591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184800,30225570,4850,4850,4850,4850,1924
|
|
20231123,184700,30225570,4850,4850,4850,4850,0
|
|
20231123,184600,30225570,4850,4850,4850,4850,0
|
|
20231123,184500,30225570,4850,4850,4850,4850,0
|
|
20231123,184400,30225570,4850,4850,4850,4850,0
|
|
20231123,184300,30225570,4850,4850,4850,4850,0
|
|
20231123,184200,30225570,4850,4850,4850,4850,0
|
|
20231123,184100,30225570,4850,4850,4850,4850,0
|
|
20231123,184000,30225570,4850,4850,4850,4850,0
|
|
20231123,183900,30225570,4850,4850,4850,4850,0
|
|
20231123,183800,30225570,4850,4850,4850,4850,0
|
|
20231123,183700,30225570,4850,4850,4850,4850,0
|
|
20231123,183600,30225570,4850,4850,4850,4850,0
|
|
20231123,183500,30225570,4850,4850,4850,4850,0
|
|
20231123,183400,30225570,4850,4850,4850,4850,0
|
|
20231123,183300,30225570,4850,4850,4850,4850,0
|
|
20231123,183200,30225570,4850,4850,4850,4850,0
|
|
20231123,183100,30225570,4850,4850,4850,4850,0
|
|
20231123,183000,30225570,4850,4850,4850,4850,0
|
|
20231123,182900,30225570,4850,4850,4850,4850,0
|
|
20231123,182800,30225570,4850,4850,4850,4850,0
|
|
20231123,182700,30225570,4850,4850,4850,4850,0
|
|
20231123,182600,30225570,4850,4850,4850,4850,0
|
|
20231123,182500,30225570,4850,4850,4850,4850,0
|
|
20231123,182400,30225570,4850,4850,4850,4850,0
|
|
20231123,182300,30225570,4850,4850,4850,4850,0
|
|
20231123,182200,30225570,4850,4850,4850,4850,0
|
|
20231123,182100,30225570,4850,4850,4850,4850,0
|
|
20231123,182000,30225570,4850,4850,4850,4850,0
|
|
20231123,181900,30225570,4850,4850,4850,4850,0
|
|
20231123,181800,30225570,4850,4850,4850,4850,1924
|
|
20231123,181700,30225570,4850,4850,4850,4850,0
|
|
20231123,181600,30225570,4850,4850,4850,4850,0
|
|
20231123,181500,30225570,4850,4850,4850,4850,0
|
|
20231123,181400,30225570,4850,4850,4850,4850,0
|
|
20231123,181300,30225570,4850,4850,4850,4850,0
|
|
20231123,181200,30225570,4850,4850,4850,4850,0
|
|
20231123,181100,30225570,4850,4850,4850,4850,0
|
|
20231123,181000,30225570,4850,4850,4850,4850,0
|
|
20231123,180900,30225570,4850,4850,4850,4850,0
|
|
20231123,180800,30225570,4850,4850,4850,4850,0
|
|
20231123,180700,30225570,4850,4850,4850,4850,0
|
|
20231123,180600,30225570,4850,4850,4850,4850,0
|
|
20231123,180500,30225570,4850,4850,4850,4850,0
|
|
20231123,180400,30225570,4850,4850,4850,4850,0
|
|
20231123,180300,30225570,4850,4850,4850,4850,0
|
|
20231123,180200,30225570,4850,4850,4850,4850,0
|
|
20231123,180100,30225570,4850,4850,4850,4850,0
|
|
20231123,180000,30225570,4850,4850,4850,4850,0
|
|
20231123,175900,30225570,4850,4850,4850,4850,0
|
|
20231123,175800,30225570,4850,4850,4850,4850,0
|
|
20231123,175700,30225570,4850,4850,4850,4850,0
|
|
20231123,175600,30225570,4850,4850,4850,4850,0
|
|
20231123,175500,30225570,4850,4850,4850,4850,0
|
|
20231123,175400,30225570,4850,4850,4850,4850,0
|
|
20231123,175300,30225570,4850,4850,4850,4850,0
|
|
20231123,175200,30225570,4850,4850,4850,4850,0
|
|
20231123,175100,30225570,4850,4850,4850,4850,0
|
|
20231123,175000,30225570,4850,4850,4850,4850,0
|
|
20231123,174900,30225570,4850,4850,4850,4850,0
|
|
20231123,174800,30225570,4850,4850,4850,4850,1924
|
|
20231123,174700,30225570,4850,4850,4850,4850,0
|
|
20231123,174600,30225570,4850,4850,4850,4850,0
|
|
20231123,174500,30225570,4850,4850,4850,4850,0
|
|
20231123,174400,30225570,4850,4850,4850,4850,0
|
|
20231123,174300,30225570,4850,4850,4850,4850,0
|
|
20231123,174200,30225570,4850,4850,4850,4850,0
|
|
20231123,174100,30225570,4850,4850,4850,4850,0
|
|
20231123,174000,30225570,4850,4850,4850,4850,0
|
|
20231123,173900,30225570,4850,4850,4850,4850,0
|
|
20231123,173800,30225570,4850,4850,4850,4850,0
|
|
20231123,173700,30225570,4850,4850,4850,4850,0
|
|
20231123,173600,30225570,4850,4850,4850,4850,0
|
|
20231123,173500,30225570,4850,4850,4850,4850,0
|
|
20231123,173400,30225570,4850,4850,4850,4850,0
|
|
20231123,173300,30225570,4850,4850,4850,4850,0
|
|
20231123,173200,30225570,4850,4850,4850,4850,0
|
|
20231123,173100,30225570,4850,4850,4850,4850,0
|
|
20231123,173000,30225570,4850,4850,4850,4850,0
|
|
20231123,172900,30225570,4850,4850,4850,4850,0
|
|
20231123,172800,30225570,4850,4850,4850,4850,0
|
|
20231123,172700,30225570,4850,4850,4850,4850,0
|
|
20231123,172600,30225570,4850,4850,4850,4850,0
|
|
20231123,172500,30225570,4850,4850,4850,4850,0
|
|
20231123,172400,30225570,4850,4850,4850,4850,0
|
|
20231123,172300,30225570,4850,4850,4850,4850,0
|
|
20231123,172200,30225570,4850,4850,4850,4850,0
|
|
20231123,172100,30225570,4850,4850,4850,4850,0
|
|
20231123,172000,30225570,4850,4850,4850,4850,0
|
|
20231123,171900,30225570,4850,4850,4850,4850,0
|
|
20231123,171800,30225570,4850,4850,4850,4850,1924
|
|
20231123,171700,30225570,4850,4850,4850,4850,0
|
|
20231123,171600,30225570,4850,4850,4850,4850,0
|
|
20231123,171500,30225570,4850,4850,4850,4850,0
|
|
20231123,171400,30225570,4850,4850,4850,4850,0
|
|
20231123,171300,30225570,4850,4850,4850,4850,0
|
|
20231123,171200,30225570,4850,4850,4850,4850,0
|
|
20231123,171100,30225570,4850,4850,4850,4850,0
|
|
20231123,171000,30225570,4850,4850,4850,4850,0
|
|
20231123,170900,30225570,4850,4850,4850,4850,0
|
|
20231123,170800,30225570,4850,4850,4850,4850,0
|
|
20231123,170700,30225570,4850,4850,4850,4850,0
|
|
20231123,170600,30225570,4850,4850,4850,4850,0
|
|
20231123,170500,30225570,4850,4850,4850,4850,0
|
|
20231123,170400,30225570,4850,4850,4850,4850,0
|
|
20231123,170300,30225570,4850,4850,4850,4850,0
|
|
20231123,170200,30225570,4850,4850,4850,4850,0
|
|
20231123,170100,30225570,4850,4850,4850,4850,0
|
|
20231123,170000,30225570,4850,4850,4850,4850,0
|
|
20231123,165900,30225570,4850,4850,4850,4850,0
|
|
20231123,165800,30225570,4850,4850,4850,4850,0
|
|
20231123,165700,30225570,4850,4850,4850,4850,0
|
|
20231123,165600,30225570,4850,4850,4850,4850,0
|
|
20231123,165500,30225570,4850,4850,4850,4850,0
|
|
20231123,165400,30225570,4850,4850,4850,4850,0
|
|
20231123,165300,30225570,4850,4850,4850,4850,0
|
|
20231123,165200,30225570,4850,4850,4850,4850,0
|
|
20231123,165100,30225570,4850,4850,4850,4850,0
|
|
20231123,165000,30225570,4850,4850,4850,4850,0
|
|
20231123,164900,30225570,4850,4850,4850,4850,0
|
|
20231123,164800,30225570,4850,4850,4850,4850,1924
|
|
20231123,164700,30225570,4850,4850,4850,4850,0
|
|
20231123,164600,30225570,4850,4850,4850,4850,0
|
|
20231123,164500,30225570,4850,4850,4850,4850,0
|
|
20231123,164400,30225570,4850,4850,4850,4850,0
|
|
20231123,164300,30225570,4850,4850,4850,4850,0
|
|
20231123,164200,30225570,4850,4850,4850,4850,0
|
|
20231123,164100,30225570,4850,4850,4850,4850,0
|
|
20231123,164000,30225570,4850,4850,4850,4850,0
|
|
20231123,163900,30225570,4850,4850,4850,4850,0
|
|
20231123,163800,30225570,4850,4850,4850,4850,0
|
|
20231123,163700,30225570,4850,4850,4850,4850,0
|
|
20231123,163600,30225570,4850,4850,4850,4850,0
|
|
20231123,163500,30225570,4850,4850,4850,4850,0
|
|
20231123,163400,30225570,4850,4850,4850,4850,0
|
|
20231123,163300,30225570,4850,4850,4850,4850,0
|
|
20231123,163200,30225570,4850,4850,4850,4850,0
|
|
20231123,163100,30225570,4850,4850,4850,4850,0
|
|
20231123,163000,30225570,4850,4850,4850,4850,0
|
|
20231123,162900,30225570,4850,4850,4850,4850,0
|
|
20231123,162800,30225570,4850,4850,4850,4850,0
|
|
20231123,162700,30225570,4850,4850,4850,4850,0
|
|
20231123,162600,30225570,4850,4850,4850,4850,0
|
|
20231123,162500,30225570,4850,4850,4850,4850,0
|
|
20231123,162400,30225570,4850,4850,4850,4850,0
|
|
20231123,162300,30225570,4850,4850,4850,4850,0
|
|
20231123,162200,30225570,4850,4850,4850,4850,0
|
|
20231123,162100,30225570,4850,4850,4850,4850,0
|
|
20231123,162000,30225570,4850,4850,4850,4850,0
|
|
20231123,161900,30225570,4850,4850,4850,4850,0
|
|
20231123,161800,30225570,4850,4850,4850,4850,1924
|
|
20231123,161700,30225570,4850,4850,4850,4850,0
|
|
20231123,161600,30225570,4850,4850,4850,4850,0
|
|
20231123,161500,30225570,4850,4850,4850,4850,0
|
|
20231123,161400,30225570,4850,4850,4850,4850,0
|
|
20231123,161300,30225570,4850,4850,4850,4850,0
|
|
20231123,161200,30225570,4850,4850,4850,4850,0
|
|
20231123,161100,30225570,4850,4850,4850,4850,0
|
|
20231123,161000,30225570,4850,4850,4850,4850,0
|
|
20231123,160900,30225570,4850,4850,4850,4850,0
|
|
20231123,160800,30225570,4850,4850,4850,4850,0
|
|
20231123,160700,30225570,4850,4850,4850,4850,0
|
|
20231123,160600,30225570,4850,4850,4850,4850,0
|
|
20231123,160500,30225570,4850,4850,4850,4850,0
|
|
20231123,160400,30225570,4850,4850,4850,4850,0
|
|
20231123,160300,30225570,4850,4850,4850,4850,0
|
|
20231123,160200,30225570,4850,4850,4850,4850,0
|
|
20231123,160100,30225570,4850,4850,4850,4850,0
|
|
20231123,160000,30225570,4850,4850,4850,4850,0
|
|
20231123,155900,30225570,4850,4850,4850,4850,0
|
|
20231123,155800,30225570,4850,4850,4850,4850,0
|
|
20231123,155700,30225570,4850,4850,4850,4850,0
|
|
20231123,155600,30225570,4850,4850,4850,4850,0
|
|
20231123,155500,30225570,4850,4850,4850,4850,0
|
|
20231123,155400,30225570,4850,4850,4850,4850,0
|
|
20231123,155300,30225570,4850,4850,4850,4850,0
|
|
20231123,155200,30225570,4850,4850,4850,4850,0
|
|
20231123,155100,30225570,4850,4850,4850,4850,0
|
|
20231123,155000,30225570,4850,4850,4850,4850,0
|
|
20231123,154900,30225570,4850,4850,4850,4850,0
|
|
20231123,154800,30225570,4850,4850,4850,4850,1924
|
|
20231123,154700,30225570,4850,4850,4850,4850,0
|
|
20231123,154600,30225570,4850,4850,4850,4850,0
|
|
20231123,154500,30225570,4850,4850,4850,4850,0
|
|
20231123,154400,30225570,4850,4850,4850,4850,0
|
|
20231123,154300,30225570,4850,4850,4850,4850,0
|
|
20231123,154200,30225570,4850,4850,4850,4850,0
|
|
20231123,154100,30225570,4850,4850,4850,4850,0
|
|
20231123,154000,30225570,4850,4850,4850,4850,0
|
|
20231123,153900,30225570,4850,4850,4850,4850,0
|
|
20231123,153800,30225570,4850,4850,4850,4850,0
|
|
20231123,153700,30225570,4850,4850,4850,4850,0
|
|
20231123,153600,30225570,4850,4850,4850,4850,0
|
|
20231123,153500,30225570,4850,4850,4850,4850,0
|
|
20231123,153400,30225570,4850,4850,4850,4850,0
|
|
20231123,153300,30225570,4850,4850,4850,4850,0
|
|
20231123,153200,30225570,4850,4850,4850,4850,0
|
|
20231123,153100,30225570,4850,4850,4850,4850,0
|
|
20231123,153000,30225570,4850,4850,4850,4850,1924
|
|
20231123,152900,20894170,4865,4865,4865,4865,0
|
|
20231123,152800,20894170,4865,4865,4865,4865,0
|
|
20231123,152700,20894170,4865,4865,4865,4865,0
|
|
20231123,152600,20894170,4865,4865,4865,4865,0
|
|
20231123,152500,20894170,4865,4865,4865,4865,0
|
|
20231123,152400,20894170,4865,4865,4865,4865,0
|
|
20231123,152300,20894170,4865,4865,4865,4865,0
|
|
20231123,152200,20894170,4865,4865,4865,4865,0
|
|
20231123,152100,20894170,4865,4865,4865,4865,0
|
|
20231123,152000,20894170,4865,4865,4865,4865,0
|
|
20231123,151900,20894170,4865,4865,4865,4865,0
|
|
20231123,151800,20894170,4865,4865,4865,4865,0
|
|
20231123,151700,20894170,4865,4865,4865,4865,0
|
|
20231123,151600,20894170,4865,4865,4865,4865,0
|
|
20231123,151500,20894170,4865,4865,4865,4865,15
|
|
20231123,151400,20821195,4865,4865,4865,4865,0
|
|
20231123,151300,20821195,4865,4865,4865,4865,0
|
|
20231123,151200,20821195,4865,4865,4865,4865,0
|
|
20231123,151100,20821195,4865,4865,4865,4865,0
|
|
20231123,151000,20821195,4865,4865,4865,4865,0
|
|
20231123,150900,20821195,4865,4865,4865,4865,0
|
|
20231123,150800,20821195,4865,4865,4865,4865,0
|
|
20231123,150700,20821195,4865,4865,4865,4865,0
|
|
20231123,150600,20821195,4865,4865,4865,4865,1000
|
|
20231123,150500,15956195,4880,4880,4880,4880,0
|
|
20231123,150400,15956195,4880,4880,4880,4880,0
|
|
20231123,150300,15956195,4880,4880,4880,4880,204
|
|
20231123,150200,14960675,4880,4880,4880,4880,0
|
|
20231123,150100,14960675,4880,4880,4880,4880,0
|
|
20231123,150000,14960675,4880,4880,4880,4880,0
|
|
20231123,145900,14960675,4880,4880,4880,4880,0
|
|
20231123,145800,14960675,4880,4880,4880,4880,0
|
|
20231123,145700,14960675,4880,4880,4880,4880,0
|
|
20231123,145600,14960675,4880,4880,4880,4880,0
|
|
20231123,145500,14960675,4880,4880,4880,4880,0
|
|
20231123,145400,14960675,4880,4880,4880,4880,10
|
|
20231123,145300,14911875,4880,4880,4880,4880,0
|
|
20231123,145200,14911875,4880,4880,4880,4880,0
|
|
20231123,145100,14911875,4880,4880,4880,4880,0
|
|
20231123,145000,14911875,4880,4880,4880,4880,1
|
|
20231123,144900,14906995,4865,4865,4865,4865,0
|
|
20231123,144800,14906995,4865,4865,4865,4865,2
|
|
20231123,144700,14897265,4880,4880,4880,4880,0
|
|
20231123,144600,14897265,4880,4880,4880,4880,0
|
|
20231123,144500,14897265,4880,4880,4880,4880,21
|
|
20231123,144400,14794785,4875,4875,4875,4875,0
|
|
20231123,144300,14794785,4875,4875,4875,4875,0
|
|
20231123,144200,14794785,4875,4875,4875,4875,0
|
|
20231123,144100,14794785,4875,4875,4875,4875,0
|
|
20231123,144000,14794785,4875,4875,4875,4875,14
|
|
20231123,143900,14726535,4875,4875,4875,4875,68
|
|
20231123,143800,14395035,4875,4875,4875,4875,0
|
|
20231123,143700,14395035,4875,4875,4875,4875,0
|
|
20231123,143600,14395035,4875,4875,4875,4875,0
|
|
20231123,143500,14395035,4875,4875,4875,4875,0
|
|
20231123,143400,14395035,4875,4875,4875,4875,0
|
|
20231123,143300,14395035,4875,4875,4875,4875,0
|
|
20231123,143200,14395035,4875,4875,4875,4875,0
|
|
20231123,143100,14395035,4875,4875,4875,4875,0
|
|
20231123,143000,14395035,4875,4875,4875,4875,0
|
|
20231123,142900,14395035,4875,4875,4875,4875,0
|
|
20231123,142800,14395035,4875,4875,4875,4875,0
|
|
20231123,142700,14395035,4875,4875,4875,4875,0
|
|
20231123,142600,14395035,4875,4875,4875,4875,0
|
|
20231123,142500,14395035,4875,4875,4875,4875,0
|
|
20231123,142400,14395035,4875,4875,4875,4875,0
|
|
20231123,142300,14395035,4875,4875,4875,4875,0
|
|
20231123,142200,14395035,4875,4875,4875,4875,60
|
|
20231123,142100,14102535,4885,4885,4885,4885,0
|
|
20231123,142000,14102535,4885,4885,4885,4885,0
|
|
20231123,141900,14102535,4885,4885,4885,4885,0
|
|
20231123,141800,14102535,4885,4885,4885,4885,0
|
|
20231123,141700,14102535,4885,4885,4885,4885,0
|
|
20231123,141600,14102535,4885,4885,4885,4885,0
|
|
20231123,141500,14102535,4885,4885,4885,4885,0
|
|
20231123,141400,14102535,4885,4885,4885,4885,0
|
|
20231123,141300,14102535,4885,4885,4885,4885,0
|
|
20231123,141200,14102535,4885,4885,4885,4885,0
|
|
20231123,141100,14102535,4885,4885,4885,4885,0
|
|
20231123,141000,14102535,4885,4885,4885,4885,0
|
|
20231123,140900,14102535,4885,4885,4885,4885,0
|
|
20231123,140800,14102535,4885,4885,4885,4885,0
|
|
20231123,140700,14102535,4885,4885,4885,4885,0
|
|
20231123,140600,14102535,4885,4855,4885,4855,44
|
|
20231123,140500,13888855,4890,4890,4890,4890,0
|
|
20231123,140400,13888855,4890,4890,4890,4890,0
|
|
20231123,140300,13888855,4890,4890,4890,4890,0
|
|
20231123,140200,13888855,4890,4890,4890,4890,0
|
|
20231123,140100,13888855,4890,4890,4890,4890,0
|
|
20231123,140000,13888855,4890,4890,4890,4890,0
|
|
20231123,135900,13888855,4890,4890,4890,4890,0
|
|
20231123,135800,13888855,4890,4890,4890,4890,0
|
|
20231123,135700,13888855,4890,4890,4890,4890,0
|
|
20231123,135600,13888855,4890,4890,4890,4890,0
|
|
20231123,135500,13888855,4890,4890,4890,4890,0
|
|
20231123,135400,13888855,4890,4890,4890,4890,0
|
|
20231123,135300,13888855,4890,4890,4890,4890,0
|
|
20231123,135200,13888855,4890,4890,4890,4890,0
|
|
20231123,135100,13888855,4890,4890,4890,4890,0
|
|
20231123,135000,13888855,4890,4890,4890,4890,0
|
|
20231123,134900,13888855,4890,4890,4890,4890,0
|
|
20231123,134800,13888855,4890,4890,4890,4890,0
|
|
20231123,134700,13888855,4890,4890,4890,4890,0
|
|
20231123,134600,13888855,4890,4890,4890,4890,0
|
|
20231123,134500,13888855,4890,4890,4890,4890,0
|
|
20231123,134400,13888855,4890,4890,4890,4890,0
|
|
20231123,134300,13888855,4890,4890,4890,4890,0
|
|
20231123,134200,13888855,4890,4890,4890,4890,0
|
|
20231123,134100,13888855,4890,4890,4890,4890,0
|
|
20231123,134000,13888855,4890,4890,4890,4890,0
|
|
20231123,133900,13888855,4890,4890,4890,4890,0
|
|
20231123,133800,13888855,4890,4890,4890,4890,0
|
|
20231123,133700,13888855,4890,4890,4890,4890,0
|
|
20231123,133600,13888855,4890,4890,4890,4890,0
|
|
20231123,133500,13888855,4890,4890,4890,4890,0
|
|
20231123,133400,13888855,4890,4890,4890,4890,0
|
|
20231123,133300,13888855,4890,4890,4890,4890,0
|
|
20231123,133200,13888855,4890,4890,4890,4890,0
|
|
20231123,133100,13888855,4890,4890,4890,4890,45
|
|
20231123,133000,13668805,4890,4890,4890,4890,0
|
|
20231123,132900,13668805,4890,4890,4890,4890,148
|
|
20231123,132800,12945085,4885,4885,4885,4885,0
|
|
20231123,132700,12945085,4885,4885,4885,4885,0
|
|
20231123,132600,12945085,4885,4885,4885,4885,0
|
|
20231123,132500,12945085,4885,4885,4885,4885,0
|
|
20231123,132400,12945085,4885,4885,4885,4885,0
|
|
20231123,132300,12945085,4885,4885,4885,4885,0
|
|
20231123,132200,12945085,4885,4885,4885,4885,0
|
|
20231123,132100,12945085,4885,4885,4885,4885,0
|
|
20231123,132000,12945085,4885,4885,4885,4885,0
|
|
20231123,131900,12945085,4885,4885,4885,4885,0
|
|
20231123,131800,12945085,4885,4885,4885,4885,0
|
|
20231123,131700,12945085,4885,4885,4885,4885,0
|
|
20231123,131600,12945085,4885,4885,4885,4885,0
|
|
20231123,131500,12945085,4885,4885,4885,4885,0
|
|
20231123,131400,12945085,4885,4885,4885,4885,0
|
|
20231123,131300,12945085,4885,4885,4885,4885,0
|
|
20231123,131200,12945085,4885,4885,4885,4885,0
|
|
20231123,131100,12945085,4885,4885,4885,4885,0
|
|
20231123,131000,12945085,4885,4885,4885,4885,0
|
|
20231123,130900,12945085,4885,4885,4885,4885,0
|
|
20231123,130800,12945085,4885,4885,4885,4885,0
|
|
20231123,130700,12945085,4885,4870,4885,4870,16
|
|
20231123,130600,12867045,4865,4865,4865,4865,0
|
|
20231123,130500,12867045,4865,4865,4865,4865,0
|
|
20231123,130400,12867045,4865,4865,4865,4865,0
|
|
20231123,130300,12867045,4865,4865,4865,4865,0
|
|
20231123,130200,12867045,4865,4865,4865,4865,0
|
|
20231123,130100,12867045,4865,4865,4865,4865,0
|
|
20231123,130000,12867045,4865,4865,4865,4865,0
|
|
20231123,125900,12867045,4865,4865,4865,4865,0
|
|
20231123,125800,12867045,4865,4865,4865,4865,0
|
|
20231123,125700,12867045,4865,4865,4865,4865,0
|
|
20231123,125600,12867045,4865,4865,4865,4865,5
|
|
20231123,125500,12842720,4835,4835,4835,4835,0
|
|
20231123,125400,12842720,4835,4835,4835,4835,0
|
|
20231123,125300,12842720,4835,4835,4835,4835,0
|
|
20231123,125200,12842720,4835,4835,4835,4835,76
|
|
20231123,125100,12475260,4840,4850,4850,4840,72
|
|
20231123,125000,12126130,4855,4855,4855,4855,0
|
|
20231123,124900,12126130,4855,4855,4855,4855,5
|
|
20231123,124800,12101855,4855,4855,4855,4855,0
|
|
20231123,124700,12101855,4855,4855,4855,4855,0
|
|
20231123,124600,12101855,4855,4860,4860,4855,13
|
|
20231123,124500,12038725,4860,4860,4860,4860,0
|
|
20231123,124400,12038725,4860,4860,4860,4860,0
|
|
20231123,124300,12038725,4860,4860,4860,4860,0
|
|
20231123,124200,12038725,4860,4860,4860,4860,0
|
|
20231123,124100,12038725,4860,4860,4860,4860,0
|
|
20231123,124000,12038725,4860,4860,4860,4860,0
|
|
20231123,123900,12038725,4860,4860,4860,4860,0
|
|
20231123,123800,12038725,4860,4860,4860,4860,0
|
|
20231123,123700,12038725,4860,4860,4860,4860,0
|
|
20231123,123600,12038725,4860,4860,4860,4860,0
|
|
20231123,123500,12038725,4860,4860,4860,4860,0
|
|
20231123,123400,12038725,4860,4860,4860,4860,6
|
|
20231123,123300,12009565,4865,4865,4865,4865,0
|
|
20231123,123200,12009565,4865,4865,4865,4865,0
|
|
20231123,123100,12009565,4865,4865,4865,4865,0
|
|
20231123,123000,12009565,4865,4865,4865,4865,0
|
|
20231123,122900,12009565,4865,4865,4865,4865,0
|
|
20231123,122800,12009565,4865,4865,4865,4865,0
|
|
20231123,122700,12009565,4865,4865,4865,4865,0
|
|
20231123,122600,12009565,4865,4865,4865,4865,10
|
|
20231123,122500,11960915,4870,4875,4875,4870,19
|
|
20231123,122400,11868360,4880,4880,4880,4880,4
|
|
20231123,122300,11848840,4885,4885,4885,4885,1
|
|
20231123,122200,11843955,4885,4885,4885,4885,50
|
|
20231123,122100,11599705,4885,4885,4885,4885,0
|
|
20231123,122000,11599705,4885,4885,4885,4885,0
|
|
20231123,121900,11599705,4885,4885,4885,4885,0
|
|
20231123,121800,11599705,4885,4885,4885,4885,4
|
|
20231123,121700,11580165,4890,4890,4890,4890,0
|
|
20231123,121600,11580165,4890,4890,4890,4890,0
|
|
20231123,121500,11580165,4890,4890,4890,4890,1
|
|
20231123,121400,11575275,4890,4890,4890,4890,0
|
|
20231123,121300,11575275,4890,4890,4890,4890,0
|
|
20231123,121200,11575275,4890,4890,4890,4890,0
|
|
20231123,121100,11575275,4890,4890,4890,4890,0
|
|
20231123,121000,11575275,4890,4890,4890,4890,0
|
|
20231123,120900,11575275,4890,4890,4890,4890,0
|
|
20231123,120800,11575275,4890,4890,4890,4890,0
|
|
20231123,120700,11575275,4890,4890,4890,4890,0
|
|
20231123,120600,11575275,4890,4890,4890,4890,0
|
|
20231123,120500,11575275,4890,4890,4890,4890,0
|
|
20231123,120400,11575275,4890,4890,4890,4890,0
|
|
20231123,120300,11575275,4890,4890,4890,4890,0
|
|
20231123,120200,11575275,4890,4890,4890,4890,0
|
|
20231123,120100,11575275,4890,4890,4890,4890,0
|
|
20231123,120000,11575275,4890,4890,4890,4890,0
|
|
20231123,115900,11575275,4890,4890,4890,4890,0
|
|
20231123,115800,11575275,4890,4890,4890,4890,0
|
|
20231123,115700,11575275,4890,4890,4890,4890,0
|
|
20231123,115600,11575275,4890,4890,4890,4890,0
|
|
20231123,115500,11575275,4890,4890,4890,4890,1
|
|
20231123,115400,11570385,4890,4890,4890,4890,0
|
|
20231123,115300,11570385,4890,4890,4890,4890,0
|
|
20231123,115200,11570385,4890,4890,4890,4890,0
|
|
20231123,115100,11570385,4890,4890,4890,4890,0
|
|
20231123,115000,11570385,4890,4890,4890,4890,0
|
|
20231123,114900,11570385,4890,4890,4890,4890,0
|
|
20231123,114800,11570385,4890,4890,4890,4890,0
|
|
20231123,114700,11570385,4890,4890,4890,4890,0
|
|
20231123,114600,11570385,4890,4890,4890,4890,0
|
|
20231123,114500,11570385,4890,4890,4890,4890,0
|
|
20231123,114400,11570385,4890,4890,4890,4890,0
|
|
20231123,114300,11570385,4890,4890,4890,4890,1
|
|
20231123,114200,11565495,4890,4890,4890,4890,0
|
|
20231123,114100,11565495,4890,4890,4890,4890,0
|
|
20231123,114000,11565495,4890,4890,4890,4890,4
|
|
20231123,113900,11545935,4895,4895,4895,4895,1
|
|
20231123,113800,11541040,4895,4910,4910,4895,251
|
|
20231123,113700,10311145,4900,4900,4900,4900,253
|
|
20231123,113600,9071445,4900,4900,4900,4900,0
|
|
20231123,113500,9071445,4900,4900,4900,4900,0
|
|
20231123,113400,9071445,4900,4900,4900,4900,0
|
|
20231123,113300,9071445,4900,4900,4900,4900,3
|
|
20231123,113200,9056745,4900,4900,4900,4900,0
|
|
20231123,113100,9056745,4900,4900,4900,4900,0
|
|
20231123,113000,9056745,4900,4900,4900,4900,1
|
|
20231123,112900,9051845,4915,4915,4915,4915,0
|
|
20231123,112800,9051845,4915,4915,4915,4915,0
|
|
20231123,112700,9051845,4915,4915,4915,4915,0
|
|
20231123,112600,9051845,4915,4915,4915,4915,0
|
|
20231123,112500,9051845,4915,4915,4915,4915,0
|
|
20231123,112400,9051845,4915,4915,4915,4915,0
|
|
20231123,112300,9051845,4915,4915,4915,4915,0
|
|
20231123,112200,9051845,4915,4915,4915,4915,0
|
|
20231123,112100,9051845,4915,4915,4915,4915,225
|
|
20231123,112000,7945970,4920,4920,4920,4920,0
|
|
20231123,111900,7945970,4920,4920,4920,4920,0
|
|
20231123,111800,7945970,4920,4920,4920,4920,0
|
|
20231123,111700,7945970,4920,4920,4920,4920,0
|
|
20231123,111600,7945970,4920,4920,4920,4920,0
|
|
20231123,111500,7945970,4920,4920,4920,4920,0
|
|
20231123,111400,7945970,4920,4920,4920,4920,0
|
|
20231123,111300,7945970,4920,4920,4920,4920,0
|
|
20231123,111200,7945970,4920,4920,4920,4920,0
|
|
20231123,111100,7945970,4920,4920,4920,4920,0
|
|
20231123,111000,7945970,4920,4920,4920,4920,0
|
|
20231123,110900,7945970,4920,4920,4920,4920,0
|
|
20231123,110800,7945970,4920,4920,4920,4920,0
|
|
20231123,110700,7945970,4920,4920,4920,4920,0
|
|
20231123,110600,7945970,4920,4920,4920,4920,0
|
|
20231123,110500,7945970,4920,4920,4920,4920,0
|
|
20231123,110400,7945970,4920,4920,4920,4920,0
|
|
20231123,110300,7945970,4920,4920,4920,4920,0
|
|
20231123,110200,7945970,4920,4920,4920,4920,0
|
|
20231123,110100,7945970,4920,4920,4920,4920,0
|
|
20231123,110000,7945970,4920,4920,4920,4920,0
|
|
20231123,105900,7945970,4920,4920,4920,4920,10
|
|
20231123,105800,7896770,4920,4920,4920,4920,8
|
|
20231123,105700,7857410,4920,4920,4920,4920,0
|
|
20231123,105600,7857410,4920,4920,4920,4920,0
|
|
20231123,105500,7857410,4920,4920,4920,4920,0
|
|
20231123,105400,7857410,4920,4920,4920,4920,0
|
|
20231123,105300,7857410,4920,4920,4920,4920,0
|
|
20231123,105200,7857410,4920,4920,4920,4920,0
|
|
20231123,105100,7857410,4920,4920,4920,4920,0
|
|
20231123,105000,7857410,4920,4915,4920,4915,3
|
|
20231123,104900,7842655,4920,4920,4920,4920,0
|
|
20231123,104800,7842655,4920,4915,4920,4915,10
|
|
20231123,104700,7793475,4925,4925,4925,4925,0
|
|
20231123,104600,7793475,4925,4925,4925,4925,0
|
|
20231123,104500,7793475,4925,4925,4925,4925,0
|
|
20231123,104400,7793475,4925,4925,4925,4925,0
|
|
20231123,104300,7793475,4925,4925,4925,4925,0
|
|
20231123,104200,7793475,4925,4925,4925,4925,0
|
|
20231123,104100,7793475,4925,4925,4925,4925,0
|
|
20231123,104000,7793475,4925,4925,4925,4925,0
|
|
20231123,103900,7793475,4925,4925,4925,4925,0
|
|
20231123,103800,7793475,4925,4925,4925,4925,0
|
|
20231123,103700,7793475,4925,4925,4925,4925,10
|
|
20231123,103600,7744225,4900,4900,4900,4900,0
|
|
20231123,103500,7744225,4900,4900,4900,4900,0
|
|
20231123,103400,7744225,4900,4900,4900,4900,0
|
|
20231123,103300,7744225,4900,4900,4900,4900,15
|
|
20231123,103200,7670725,4900,4910,4910,4900,600
|
|
20231123,103100,4730665,4915,4915,4915,4915,0
|
|
20231123,103000,4730665,4915,4915,4915,4915,0
|
|
20231123,102900,4730665,4915,4915,4915,4915,4
|
|
20231123,102800,4711005,4920,4920,4920,4920,1
|
|
20231123,102700,4706085,4925,4925,4925,4925,0
|
|
20231123,102600,4706085,4925,4925,4925,4925,10
|
|
20231123,102500,4656835,4925,4925,4925,4925,0
|
|
20231123,102400,4656835,4925,4925,4925,4925,0
|
|
20231123,102300,4656835,4925,4925,4925,4925,0
|
|
20231123,102200,4656835,4925,4925,4925,4925,0
|
|
20231123,102100,4656835,4925,4925,4925,4925,0
|
|
20231123,102000,4656835,4925,4925,4925,4925,0
|
|
20231123,101900,4656835,4925,4925,4925,4925,0
|
|
20231123,101800,4656835,4925,4925,4925,4925,0
|
|
20231123,101700,4656835,4925,4925,4925,4925,0
|
|
20231123,101600,4656835,4925,4925,4925,4925,0
|
|
20231123,101500,4656835,4925,4925,4925,4925,10
|
|
20231123,101400,4607585,4930,4930,4930,4930,0
|
|
20231123,101300,4607585,4930,4930,4930,4930,0
|
|
20231123,101200,4607585,4930,4930,4930,4930,0
|
|
20231123,101100,4607585,4930,4930,4930,4930,0
|
|
20231123,101000,4607585,4930,4930,4930,4930,0
|
|
20231123,100900,4607585,4930,4930,4930,4930,0
|
|
20231123,100800,4607585,4930,4930,4930,4930,0
|
|
20231123,100700,4607585,4930,4930,4930,4930,0
|
|
20231123,100600,4607585,4930,4930,4930,4930,118
|
|
20231123,100500,4025845,4935,4935,4935,4935,0
|
|
20231123,100400,4025845,4935,4935,4935,4935,10
|
|
20231123,100300,3976495,4940,4940,4940,4940,0
|
|
20231123,100200,3976495,4940,4940,4940,4940,0
|
|
20231123,100100,3976495,4940,4940,4940,4940,0
|
|
20231123,100000,3976495,4940,4940,4940,4940,0
|
|
20231123,095900,3976495,4940,4940,4940,4940,0
|
|
20231123,095800,3976495,4940,4940,4940,4940,0
|
|
20231123,095700,3976495,4940,4940,4940,4940,0
|
|
20231123,095600,3976495,4940,4940,4940,4940,57
|
|
20231123,095500,3694915,4945,4945,4945,4945,0
|
|
20231123,095400,3694915,4945,4945,4945,4945,0
|
|
20231123,095300,3694915,4945,4945,4945,4945,10
|
|
20231123,095200,3645465,4955,4955,4955,4955,0
|
|
20231123,095100,3645465,4955,4955,4955,4955,0
|
|
20231123,095000,3645465,4955,4885,4955,4880,201
|
|
20231123,094900,2654405,4885,4890,4890,4885,5
|
|
20231123,094800,2629960,4920,4920,4920,4920,0
|
|
20231123,094700,2629960,4920,4920,4920,4920,0
|
|
20231123,094600,2629960,4920,4920,4920,4920,0
|
|
20231123,094500,2629960,4920,4920,4920,4920,0
|
|
20231123,094400,2629960,4920,4920,4920,4920,0
|
|
20231123,094300,2629960,4920,4920,4920,4920,0
|
|
20231123,094200,2629960,4920,4895,4920,4895,10
|
|
20231123,094100,2580935,4895,4895,4895,4895,0
|
|
20231123,094000,2580935,4895,4895,4895,4895,0
|
|
20231123,093900,2580935,4895,4895,4895,4895,0
|
|
20231123,093800,2580935,4895,4895,4895,4895,0
|
|
20231123,093700,2580935,4895,4900,4900,4895,28
|
|
20231123,093600,2443855,4920,4920,4920,4920,0
|
|
20231123,093500,2443855,4920,4920,4920,4920,2
|
|
20231123,093400,2434015,4900,4900,4900,4900,0
|
|
20231123,093300,2434015,4900,4910,4910,4900,9
|
|
20231123,093200,2389855,4920,4920,4920,4920,0
|
|
20231123,093100,2389855,4920,4920,4920,4920,10
|
|
20231123,093000,2340655,4915,4915,4915,4915,0
|
|
20231123,092900,2340655,4915,4915,4915,4915,1
|
|
20231123,092800,2335740,4915,4915,4915,4915,3
|
|
20231123,092700,2320995,4920,4920,4920,4920,0
|
|
20231123,092600,2320995,4920,4920,4920,4920,0
|
|
20231123,092500,2320995,4920,4915,4920,4915,2
|
|
20231123,092400,2311160,4915,4915,4915,4915,1
|
|
20231123,092300,2306245,4920,4920,4920,4920,0
|
|
20231123,092200,2306245,4920,4920,4920,4920,0
|
|
20231123,092100,2306245,4920,4920,4920,4920,1
|
|
20231123,092000,2301325,4920,4920,4920,4920,0
|
|
20231123,091900,2301325,4920,4920,4920,4920,0
|
|
20231123,091800,2301325,4920,4920,4920,4920,12
|
|
20231123,091700,2242285,4940,4940,4940,4940,0
|
|
20231123,091600,2242285,4940,4940,4940,4940,0
|
|
20231123,091500,2242285,4940,4940,4940,4940,0
|
|
20231123,091400,2242285,4940,4940,4940,4940,0
|
|
20231123,091300,2242285,4940,4940,4940,4940,0
|
|
20231123,091200,2242285,4940,4940,4940,4940,1
|
|
20231123,091100,2237345,4925,4920,4925,4920,126
|
|
20231123,091000,1617415,4920,4920,4920,4920,0
|
|
20231123,090900,1617415,4920,4920,4920,4920,0
|
|
20231123,090800,1617415,4920,4920,4920,4920,0
|
|
20231123,090700,1617415,4920,4920,4920,4920,0
|
|
20231123,090600,1617415,4920,4935,4935,4920,49
|
|
20231123,090500,1375720,4940,4955,4955,4940,19
|
|
20231123,090400,1281710,4990,4890,4990,4890,217
|
|
20231123,090300,209150,4890,4890,4890,4890,0
|
|
20231123,090200,209150,4890,4850,4890,4850,31
|
|
20231123,090100,58160,4815,4815,4815,4815,0
|
|
20231123,090000,58160,4815,4850,4850,4815,12
|