635,3090,3090,3090,3090,270
|
|
20231123,150200,186850335,3100,3100,3100,3100,0
|
|
20231123,150100,186850335,3100,3100,3100,3100,3758
|
|
20231123,150000,175200535,3105,3095,3105,3090,246
|
|
20231123,145900,174437995,3095,3095,3095,3095,0
|
|
20231123,145800,174437995,3095,3090,3095,3090,2
|
|
20231123,145700,174431810,3095,3095,3095,3095,0
|
|
20231123,145600,174431810,3095,3095,3095,3095,0
|
|
20231123,145500,174431810,3095,3095,3095,3095,0
|
|
20231123,145400,174431810,3095,3095,3095,3095,0
|
|
20231123,145300,174431810,3095,3095,3095,3095,0
|
|
20231123,145200,174431810,3095,3095,3095,3095,5
|
|
20231123,145100,174416335,3095,3095,3095,3095,0
|
|
20231123,145000,174416335,3095,3095,3095,3095,0
|
|
20231123,144900,174416335,3095,3095,3095,3095,0
|
|
20231123,144800,174416335,3095,3095,3095,3095,1
|
|
20231123,144700,174413240,3100,3100,3100,3100,0
|
|
20231123,144600,174413240,3100,3100,3100,3100,0
|
|
20231123,144500,174413240,3100,3100,3100,3100,1
|
|
20231123,144400,174410140,3095,3095,3095,3095,1
|
|
20231123,144300,174407045,3090,3090,3090,3090,0
|
|
20231123,144200,174407045,3090,3090,3090,3090,0
|
|
20231123,144100,174407045,3090,3090,3090,3090,0
|
|
20231123,144000,174407045,3090,3090,3090,3090,0
|
|
20231123,143900,174407045,3090,3090,3090,3090,0
|
|
20231123,143800,174407045,3090,3090,3090,3090,1
|
|
20231123,143700,174403955,3090,3090,3090,3090,0
|
|
20231123,143600,174403955,3090,3090,3090,3090,0
|
|
20231123,143500,174403955,3090,3090,3090,3090,0
|
|
20231123,143400,174403955,3090,3090,3090,3090,0
|
|
20231123,143300,174403955,3090,3090,3090,3090,1243
|
|
20231123,143200,170563085,3095,3095,3095,3095,0
|
|
20231123,143100,170563085,3095,3095,3095,3095,0
|
|
20231123,143000,170563085,3095,3095,3095,3095,0
|
|
20231123,142900,170563085,3095,3095,3095,3095,0
|
|
20231123,142800,170563085,3095,3095,3095,3095,1
|
|
20231123,142700,170559990,3095,3100,3100,3095,749
|
|
20231123,142600,168241825,3095,3095,3095,3095,500
|
|
20231123,142500,166694325,3105,3105,3105,3105,0
|
|
20231123,142400,166694325,3105,3105,3105,3105,8
|
|
20231123,142300,166669485,3105,3105,3105,3105,0
|
|
20231123,142200,166669485,3105,3105,3105,3105,0
|
|
20231123,142100,166669485,3105,3105,3105,3105,0
|
|
20231123,142000,166669485,3105,3105,3105,3105,0
|
|
20231123,141900,166669485,3105,3105,3105,3105,0
|
|
20231123,141800,166669485,3105,3105,3105,3105,2
|
|
20231123,141700,166663275,3105,3105,3105,3105,0
|
|
20231123,141600,166663275,3105,3105,3105,3105,1
|
|
20231123,141500,166660170,3095,3095,3095,3095,0
|
|
20231123,141400,166660170,3095,3095,3095,3095,0
|
|
20231123,141300,166660170,3095,3095,3095,3095,97
|
|
20231123,141200,166359955,3095,3095,3095,3095,0
|
|
20231123,141100,166359955,3095,3095,3095,3095,0
|
|
20231123,141000,166359955,3095,3095,3095,3095,30
|
|
20231123,140900,166267105,3090,3090,3090,3090,0
|
|
20231123,140800,166267105,3090,3090,3090,3090,1700
|
|
20231123,140700,161014105,3090,3090,3090,3090,0
|
|
20231123,140600,161014105,3090,3090,3090,3090,1330
|
|
20231123,140500,156904405,3095,3095,3095,3095,81
|
|
20231123,140400,156653710,3095,3095,3095,3095,0
|
|
20231123,140300,156653710,3095,3095,3095,3095,0
|
|
20231123,140200,156653710,3095,3095,3095,3095,0
|
|
20231123,140100,156653710,3095,3095,3095,3095,15
|
|
20231123,140000,156607285,3095,3095,3095,3095,0
|
|
20231123,135900,156607285,3095,3095,3095,3095,0
|
|
20231123,135800,156607285,3095,3095,3095,3095,0
|
|
20231123,135700,156607285,3095,3095,3095,3095,0
|
|
20231123,135600,156607285,3095,3095,3095,3095,0
|
|
20231123,135500,156607285,3095,3095,3095,3095,1
|
|
20231123,135400,156604190,3095,3095,3100,3095,800
|
|
20231123,135300,154128030,3095,3095,3095,3095,40
|
|
20231123,135200,154004230,3095,3095,3095,3095,1
|
|
20231123,135100,154001135,3100,3100,3100,3100,0
|
|
20231123,135000,154001135,3100,3100,3100,3100,0
|
|
20231123,134900,154001135,3100,3100,3100,3100,0
|
|
20231123,134800,154001135,3100,3100,3100,3100,199
|
|
20231123,134700,153384235,3100,3100,3100,3100,0
|
|
20231123,134600,153384235,3100,3100,3100,3100,0
|
|
20231123,134500,153384235,3100,3100,3100,3100,0
|
|
20231123,134400,153384235,3100,3100,3100,3100,0
|
|
20231123,134300,153384235,3100,3100,3100,3100,1
|
|
20231123,134200,153381135,3100,3100,3100,3100,0
|
|
20231123,134100,153381135,3100,3100,3100,3100,30
|
|
20231123,134000,153288135,3100,3100,3100,3100,0
|
|
20231123,133900,153288135,3100,3100,3100,3100,0
|
|
20231123,133800,153288135,3100,3100,3100,3100,0
|
|
20231123,133700,153288135,3100,3100,3100,3100,0
|
|
20231123,133600,153288135,3100,3100,3100,3100,0
|
|
20231123,133500,153288135,3100,3100,3100,3100,0
|
|
20231123,133400,153288135,3100,3100,3100,3100,0
|
|
20231123,133300,153288135,3100,3100,3100,3100,0
|
|
20231123,133200,153288135,3100,3100,3100,3100,0
|
|
20231123,133100,153288135,3100,3100,3100,3100,0
|
|
20231123,133000,153288135,3100,3100,3100,3100,99
|
|
20231123,132900,152981235,3100,3100,3100,3100,1
|
|
20231123,132800,152978135,3100,3100,3100,3100,100
|
|
20231123,132700,152668135,3095,3095,3095,3095,0
|
|
20231123,132600,152668135,3095,3095,3095,3095,0
|
|
20231123,132500,152668135,3095,3100,3100,3095,50
|
|
20231123,132400,152513380,3105,3105,3105,3105,0
|
|
20231123,132300,152513380,3105,3105,3105,3105,0
|
|
20231123,132200,152513380,3105,3105,3105,3105,0
|
|
20231123,132100,152513380,3105,3105,3105,3105,0
|
|
20231123,132000,152513380,3105,3105,3105,3105,0
|
|
20231123,131900,152513380,3105,3105,3105,3105,5000
|
|
20231123,131800,136988380,3105,3105,3105,3105,0
|
|
20231123,131700,136988380,3105,3105,3105,3105,0
|
|
20231123,131600,136988380,3105,3105,3105,3105,0
|
|
20231123,131500,136988380,3105,3105,3105,3105,0
|
|
20231123,131400,136988380,3105,3105,3105,3105,0
|
|
20231123,131300,136988380,3105,3105,3105,3105,0
|
|
20231123,131200,136988380,3105,3105,3105,3105,0
|
|
20231123,131100,136988380,3105,3100,3105,3100,323
|
|
20231123,131000,135987075,3100,3100,3100,3100,0
|
|
20231123,130900,135987075,3100,3100,3100,3100,0
|
|
20231123,130800,135987075,3100,3100,3100,3100,0
|
|
20231123,130700,135987075,3100,3100,3100,3100,0
|
|
20231123,130600,135987075,3100,3100,3100,3100,1
|
|
20231123,130500,135983975,3100,3100,3100,3100,5
|
|
20231123,130400,135968475,3100,3100,3100,3100,0
|
|
20231123,130300,135968475,3100,3100,3100,3100,65
|
|
20231123,130200,135766975,3095,3095,3095,3095,0
|
|
20231123,130100,135766975,3095,3095,3095,3095,0
|
|
20231123,130000,135766975,3095,3095,3095,3095,0
|
|
20231123,125900,135766975,3095,3095,3095,3095,200
|
|
20231123,125800,135147975,3100,3100,3100,3100,0
|
|
20231123,125700,135147975,3100,3100,3100,3100,0
|
|
20231123,125600,135147975,3100,3100,3100,3100,0
|
|
20231123,125500,135147975,3100,3100,3100,3100,0
|
|
20231123,125400,135147975,3100,3100,3100,3100,0
|
|
20231123,125300,135147975,3100,3100,3100,3100,0
|
|
20231123,125200,135147975,3100,3100,3100,3100,0
|
|
20231123,125100,135147975,3100,3100,3100,3100,0
|
|
20231123,125000,135147975,3100,3100,3100,3100,1
|
|
20231123,124900,135144875,3095,3095,3095,3095,0
|
|
20231123,124800,135144875,3095,3100,3100,3095,3
|
|
20231123,124700,135135585,3105,3105,3105,3105,0
|
|
20231123,124600,135135585,3105,3105,3105,3105,6
|
|
20231123,124500,135116955,3105,3105,3105,3105,0
|
|
20231123,124400,135116955,3105,3105,3105,3105,1
|
|
20231123,124300,135113850,3105,3105,3105,3105,0
|
|
20231123,124200,135113850,3105,3105,3105,3105,0
|
|
20231123,124100,135113850,3105,3105,3105,3105,0
|
|
20231123,124000,135113850,3105,3105,3105,3105,3
|
|
20231123,123900,135104535,3105,3105,3105,3105,0
|
|
20231123,123800,135104535,3105,3105,3105,3105,0
|
|
20231123,123700,135104535,3105,3105,3105,3105,13
|
|
20231123,123600,135064170,3105,3105,3105,3105,0
|
|
20231123,123500,135064170,3105,3105,3105,3105,0
|
|
20231123,123400,135064170,3105,3105,3105,3105,1
|
|
20231123,123300,135061065,3100,3100,3100,3100,321
|
|
20231123,123200,134065965,3100,3100,3100,3100,0
|
|
20231123,123100,134065965,3100,3100,3100,3100,1
|
|
20231123,123000,134062865,3100,3100,3100,3100,0
|
|
20231123,122900,134062865,3100,3100,3100,3100,36
|
|
20231123,122800,133951265,3100,3100,3100,3100,0
|
|
20231123,122700,133951265,3100,3100,3100,3100,3
|
|
20231123,122600,133941965,3100,3100,3100,3100,0
|
|
20231123,122500,133941965,3100,3100,3100,3100,0
|
|
20231123,122400,133941965,3100,3100,3100,3100,0
|
|
20231123,122300,133941965,3100,3100,3100,3100,1
|
|
20231123,122200,133938865,3095,3095,3095,3095,0
|
|
20231123,122100,133938865,3095,3095,3095,3095,0
|
|
20231123,122000,133938865,3095,3095,3095,3095,0
|
|
20231123,121900,133938865,3095,3095,3095,3095,0
|
|
20231123,121800,133938865,3095,3095,3095,3095,0
|
|
20231123,121700,133938865,3095,3095,3095,3095,135
|
|
20231123,121600,133521040,3100,3100,3100,3100,0
|
|
20231123,121500,133521040,3100,3100,3100,3100,0
|
|
20231123,121400,133521040,3100,3100,3100,3100,0
|
|
20231123,121300,133521040,3100,3100,3100,3100,638
|
|
20231123,121200,131543240,3100,3100,3100,3100,0
|
|
20231123,121100,131543240,3100,3105,3105,3100,2
|
|
20231123,121000,131537035,3100,3100,3100,3100,0
|
|
20231123,120900,131537035,3100,3100,3100,3100,0
|
|
20231123,120800,131537035,3100,3100,3100,3100,0
|
|
20231123,120700,131537035,3100,3100,3100,3100,0
|
|
20231123,120600,131537035,3100,3100,3100,3100,0
|
|
20231123,120500,131537035,3100,3105,3105,3100,2
|
|
20231123,120400,131530830,3105,3105,3105,3105,0
|
|
20231123,120300,131530830,3105,3100,3105,3100,166
|
|
20231123,120200,131016225,3100,3105,3105,3100,2
|
|
20231123,120100,131010020,3105,3105,3105,3105,500
|
|
20231123,120000,129457520,3100,3100,3100,3100,0
|
|
20231123,115900,129457520,3100,3100,3100,3100,0
|
|
20231123,115800,129457520,3100,3100,3100,3100,0
|
|
20231123,115700,129457520,3100,3100,3100,3100,0
|
|
20231123,115600,129457520,3100,3100,3100,3100,0
|
|
20231123,115500,129457520,3100,3100,3100,3100,0
|
|
20231123,115400,129457520,3100,3100,3100,3100,23
|
|
20231123,115300,129386220,3095,3095,3095,3095,0
|
|
20231123,115200,129386220,3095,3095,3095,3095,0
|
|
20231123,115100,129386220,3095,3095,3095,3095,73
|
|
20231123,115000,129160285,3095,3095,3095,3095,0
|
|
20231123,114900,129160285,3095,3095,3095,3095,0
|
|
20231123,114800,129160285,3095,3095,3095,3095,0
|
|
20231123,114700,129160285,3095,3100,3100,3095,56
|
|
20231123,114600,128986935,3100,3100,3100,3100,1000
|
|
20231123,114500,125886935,3100,3100,3100,3100,0
|
|
20231123,114400,125886935,3100,3100,3100,3100,0
|
|
20231123,114300,125886935,3100,3100,3100,3100,0
|
|
20231123,114200,125886935,3100,3100,3100,3100,0
|
|
20231123,114100,125886935,3100,3100,3100,3100,0
|
|
20231123,114000,125886935,3100,3100,3100,3100,50
|
|
20231123,113900,125731935,3100,3100,3100,3100,1
|
|
20231123,113800,125728835,3100,3100,3100,3100,0
|
|
20231123,113700,125728835,3100,3100,3100,3100,0
|
|
20231123,113600,125728835,3100,3100,3100,3100,0
|
|
20231123,113500,125728835,3100,3100,3100,3100,0
|
|
20231123,113400,125728835,3100,3100,3100,3100,326
|
|
20231123,113300,124718235,3100,3100,3100,3100,770
|
|
20231123,113200,122331235,3100,3100,3100,3100,0
|
|
20231123,113100,122331235,3100,3100,3100,3100,0
|
|
20231123,113000,122331235,3100,3110,3110,3100,498
|
|
20231123,112900,120784945,3100,3110,3110,3100,498
|
|
20231123,112800,119238010,3110,3110,3110,3110,0
|
|
20231123,112700,119238010,3110,3110,3110,3110,0
|
|
20231123,112600,119238010,3110,3110,3110,3110,0
|
|
20231123,112500,119238010,3110,3110,3110,3110,0
|
|
20231123,112400,119238010,3110,3110,3110,3110,0
|
|
20231123,112300,119238010,3110,3110,3110,3110,0
|
|
20231123,112200,119238010,3110,3110,3110,3110,0
|
|
20231123,112100,119238010,3110,3110,3110,3110,0
|
|
20231123,112000,119238010,3110,3110,3110,3110,0
|
|
20231123,111900,119238010,3110,3110,3110,3110,0
|
|
20231123,111800,119238010,3110,3110,3110,3110,0
|
|
20231123,111700,119238010,3110,3105,3110,3105,1015
|
|
20231123,111600,116081435,3105,3105,3105,3105,73
|
|
20231123,111500,115854770,3105,3105,3105,3105,322
|
|
20231123,111400,114854960,3105,3105,3105,3105,2
|
|
20231123,111300,114848750,3105,3105,3105,3105,0
|
|
20231123,111200,114848750,3105,3105,3105,3105,0
|
|
20231123,111100,114848750,3105,3105,3105,3105,0
|
|
20231123,111000,114848750,3105,3105,3105,3105,0
|
|
20231123,110900,114848750,3105,3105,3105,3105,0
|
|
20231123,110800,114848750,3105,3105,3105,3105,0
|
|
20231123,110700,114848750,3105,3105,3105,3105,0
|
|
20231123,110600,114848750,3105,3105,3105,3105,0
|
|
20231123,110500,114848750,3105,3105,3105,3105,0
|
|
20231123,110400,114848750,3105,3105,3105,3105,0
|
|
20231123,110300,114848750,3105,3105,3105,3105,0
|
|
20231123,110200,114848750,3105,3105,3105,3105,0
|
|
20231123,110100,114848750,3105,3105,3105,3105,0
|
|
20231123,110000,114848750,3105,3105,3105,3105,0
|
|
20231123,105900,114848750,3105,3105,3105,3105,0
|
|
20231123,105800,114848750,3105,3105,3105,3105,0
|
|
20231123,105700,114848750,3105,3105,3105,3105,0
|
|
20231123,105600,114848750,3105,3105,3105,3105,1
|
|
20231123,105500,114845645,3095,3095,3095,3095,0
|
|
20231123,105400,114845645,3095,3100,3100,3095,1600
|
|
20231123,105300,109890880,3105,3105,3105,3105,80
|
|
20231123,105200,109642480,3105,3105,3105,3105,109
|
|
20231123,105100,109304035,3105,3105,3105,3105,57
|
|
20231123,105000,109127050,3105,3105,3105,3105,0
|
|
20231123,104900,109127050,3105,3105,3105,3105,100
|
|
20231123,104800,108816550,3105,3105,3105,3105,0
|
|
20231123,104700,108816550,3105,3105,3105,3105,0
|
|
20231123,104600,108816550,3105,3105,3105,3105,193
|
|
20231123,104500,108217285,3105,3105,3105,3105,0
|
|
20231123,104400,108217285,3105,3105,3105,3105,0
|
|
20231123,104300,108217285,3105,3105,3105,3105,0
|
|
20231123,104200,108217285,3105,3105,3105,3105,0
|
|
20231123,104100,108217285,3105,3105,3105,3105,0
|
|
20231123,104000,108217285,3105,3105,3105,3105,0
|
|
20231123,103900,108217285,3105,3105,3105,3105,21
|
|
20231123,103800,108152080,3105,3105,3105,3105,0
|
|
20231123,103700,108152080,3105,3105,3105,3105,2
|
|
20231123,103600,108145870,3105,3105,3105,3105,130
|
|
20231123,103500,107742220,3105,3105,3105,3105,0
|
|
20231123,103400,107742220,3105,3105,3105,3105,0
|
|
20231123,103300,107742220,3105,3105,3105,3105,0
|
|
20231123,103200,107742220,3105,3105,3105,3105,0
|
|
20231123,103100,107742220,3105,3105,3105,3105,706
|
|
20231123,103000,105550090,3105,3105,3105,3105,0
|
|
20231123,102900,105550090,3105,3105,3105,3105,0
|
|
20231123,102800,105550090,3105,3105,3105,3105,309
|
|
20231123,102700,104590645,3105,3105,3105,3105,0
|
|
20231123,102600,104590645,3105,3105,3105,3105,0
|
|
20231123,102500,104590645,3105,3105,3105,3105,270
|
|
20231123,102400,103752295,3105,3105,3105,3105,0
|
|
20231123,102300,103752295,3105,3105,3105,3105,0
|
|
20231123,102200,103752295,3105,3105,3105,3105,22
|
|
20231123,102100,103683985,3105,3105,3105,3105,23
|
|
20231123,102000,103612570,3105,3105,3105,3105,0
|
|
20231123,101900,103612570,3105,3105,3105,3105,0
|
|
20231123,101800,103612570,3105,3105,3105,3105,0
|
|
20231123,101700,103612570,3105,3105,3105,3105,0
|
|
20231123,101600,103612570,3105,3105,3105,3105,0
|
|
20231123,101500,103612570,3105,3105,3105,3105,1000
|
|
20231123,101400,100507570,3110,3110,3110,3110,0
|
|
20231123,101300,100507570,3110,3110,3110,3110,0
|
|
20231123,101200,100507570,3110,3110,3110,3110,0
|
|
20231123,101100,100507570,3110,3110,3110,3110,94
|
|
20231123,101000,100215230,3110,3110,3110,3110,3
|
|
20231123,100900,100205900,3110,3110,3110,3110,1
|
|
20231123,100800,100202790,3110,3110,3110,3110,530
|
|
20231123,100700,98554490,3110,3110,3110,3110,2400
|
|
20231123,100600,91090490,3115,3115,3115,3115,12
|
|
20231123,100500,91053110,3115,3115,3115,3115,103
|
|
20231123,100400,90732265,3115,3115,3115,3115,0
|
|
20231123,100300,90732265,3115,3115,3115,3115,0
|
|
20231123,100200,90732265,3115,3110,3115,3110,93
|
|
20231123,100100,90443020,3110,3110,3110,3110,0
|
|
20231123,100000,90443020,3110,3110,3110,3110,503
|
|
20231123,095900,88878690,3115,3115,3115,3115,10
|
|
20231123,095800,88847540,3115,3115,3115,3115,22
|
|
20231123,095700,88779010,3115,3115,3115,3115,0
|
|
20231123,095600,88779010,3115,3115,3115,3110,1117
|
|
20231123,095500,85299610,3115,3115,3115,3115,514
|
|
20231123,095400,83698500,3115,3115,3115,3115,0
|
|
20231123,095300,83698500,3115,3115,3115,3115,324
|
|
20231123,095200,82689240,3110,3110,3110,3110,60
|
|
20231123,095100,82502640,3110,3110,3110,3110,2
|
|
20231123,095000,82496420,3110,3110,3110,3110,1202
|
|
20231123,094900,78758200,3105,3105,3105,3105,50
|
|
20231123,094800,78602950,3105,3105,3105,3105,0
|
|
20231123,094700,78602950,3105,3105,3105,3105,0
|
|
20231123,094600,78602950,3105,3105,3105,3105,200
|
|
20231123,094500,77981950,3105,3105,3105,3105,1
|
|
20231123,094400,77978845,3110,3110,3110,3110,0
|
|
20231123,094300,77978845,3110,3105,3110,3105,362
|
|
20231123,094200,76853030,3110,3110,3110,3110,0
|
|
20231123,094100,76853030,3110,3110,3110,3110,2122
|
|
20231123,094000,70253610,3110,3110,3110,3110,1000
|
|
20231123,093900,67143610,3110,3110,3110,3110,32
|
|
20231123,093800,67044090,3110,3110,3110,3110,1
|
|
20231123,093700,67040980,3105,3105,3105,3105,123
|
|
20231123,093600,66659065,3110,3110,3110,3110,0
|
|
20231123,093500,66659065,3110,3100,3110,3100,105
|
|
20231123,093400,66333515,3110,3110,3110,3110,60
|
|
20231123,093300,66146915,3110,3110,3110,3110,2
|
|
20231123,093200,66140695,3105,3105,3105,3105,900
|
|
20231123,093100,63346195,3105,3105,3105,3105,0
|
|
20231123,093000,63346195,3105,3105,3105,3105,100
|
|
20231123,092900,63035695,3105,3105,3105,3105,173
|
|
20231123,092800,62498530,3105,3105,3105,3105,1400
|
|
20231123,092700,58151530,3105,3105,3105,3105,0
|
|
20231123,092600,58151530,3105,3105,3105,3105,0
|
|
20231123,092500,58151530,3105,3105,3105,3105,97
|
|
20231123,092400,57850345,3110,3110,3110,3110,0
|
|
20231123,092300,57850345,3110,3100,3110,3100,505
|
|
20231123,092200,56284795,3110,3105,3110,3105,915
|
|
20231123,092100,53442720,3105,3105,3105,3105,0
|
|
20231123,092000,53442720,3105,3105,3105,3105,1
|
|
20231123,091900,53439615,3100,3100,3100,3100,0
|
|
20231123,091800,53439615,3100,3100,3100,3100,1
|
|
20231123,091700,53436515,3105,3105,3110,3105,116
|
|
20231123,091600,53076330,3110,3105,3110,3105,11240
|
|
20231123,091500,18147200,3100,3100,3100,3100,0
|
|
20231123,091400,18147200,3100,3100,3105,3100,930
|
|
20231123,091300,15263450,3100,3100,3105,3100,1059
|
|
20231123,091200,11979510,3095,3100,3100,3095,553
|
|
20231123,091100,10267210,3100,3100,3100,3100,23
|
|
20231123,091000,10195910,3105,3105,3105,3105,0
|
|
20231123,090900,10195910,3105,3105,3105,3105,20
|
|
20231123,090800,10133810,3105,3105,3105,3100,160
|
|
20231123,090700,9637015,3100,3100,3100,3100,702
|
|
20231123,090600,7460815,3100,3100,3100,3100,0
|
|
20231123,090500,7460815,3100,3095,3100,3095,1323
|
|
20231123,090400,3359585,3095,3095,3095,3095,13
|
|
20231123,090300,3319350,3100,3100,3100,3090,692
|
|
20231123,090200,1177835,3100,3100,3100,3100,1
|
|
20231123,090100,1174735,3095,3095,3095,3095,0
|
|
20231123,090000,1174735,3095,3090,3095,3090,380
|