664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,200100,72063055,3035,3035,3035,3035,1462
|
|
20231123,200000,72063055,3035,3035,3035,3035,0
|
|
20231123,195900,72063055,3035,3035,3035,3035,0
|
|
20231123,195800,72063055,3035,3035,3035,3035,0
|
|
20231123,195700,72063055,3035,3035,3035,3035,0
|
|
20231123,195600,72063055,3035,3035,3035,3035,0
|
|
20231123,195500,72063055,3035,3035,3035,3035,0
|
|
20231123,195400,72063055,3035,3035,3035,3035,0
|
|
20231123,195300,72063055,3035,3035,3035,3035,0
|
|
20231123,195200,72063055,3035,3035,3035,3035,0
|
|
20231123,195100,72063055,3035,3035,3035,3035,0
|
|
20231123,195000,72063055,3035,3035,3035,3035,0
|
|
20231123,194900,72063055,3035,3035,3035,3035,0
|
|
20231123,194800,72063055,3035,3035,3035,3035,0
|
|
20231123,194700,72063055,3035,3035,3035,3035,0
|
|
20231123,194600,72063055,3035,3035,3035,3035,0
|
|
20231123,194500,72063055,3035,3035,3035,3035,0
|
|
20231123,194400,72063055,3035,3035,3035,3035,0
|
|
20231123,194300,72063055,3035,3035,3035,3035,0
|
|
20231123,194200,72063055,3035,3035,3035,3035,0
|
|
20231123,194100,72063055,3035,3035,3035,3035,0
|
|
20231123,194000,72063055,3035,3035,3035,3035,0
|
|
20231123,193900,72063055,3035,3035,3035,3035,0
|
|
20231123,193800,72063055,3035,3035,3035,3035,0
|
|
20231123,193700,72063055,3035,3035,3035,3035,0
|
|
20231123,193600,72063055,3035,3035,3035,3035,0
|
|
20231123,193500,72063055,3035,3035,3035,3035,0
|
|
20231123,193400,72063055,3035,3035,3035,3035,0
|
|
20231123,193300,72063055,3035,3035,3035,3035,0
|
|
20231123,193200,72063055,3035,3035,3035,3035,0
|
|
20231123,193100,72063055,3035,3035,3035,3035,1462
|
|
20231123,193000,72063055,3035,3035,3035,3035,0
|
|
20231123,192900,72063055,3035,3035,3035,3035,0
|
|
20231123,192800,72063055,3035,3035,3035,3035,0
|
|
20231123,192700,72063055,3035,3035,3035,3035,0
|
|
20231123,192600,72063055,3035,3035,3035,3035,0
|
|
20231123,192500,72063055,3035,3035,3035,3035,0
|
|
20231123,192400,72063055,3035,3035,3035,3035,0
|
|
20231123,192300,72063055,3035,3035,3035,3035,0
|
|
20231123,192200,72063055,3035,3035,3035,3035,0
|
|
20231123,192100,72063055,3035,3035,3035,3035,0
|
|
20231123,192000,72063055,3035,3035,3035,3035,0
|
|
20231123,191900,72063055,3035,3035,3035,3035,0
|
|
20231123,191800,72063055,3035,3035,3035,3035,0
|
|
20231123,191700,72063055,3035,3035,3035,3035,0
|
|
20231123,191600,72063055,3035,3035,3035,3035,0
|
|
20231123,191500,72063055,3035,3035,3035,3035,0
|
|
20231123,191400,72063055,3035,3035,3035,3035,0
|
|
20231123,191300,72063055,3035,3035,3035,3035,0
|
|
20231123,191200,72063055,3035,3035,3035,3035,0
|
|
20231123,191100,72063055,3035,3035,3035,3035,0
|
|
20231123,191000,72063055,3035,3035,3035,3035,0
|
|
20231123,190900,72063055,3035,3035,3035,3035,0
|
|
20231123,190800,72063055,3035,3035,3035,3035,0
|
|
20231123,190700,72063055,3035,3035,3035,3035,0
|
|
20231123,190600,72063055,3035,3035,3035,3035,0
|
|
20231123,190500,72063055,3035,3035,3035,3035,0
|
|
20231123,190400,72063055,3035,3035,3035,3035,0
|
|
20231123,190300,72063055,3035,3035,3035,3035,0
|
|
20231123,190200,72063055,3035,3035,3035,3035,0
|
|
20231123,190100,72063055,3035,3035,3035,3035,1462
|
|
20231123,190000,72063055,3035,3035,3035,3035,0
|
|
20231123,185900,72063055,3035,3035,3035,3035,0
|
|
20231123,185800,72063055,3035,3035,3035,3035,0
|
|
20231123,185700,72063055,3035,3035,3035,3035,0
|
|
20231123,185600,72063055,3035,3035,3035,3035,0
|
|
20231123,185500,72063055,3035,3035,3035,3035,0
|
|
20231123,185400,72063055,3035,3035,3035,3035,0
|
|
20231123,185300,72063055,3035,3035,3035,3035,0
|
|
20231123,185200,72063055,3035,3035,3035,3035,0
|
|
20231123,185100,72063055,3035,3035,3035,3035,0
|
|
20231123,185000,72063055,3035,3035,3035,3035,0
|
|
20231123,184900,72063055,3035,3035,3035,3035,0
|
|
20231123,184800,72063055,3035,3035,3035,3035,0
|
|
20231123,184700,72063055,3035,3035,3035,3035,0
|
|
20231123,184600,72063055,3035,3035,3035,3035,0
|
|
20231123,184500,72063055,3035,3035,3035,3035,0
|
|
20231123,184400,72063055,3035,3035,3035,3035,0
|
|
20231123,184300,72063055,3035,3035,3035,3035,0
|
|
20231123,184200,72063055,3035,3035,3035,3035,0
|
|
20231123,184100,72063055,3035,3035,3035,3035,0
|
|
20231123,184000,72063055,3035,3035,3035,3035,0
|
|
20231123,183900,72063055,3035,3035,3035,3035,0
|
|
20231123,183800,72063055,3035,3035,3035,3035,0
|
|
20231123,183700,72063055,3035,3035,3035,3035,0
|
|
20231123,183600,72063055,3035,3035,3035,3035,0
|
|
20231123,183500,72063055,3035,3035,3035,3035,0
|
|
20231123,183400,72063055,3035,3035,3035,3035,0
|
|
20231123,183300,72063055,3035,3035,3035,3035,0
|
|
20231123,183200,72063055,3035,3035,3035,3035,0
|
|
20231123,183100,72063055,3035,3035,3035,3035,1462
|
|
20231123,183000,72063055,3035,3035,3035,3035,0
|
|
20231123,182900,72063055,3035,3035,3035,3035,0
|
|
20231123,182800,72063055,3035,3035,3035,3035,0
|
|
20231123,182700,72063055,3035,3035,3035,3035,0
|
|
20231123,182600,72063055,3035,3035,3035,3035,0
|
|
20231123,182500,72063055,3035,3035,3035,3035,0
|
|
20231123,182400,72063055,3035,3035,3035,3035,0
|
|
20231123,182300,72063055,3035,3035,3035,3035,0
|
|
20231123,182200,72063055,3035,3035,3035,3035,0
|
|
20231123,182100,72063055,3035,3035,3035,3035,0
|
|
20231123,182000,72063055,3035,3035,3035,3035,0
|
|
20231123,181900,72063055,3035,3035,3035,3035,0
|
|
20231123,181800,72063055,3035,3035,3035,3035,0
|
|
20231123,181700,72063055,3035,3035,3035,3035,0
|
|
20231123,181600,72063055,3035,3035,3035,3035,0
|
|
20231123,181500,72063055,3035,3035,3035,3035,0
|
|
20231123,181400,72063055,3035,3035,3035,3035,0
|
|
20231123,181300,72063055,3035,3035,3035,3035,0
|
|
20231123,181200,72063055,3035,3035,3035,3035,0
|
|
20231123,181100,72063055,3035,3035,3035,3035,0
|
|
20231123,181000,72063055,3035,3035,3035,3035,0
|
|
20231123,180900,72063055,3035,3035,3035,3035,0
|
|
20231123,180800,72063055,3035,3035,3035,3035,0
|
|
20231123,180700,72063055,3035,3035,3035,3035,0
|
|
20231123,180600,72063055,3035,3035,3035,3035,0
|
|
20231123,180500,72063055,3035,3035,3035,3035,0
|
|
20231123,180400,72063055,3035,3035,3035,3035,0
|
|
20231123,180300,72063055,3035,3035,3035,3035,0
|
|
20231123,180200,72063055,3035,3035,3035,3035,0
|
|
20231123,180100,72063055,3035,3035,3035,3035,1462
|
|
20231123,180000,72063055,3035,3035,3035,3035,0
|
|
20231123,175900,72063055,3035,3035,3035,3035,0
|
|
20231123,175800,72063055,3035,3035,3035,3035,0
|
|
20231123,175700,72063055,3035,3035,3035,3035,0
|
|
20231123,175600,72063055,3035,3035,3035,3035,0
|
|
20231123,175500,72063055,3035,3035,3035,3035,0
|
|
20231123,175400,72063055,3035,3035,3035,3035,0
|
|
20231123,175300,72063055,3035,3035,3035,3035,0
|
|
20231123,175200,72063055,3035,3035,3035,3035,0
|
|
20231123,175100,72063055,3035,3035,3035,3035,0
|
|
20231123,175000,72063055,3035,3035,3035,3035,0
|
|
20231123,174900,72063055,3035,3035,3035,3035,0
|
|
20231123,174800,72063055,3035,3035,3035,3035,0
|
|
20231123,174700,72063055,3035,3035,3035,3035,0
|
|
20231123,174600,72063055,3035,3035,3035,3035,0
|
|
20231123,174500,72063055,3035,3035,3035,3035,0
|
|
20231123,174400,72063055,3035,3035,3035,3035,0
|
|
20231123,174300,72063055,3035,3035,3035,3035,0
|
|
20231123,174200,72063055,3035,3035,3035,3035,0
|
|
20231123,174100,72063055,3035,3035,3035,3035,0
|
|
20231123,174000,72063055,3035,3035,3035,3035,0
|
|
20231123,173900,72063055,3035,3035,3035,3035,0
|
|
20231123,173800,72063055,3035,3035,3035,3035,0
|
|
20231123,173700,72063055,3035,3035,3035,3035,0
|
|
20231123,173600,72063055,3035,3035,3035,3035,0
|
|
20231123,173500,72063055,3035,3035,3035,3035,0
|
|
20231123,173400,72063055,3035,3035,3035,3035,0
|
|
20231123,173300,72063055,3035,3035,3035,3035,0
|
|
20231123,173200,72063055,3035,3035,3035,3035,0
|
|
20231123,173100,72063055,3035,3035,3035,3035,1462
|
|
20231123,173000,72063055,3035,3035,3035,3035,0
|
|
20231123,172900,72063055,3035,3035,3035,3035,0
|
|
20231123,172800,72063055,3035,3035,3035,3035,0
|
|
20231123,172700,72063055,3035,3035,3035,3035,0
|
|
20231123,172600,72063055,3035,3035,3035,3035,0
|
|
20231123,172500,72063055,3035,3035,3035,3035,0
|
|
20231123,172400,72063055,3035,3035,3035,3035,0
|
|
20231123,172300,72063055,3035,3035,3035,3035,0
|
|
20231123,172200,72063055,3035,3035,3035,3035,0
|
|
20231123,172100,72063055,3035,3035,3035,3035,0
|
|
20231123,172000,72063055,3035,3035,3035,3035,0
|
|
20231123,171900,72063055,3035,3035,3035,3035,0
|
|
20231123,171800,72063055,3035,3035,3035,3035,0
|
|
20231123,171700,72063055,3035,3035,3035,3035,0
|
|
20231123,171600,72063055,3035,3035,3035,3035,0
|
|
20231123,171500,72063055,3035,3035,3035,3035,0
|
|
20231123,171400,72063055,3035,3035,3035,3035,0
|
|
20231123,171300,72063055,3035,3035,3035,3035,0
|
|
20231123,171200,72063055,3035,3035,3035,3035,0
|
|
20231123,171100,72063055,3035,3035,3035,3035,0
|
|
20231123,171000,72063055,3035,3035,3035,3035,0
|
|
20231123,170900,72063055,3035,3035,3035,3035,0
|
|
20231123,170800,72063055,3035,3035,3035,3035,0
|
|
20231123,170700,72063055,3035,3035,3035,3035,0
|
|
20231123,170600,72063055,3035,3035,3035,3035,0
|
|
20231123,170500,72063055,3035,3035,3035,3035,0
|
|
20231123,170400,72063055,3035,3035,3035,3035,0
|
|
20231123,170300,72063055,3035,3035,3035,3035,0
|
|
20231123,170200,72063055,3035,3035,3035,3035,0
|
|
20231123,170100,72063055,3035,3035,3035,3035,1462
|
|
20231123,170000,72063055,3035,3035,3035,3035,0
|
|
20231123,165900,72063055,3035,3035,3035,3035,0
|
|
20231123,165800,72063055,3035,3035,3035,3035,0
|
|
20231123,165700,72063055,3035,3035,3035,3035,0
|
|
20231123,165600,72063055,3035,3035,3035,3035,0
|
|
20231123,165500,72063055,3035,3035,3035,3035,0
|
|
20231123,165400,72063055,3035,3035,3035,3035,0
|
|
20231123,165300,72063055,3035,3035,3035,3035,0
|
|
20231123,165200,72063055,3035,3035,3035,3035,0
|
|
20231123,165100,72063055,3035,3035,3035,3035,0
|
|
20231123,165000,72063055,3035,3035,3035,3035,0
|
|
20231123,164900,72063055,3035,3035,3035,3035,0
|
|
20231123,164800,72063055,3035,3035,3035,3035,0
|
|
20231123,164700,72063055,3035,3035,3035,3035,0
|
|
20231123,164600,72063055,3035,3035,3035,3035,0
|
|
20231123,164500,72063055,3035,3035,3035,3035,0
|
|
20231123,164400,72063055,3035,3035,3035,3035,0
|
|
20231123,164300,72063055,3035,3035,3035,3035,0
|
|
20231123,164200,72063055,3035,3035,3035,3035,0
|
|
20231123,164100,72063055,3035,3035,3035,3035,0
|
|
20231123,164000,72063055,3035,3035,3035,3035,0
|
|
20231123,163900,72063055,3035,3035,3035,3035,0
|
|
20231123,163800,72063055,3035,3035,3035,3035,0
|
|
20231123,163700,72063055,3035,3035,3035,3035,0
|
|
20231123,163600,72063055,3035,3035,3035,3035,0
|
|
20231123,163500,72063055,3035,3035,3035,3035,0
|
|
20231123,163400,72063055,3035,3035,3035,3035,0
|
|
20231123,163300,72063055,3035,3035,3035,3035,0
|
|
20231123,163200,72063055,3035,3035,3035,3035,0
|
|
20231123,163100,72063055,3035,3035,3035,3035,1462
|
|
20231123,163000,72063055,3035,3035,3035,3035,0
|
|
20231123,162900,72063055,3035,3035,3035,3035,0
|
|
20231123,162800,72063055,3035,3035,3035,3035,0
|
|
20231123,162700,72063055,3035,3035,3035,3035,0
|
|
20231123,162600,72063055,3035,3035,3035,3035,0
|
|
20231123,162500,72063055,3035,3035,3035,3035,0
|
|
20231123,162400,72063055,3035,3035,3035,3035,0
|
|
20231123,162300,72063055,3035,3035,3035,3035,0
|
|
20231123,162200,72063055,3035,3035,3035,3035,0
|
|
20231123,162100,72063055,3035,3035,3035,3035,0
|
|
20231123,162000,72063055,3035,3035,3035,3035,0
|
|
20231123,161900,72063055,3035,3035,3035,3035,0
|
|
20231123,161800,72063055,3035,3035,3035,3035,0
|
|
20231123,161700,72063055,3035,3035,3035,3035,0
|
|
20231123,161600,72063055,3035,3035,3035,3035,0
|
|
20231123,161500,72063055,3035,3035,3035,3035,0
|
|
20231123,161400,72063055,3035,3035,3035,3035,0
|
|
20231123,161300,72063055,3035,3035,3035,3035,0
|
|
20231123,161200,72063055,3035,3035,3035,3035,0
|
|
20231123,161100,72063055,3035,3035,3035,3035,0
|
|
20231123,161000,72063055,3035,3035,3035,3035,0
|
|
20231123,160900,72063055,3035,3035,3035,3035,0
|
|
20231123,160800,72063055,3035,3035,3035,3035,0
|
|
20231123,160700,72063055,3035,3035,3035,3035,0
|
|
20231123,160600,72063055,3035,3035,3035,3035,0
|
|
20231123,160500,72063055,3035,3035,3035,3035,0
|
|
20231123,160400,72063055,3035,3035,3035,3035,0
|
|
20231123,160300,72063055,3035,3035,3035,3035,0
|
|
20231123,160200,72063055,3035,3035,3035,3035,0
|
|
20231123,160100,72063055,3035,3035,3035,3035,1462
|
|
20231123,160000,72063055,3035,3035,3035,3035,0
|
|
20231123,155900,72063055,3035,3035,3035,3035,0
|
|
20231123,155800,72063055,3035,3035,3035,3035,0
|
|
20231123,155700,72063055,3035,3035,3035,3035,0
|
|
20231123,155600,72063055,3035,3035,3035,3035,0
|
|
20231123,155500,72063055,3035,3035,3035,3035,0
|
|
20231123,155400,72063055,3035,3035,3035,3035,0
|
|
20231123,155300,72063055,3035,3035,3035,3035,0
|
|
20231123,155200,72063055,3035,3035,3035,3035,0
|
|
20231123,155100,72063055,3035,3035,3035,3035,0
|
|
20231123,155000,72063055,3035,3035,3035,3035,0
|
|
20231123,154900,72063055,3035,3035,3035,3035,0
|
|
20231123,154800,72063055,3035,3035,3035,3035,0
|
|
20231123,154700,72063055,3035,3035,3035,3035,0
|
|
20231123,154600,72063055,3035,3035,3035,3035,0
|
|
20231123,154500,72063055,3035,3035,3035,3035,0
|
|
20231123,154400,72063055,3035,3035,3035,3035,0
|
|
20231123,154300,72063055,3035,3035,3035,3035,0
|
|
20231123,154200,72063055,3035,3035,3035,3035,0
|
|
20231123,154100,72063055,3035,3035,3035,3035,0
|
|
20231123,154000,72063055,3035,3035,3035,3035,0
|
|
20231123,153900,72063055,3035,3035,3035,3035,0
|
|
20231123,153800,72063055,3035,3035,3035,3035,0
|
|
20231123,153700,72063055,3035,3035,3035,3035,0
|
|
20231123,153600,72063055,3035,3035,3035,3035,0
|
|
20231123,153500,72063055,3035,3035,3035,3035,0
|
|
20231123,153400,72063055,3035,3035,3035,3035,0
|
|
20231123,153300,72063055,3035,3035,3035,3035,0
|
|
20231123,153200,72063055,3035,3035,3035,3035,0
|
|
20231123,153100,72063055,3035,3035,3035,3035,1462
|
|
20231123,153000,72063055,3035,3035,3035,3035,1462
|
|
20231123,152900,67625885,3010,3010,3010,3010,0
|
|
20231123,152800,67625885,3010,3010,3010,3010,0
|
|
20231123,152700,67625885,3010,3010,3010,3010,0
|
|
20231123,152600,67625885,3010,3010,3010,3010,0
|
|
20231123,152500,67625885,3010,3010,3010,3010,0
|
|
20231123,152400,67625885,3010,3010,3010,3010,0
|
|
20231123,152300,67625885,3010,3010,3010,3010,0
|
|
20231123,152200,67625885,3010,3010,3010,3010,0
|
|
20231123,152100,67625885,3010,3010,3010,3010,0
|
|
20231123,152000,67625885,3010,3010,3010,3010,0
|
|
20231123,151900,67625885,3010,3030,3035,3010,614
|
|
20231123,151800,65770290,3010,3010,3010,3010,0
|
|
20231123,151700,65770290,3010,3035,3035,3010,2982
|
|
20231123,151600,56772550,3045,3040,3045,3040,114
|
|
20231123,151500,56425970,3030,3030,3030,3030,0
|
|
20231123,151400,56425970,3030,3030,3030,3030,0
|
|
20231123,151300,56425970,3030,3030,3030,3030,2
|
|
20231123,151200,56419910,3030,3030,3030,3030,0
|
|
20231123,151100,56419910,3030,3030,3030,3030,46
|
|
20231123,151000,56280530,3030,3030,3030,3030,200
|
|
20231123,150900,55674530,3035,3035,3035,3035,0
|
|
20231123,150800,55674530,3035,3035,3035,3035,0
|
|
20231123,150700,55674530,3035,3035,3035,3035,0
|
|
20231123,150600,55674530,3035,3035,3035,3035,0
|
|
20231123,150500,55674530,3035,3035,3035,3035,0
|
|
20231123,150400,55674530,3035,3035,3035,3035,0
|
|
20231123,150300,55674530,3035,3035,3035,3035,0
|
|
20231123,150200,55674530,3035,3035,3035,3035,0
|
|
20231123,150100,55674530,3035,3035,3035,3035,0
|
|
20231123,150000,55674530,3035,3035,3035,3035,79
|
|
20231123,145900,55434765,3040,3030,3040,3030,124
|
|
20231123,145800,55058795,3035,3035,3035,3035,1
|
|
20231123,145700,55055760,3030,3030,3030,3030,0
|
|
20231123,145600,55055760,3030,3030,3030,3030,5
|
|
20231123,145500,55040610,3040,3040,3040,3040,0
|
|
20231123,145400,55040610,3040,3040,3040,3040,0
|
|
20231123,145300,55040610,3040,3040,3040,3040,0
|
|
20231123,145200,55040610,3040,3040,3040,3040,0
|
|
20231123,145100,55040610,3040,3040,3040,3040,0
|
|
20231123,145000,55040610,3040,3040,3040,3040,0
|
|
20231123,144900,55040610,3040,3035,3040,3035,21
|
|
20231123,144800,54976780,3030,3030,3030,3030,0
|
|
20231123,144700,54976780,3030,3030,3030,3030,0
|
|
20231123,144600,54976780,3030,3030,3030,3030,0
|
|
20231123,144500,54976780,3030,3030,3030,3030,0
|
|
20231123,144400,54976780,3030,3030,3030,3030,0
|
|
20231123,144300,54976780,3030,3030,3030,3030,0
|
|
20231123,144200,54976780,3030,3030,3030,3030,0
|
|
20231123,144100,54976780,3030,3030,3030,3030,200
|
|
20231123,144000,54370780,3025,3025,3025,3025,0
|
|
20231123,143900,54370780,3025,3025,3025,3025,0
|
|
20231123,143800,54370780,3025,3025,3025,3025,1
|
|
20231123,143700,54367755,3025,3025,3025,3025,0
|
|
20231123,143600,54367755,3025,3025,3025,3025,0
|
|
20231123,143500,54367755,3025,3025,3025,3025,9
|
|
20231123,143400,54340530,3025,3025,3025,3025,50
|
|
20231123,143300,54189280,3020,3020,3020,3020,0
|
|
20231123,143200,54189280,3020,3020,3020,3020,381
|
|
20231123,143100,53038660,3020,3025,3025,3020,944
|
|
20231123,143000,50183110,3025,3030,3030,3025,833
|
|
20231123,142900,47660785,3025,3025,3025,3025,0
|
|
20231123,142800,47660785,3025,3025,3025,3025,0
|
|
20231123,142700,47660785,3025,3025,3025,3025,0
|
|
20231123,142600,47660785,3025,3025,3025,3025,0
|
|
20231123,142500,47660785,3025,3025,3025,3025,0
|
|
20231123,142400,47660785,3025,3025,3025,3025,0
|
|
20231123,142300,47660785,3025,3025,3025,3025,0
|
|
20231123,142200,47660785,3025,3025,3025,3025,0
|
|
20231123,142100,47660785,3025,3025,3025,3025,0
|
|
20231123,142000,47660785,3025,3025,3025,3025,0
|
|
20231123,141900,47660785,3025,3025,3025,3025,1
|
|
20231123,141800,47657760,3045,3045,3045,3045,3
|
|
20231123,141700,47648625,3025,3025,3025,3025,0
|
|
20231123,141600,47648625,3025,3030,3030,3025,163
|
|
20231123,141500,47155000,3030,3030,3030,3030,0
|
|
20231123,141400,47155000,3030,3030,3030,3030,0
|
|
20231123,141300,47155000,3030,3030,3030,3030,0
|
|
20231123,141200,47155000,3030,3030,3030,3030,500
|
|
20231123,141100,45640000,3030,3030,3030,3030,0
|
|
20231123,141000,45640000,3030,3030,3030,3030,0
|
|
20231123,140900,45640000,3030,3030,3030,3030,0
|
|
20231123,140800,45640000,3030,3030,3030,3030,0
|
|
20231123,140700,45640000,3030,3030,3030,3030,0
|
|
20231123,140600,45640000,3030,3030,3030,3030,0
|
|
20231123,140500,45640000,3030,3030,3030,3030,0
|
|
20231123,140400,45640000,3030,3030,3030,3030,0
|
|
20231123,140300,45640000,3030,3030,3030,3030,0
|
|
20231123,140200,45640000,3030,3040,3040,3030,512
|
|
20231123,140100,44088140,3040,3040,3040,3040,0
|
|
20231123,140000,44088140,3040,3040,3040,3040,0
|
|
20231123,135900,44088140,3040,3040,3040,3040,0
|
|
20231123,135800,44088140,3040,3040,3040,3040,0
|
|
20231123,135700,44088140,3040,3040,3040,3040,0
|
|
20231123,135600,44088140,3040,3040,3040,3040,0
|
|
20231123,135500,44088140,3040,3040,3040,3040,0
|
|
20231123,135400,44088140,3040,3040,3040,3040,0
|
|
20231123,135300,44088140,3040,3040,3040,3040,0
|
|
20231123,135200,44088140,3040,3040,3040,3040,0
|
|
20231123,135100,44088140,3040,3040,3040,3040,0
|
|
20231123,135000,44088140,3040,3040,3040,3040,32
|
|
20231123,134900,43990860,3030,3030,3030,3030,15
|
|
20231123,134800,43945410,3030,3030,3030,3030,120
|
|
20231123,134700,43581810,3040,3040,3040,3040,0
|
|
20231123,134600,43581810,3040,3040,3040,3040,0
|
|
20231123,134500,43581810,3040,3040,3040,3040,0
|
|
20231123,134400,43581810,3040,3040,3040,3040,0
|
|
20231123,134300,43581810,3040,3040,3040,3040,0
|
|
20231123,134200,43581810,3040,3040,3040,3040,0
|
|
20231123,134100,43581810,3040,3040,3040,3040,0
|
|
20231123,134000,43581810,3040,3040,3040,3040,0
|
|
20231123,133900,43581810,3040,3040,3040,3040,0
|
|
20231123,133800,43581810,3040,3040,3040,3040,0
|
|
20231123,133700,43581810,3040,3040,3040,3040,0
|
|
20231123,133600,43581810,3040,3040,3040,3040,0
|
|
20231123,133500,43581810,3040,3040,3040,3040,0
|
|
20231123,133400,43581810,3040,3040,3040,3040,0
|
|
20231123,133300,43581810,3040,3040,3040,3040,0
|
|
20231123,133200,43581810,3040,3040,3040,3040,0
|
|
20231123,133100,43581810,3040,3040,3040,3040,0
|
|
20231123,133000,43581810,3040,3040,3040,3040,0
|
|
20231123,132900,43581810,3040,3040,3040,3040,123
|
|
20231123,132800,43207890,3045,3045,3045,3045,0
|
|
20231123,132700,43207890,3045,3045,3045,3045,0
|
|
20231123,132600,43207890,3045,3045,3045,3045,0
|
|
20231123,132500,43207890,3045,3045,3045,3045,0
|
|
20231123,132400,43207890,3045,3045,3045,3045,0
|
|
20231123,132300,43207890,3045,3045,3045,3045,3
|
|
20231123,132200,43198755,3040,3040,3040,3040,0
|
|
20231123,132100,43198755,3040,3040,3040,3040,6
|
|
20231123,132000,43180515,3040,3040,3040,3040,50
|
|
20231123,131900,43028515,3040,3040,3040,3040,0
|
|
20231123,131800,43028515,3040,3040,3040,3040,0
|
|
20231123,131700,43028515,3040,3040,3040,3040,0
|
|
20231123,131600,43028515,3040,3040,3040,3040,330
|
|
20231123,131500,42025315,3040,3040,3040,3040,0
|
|
20231123,131400,42025315,3040,3040,3040,3040,0
|
|
20231123,131300,42025315,3040,3040,3040,3040,0
|
|
20231123,131200,42025315,3040,3040,3040,3040,0
|
|
20231123,131100,42025315,3040,3040,3040,3040,2
|
|
20231123,131000,42019235,3035,3035,3035,3035,0
|
|
20231123,130900,42019235,3035,3035,3035,3035,0
|
|
20231123,130800,42019235,3035,3035,3035,3035,0
|
|
20231123,130700,42019235,3035,3035,3035,3035,0
|
|
20231123,130600,42019235,3035,3035,3035,3035,1
|
|
20231123,130500,42016200,3030,3030,3030,3030,0
|
|
20231123,130400,42016200,3030,3030,3030,3030,0
|
|
20231123,130300,42016200,3030,3030,3030,3030,0
|
|
20231123,130200,42016200,3030,3030,3030,3030,0
|
|
20231123,130100,42016200,3030,3030,3030,3030,0
|
|
20231123,130000,42016200,3030,3030,3030,3030,0
|
|
20231123,125900,42016200,3030,3030,3030,3030,0
|
|
20231123,125800,42016200,3030,3030,3030,3030,0
|
|
20231123,125700,42016200,3030,3030,3030,3030,0
|
|
20231123,125600,42016200,3030,3030,3030,3030,10
|
|
20231123,125500,41985900,3045,3045,3045,3045,3
|
|
20231123,125400,41976765,3045,3045,3045,3045,0
|
|
20231123,125300,41976765,3045,3045,3045,3045,0
|
|
20231123,125200,41976765,3045,3045,3045,3045,0
|
|
20231123,125100,41976765,3045,3045,3045,3045,0
|
|
20231123,125000,41976765,3045,3045,3045,3045,0
|
|
20231123,124900,41976765,3045,3045,3045,3045,0
|
|
20231123,124800,41976765,3045,3045,3045,3045,0
|
|
20231123,124700,41976765,3045,3045,3045,3045,0
|
|
20231123,124600,41976765,3045,3045,3045,3045,10
|
|
20231123,124500,41946315,3045,3045,3045,3045,30
|
|
20231123,124400,41854965,3045,3045,3045,3045,0
|
|
20231123,124300,41854965,3045,3045,3045,3045,0
|
|
20231123,124200,41854965,3045,3035,3045,3035,28
|
|
20231123,124100,41769895,3035,3045,3045,3035,181
|
|
20231123,124000,41219905,3055,3055,3055,3055,0
|
|
20231123,123900,41219905,3055,3055,3055,3055,0
|
|
20231123,123800,41219905,3055,3055,3055,3055,0
|
|
20231123,123700,41219905,3055,3055,3055,3055,0
|
|
20231123,123600,41219905,3055,3055,3055,3055,0
|
|
20231123,123500,41219905,3055,3055,3055,3055,0
|
|
20231123,123400,41219905,3055,3055,3055,3055,0
|
|
20231123,123300,41219905,3055,3055,3055,3055,0
|
|
20231123,123200,41219905,3055,3055,3055,3055,0
|
|
20231123,123100,41219905,3055,3050,3055,3050,7
|
|
20231123,123000,41198540,3050,3055,3055,3050,130
|
|
20231123,122900,40801540,3050,3050,3050,3050,0
|
|
20231123,122800,40801540,3050,3050,3050,3050,0
|
|
20231123,122700,40801540,3050,3050,3050,3050,0
|
|
20231123,122600,40801540,3050,3050,3050,3050,0
|
|
20231123,122500,40801540,3050,3050,3050,3050,0
|
|
20231123,122400,40801540,3050,3050,3050,3050,0
|
|
20231123,122300,40801540,3050,3050,3050,3050,0
|
|
20231123,122200,40801540,3050,3050,3050,3050,0
|
|
20231123,122100,40801540,3050,3050,3050,3050,0
|
|
20231123,122000,40801540,3050,3050,3050,3050,0
|
|
20231123,121900,40801540,3050,3050,3050,3050,0
|
|
20231123,121800,40801540,3050,3050,3050,3050,0
|
|
20231123,121700,40801540,3050,3050,3050,3050,0
|
|
20231123,121600,40801540,3050,3050,3050,3050,0
|
|
20231123,121500,40801540,3050,3050,3050,3050,0
|
|
20231123,121400,40801540,3050,3050,3050,3050,7
|
|
20231123,121300,40780190,3050,3050,3050,3050,0
|
|
20231123,121200,40780190,3050,3050,3050,3050,0
|
|
20231123,121100,40780190,3050,3050,3050,3050,0
|
|
20231123,121000,40780190,3050,3050,3050,3050,3
|
|
20231123,120900,40771040,3055,3055,3055,3055,0
|
|
20231123,120800,40771040,3055,3055,3055,3055,0
|
|
20231123,120700,40771040,3055,3055,3055,3055,0
|
|
20231123,120600,40771040,3055,3055,3055,3055,0
|
|
20231123,120500,40771040,3055,3055,3055,3055,0
|
|
20231123,120400,40771040,3055,3055,3055,3055,0
|
|
20231123,120300,40771040,3055,3055,3055,3055,0
|
|
20231123,120200,40771040,3055,3055,3055,3055,0
|
|
20231123,120100,40771040,3055,3055,3055,3055,0
|
|
20231123,120000,40771040,3055,3055,3055,3055,0
|
|
20231123,115900,40771040,3055,3055,3055,3055,0
|
|
20231123,115800,40771040,3055,3055,3055,3055,10
|
|
20231123,115700,40740490,3050,3050,3050,3050,0
|
|
20231123,115600,40740490,3050,3050,3050,3050,0
|
|
20231123,115500,40740490,3050,3050,3050,3050,0
|
|
20231123,115400,40740490,3050,3050,3050,3050,140
|
|
20231123,115300,40313490,3055,3050,3055,3050,229
|
|
20231123,115200,39614040,3050,3050,3050,3050,0
|
|
20231123,115100,39614040,3050,3050,3050,3050,135
|
|
20231123,115000,39202290,3045,3045,3045,3045,665
|
|
20231123,114900,37177365,3035,3035,3035,3035,0
|
|
20231123,114800,37177365,3035,3035,3035,3035,0
|
|
20231123,114700,37177365,3035,3035,3035,3035,0
|
|
20231123,114600,37177365,3035,3035,3035,3035,0
|
|
20231123,114500,37177365,3035,3035,3035,3035,0
|
|
20231123,114400,37177365,3035,3035,3035,3035,0
|
|
20231123,114300,37177365,3035,3035,3035,3035,0
|
|
20231123,114200,37177365,3035,3035,3035,3035,0
|
|
20231123,114100,37177365,3035,3035,3035,3035,0
|
|
20231123,114000,37177365,3035,3035,3035,3035,0
|
|
20231123,113900,37177365,3035,3035,3035,3035,0
|
|
20231123,113800,37177365,3035,3035,3035,3035,100
|
|
20231123,113700,36873865,3035,3035,3035,3035,0
|
|
20231123,113600,36873865,3035,3035,3035,3035,0
|
|
20231123,113500,36873865,3035,3035,3035,3035,0
|
|
20231123,113400,36873865,3035,3035,3035,3035,0
|
|
20231123,113300,36873865,3035,3050,3050,3035,271
|
|
20231123,113200,36047330,3050,3050,3050,3050,0
|
|
20231123,113100,36047330,3050,3050,3050,3050,1
|
|
20231123,113000,36044280,3050,3050,3050,3050,0
|
|
20231123,112900,36044280,3050,3050,3050,3050,0
|
|
20231123,112800,36044280,3050,3050,3050,3050,0
|
|
20231123,112700,36044280,3050,3050,3050,3050,1
|
|
20231123,112600,36041230,3045,3045,3045,3045,0
|
|
20231123,112500,36041230,3045,3045,3045,3045,1
|
|
20231123,112400,36038185,3050,3050,3050,3050,0
|
|
20231123,112300,36038185,3050,3050,3050,3050,0
|
|
20231123,112200,36038185,3050,3050,3050,3050,0
|
|
20231123,112100,36038185,3050,3050,3050,3050,0
|
|
20231123,112000,36038185,3050,3050,3050,3050,0
|
|
20231123,111900,36038185,3050,3050,3050,3050,0
|
|
20231123,111800,36038185,3050,3050,3050,3050,0
|
|
20231123,111700,36038185,3050,3050,3050,3050,0
|
|
20231123,111600,36038185,3050,3050,3050,3050,0
|
|
20231123,111500,36038185,3050,3050,3050,3050,0
|
|
20231123,111400,36038185,3050,3050,3050,3050,0
|
|
20231123,111300,36038185,3050,3040,3050,3040,2
|
|
20231123,111200,36032095,3050,3045,3050,3045,241
|
|
20231123,111100,35298245,3045,3035,3045,3000,6331
|
|
20231123,111000,16177595,3050,3050,3050,3050,1
|
|
20231123,110900,16174545,3035,3035,3035,3035,0
|
|
20231123,110800,16174545,3035,3035,3035,3035,200
|
|
20231123,110700,15567545,3035,3035,3035,3035,30
|
|
20231123,110600,15476495,3050,3050,3050,3050,0
|
|
20231123,110500,15476495,3050,3040,3050,3040,13
|
|
20231123,110400,15436950,3035,3035,3035,3035,0
|
|
20231123,110300,15436950,3035,3035,3035,3035,0
|
|
20231123,110200,15436950,3035,3035,3035,3035,0
|
|
20231123,110100,15436950,3035,3035,3035,3035,0
|
|
20231123,110000,15436950,3035,3035,3035,3035,0
|
|
20231123,105900,15436950,3035,3035,3035,3035,0
|
|
20231123,105800,15436950,3035,3035,3035,3035,0
|
|
20231123,105700,15436950,3035,3035,3035,3035,0
|
|
20231123,105600,15436950,3035,3035,3035,3035,0
|
|
20231123,105500,15436950,3035,3035,3035,3035,0
|
|
20231123,105400,15436950,3035,3055,3055,3035,11
|
|
20231123,105300,15403545,3050,3050,3050,3050,752
|
|
20231123,105200,13109945,3050,3050,3050,3050,248
|
|
20231123,105100,12353545,3035,3035,3035,3035,0
|
|
20231123,105000,12353545,3035,3035,3035,3035,0
|
|
20231123,104900,12353545,3035,3035,3035,3035,0
|
|
20231123,104800,12353545,3035,3035,3035,3035,0
|
|
20231123,104700,12353545,3035,3035,3035,3035,0
|
|
20231123,104600,12353545,3035,3035,3035,3035,0
|
|
20231123,104500,12353545,3035,3035,3035,3035,0
|
|
20231123,104400,12353545,3035,3035,3035,3035,0
|
|
20231123,104300,12353545,3035,3035,3035,3035,0
|
|
20231123,104200,12353545,3035,3035,3035,3035,10
|
|
20231123,104100,12323195,3035,3035,3035,3035,0
|
|
20231123,104000,12323195,3035,3035,3035,3035,1
|
|
20231123,103900,12320160,3050,3050,3050,3050,0
|
|
20231123,103800,12320160,3050,3050,3050,3050,0
|
|
20231123,103700,12320160,3050,3050,3050,3050,0
|
|
20231123,103600,12320160,3050,3050,3050,3050,0
|
|
20231123,103500,12320160,3050,3050,3050,3050,0
|
|
20231123,103400,12320160,3050,3050,3050,3050,0
|
|
20231123,103300,12320160,3050,3050,3050,3050,0
|
|
20231123,103200,12320160,3050,3050,3050,3050,0
|
|
20231123,103100,12320160,3050,3050,3050,3050,0
|
|
20231123,103000,12320160,3050,3050,3050,3050,0
|
|
20231123,102900,12320160,3050,3050,3050,3050,0
|
|
20231123,102800,12320160,3050,3040,3050,3040,25
|
|
20231123,102700,12244120,3040,3040,3040,3040,0
|
|
20231123,102600,12244120,3040,3040,3040,3040,0
|
|
20231123,102500,12244120,3040,3040,3040,3040,0
|
|
20231123,102400,12244120,3040,3040,3040,3040,0
|
|
20231123,102300,12244120,3040,3040,3040,3040,40
|
|
20231123,102200,12122520,3050,3050,3050,3050,1
|
|
20231123,102100,12119470,3035,3035,3035,3035,0
|
|
20231123,102000,12119470,3035,3035,3035,3035,20
|
|
20231123,101900,12058770,3040,3040,3040,3040,1
|
|
20231123,101800,12055730,3040,3040,3040,3040,0
|
|
20231123,101700,12055730,3040,3040,3040,3040,0
|
|
20231123,101600,12055730,3040,3040,3040,3040,44
|
|
20231123,101500,11921970,3040,3040,3040,3040,1
|
|
20231123,101400,11918930,3040,3040,3040,3040,0
|
|
20231123,101300,11918930,3040,3040,3040,3040,0
|
|
20231123,101200,11918930,3040,3040,3040,3040,677
|
|
20231123,101100,9860850,3055,3055,3055,3055,0
|
|
20231123,101000,9860850,3055,3055,3055,3055,0
|
|
20231123,100900,9860850,3055,3055,3055,3055,1
|
|
20231123,100800,9857795,3055,3055,3055,3055,0
|
|
20231123,100700,9857795,3055,3055,3055,3055,0
|
|
20231123,100600,9857795,3055,3055,3055,3055,0
|
|
20231123,100500,9857795,3055,3055,3055,3055,0
|
|
20231123,100400,9857795,3055,3055,3055,3055,0
|
|
20231123,100300,9857795,3055,3055,3055,3055,0
|
|
20231123,100200,9857795,3055,3050,3055,3040,42
|
|
20231123,100100,9729700,3040,3040,3040,3040,0
|
|
20231123,100000,9729700,3040,3040,3040,3040,0
|
|
20231123,095900,9729700,3040,3040,3040,3040,4
|
|
20231123,095800,9717540,3050,3050,3050,3050,0
|
|
20231123,095700,9717540,3050,3050,3050,3050,0
|
|
20231123,095600,9717540,3050,3050,3050,3050,10
|
|
20231123,095500,9687040,3055,3055,3055,3055,0
|
|
20231123,095400,9687040,3055,3055,3055,3055,0
|
|
20231123,095300,9687040,3055,3055,3055,3055,0
|
|
20231123,095200,9687040,3055,3055,3055,3055,0
|
|
20231123,095100,9687040,3055,3040,3055,3040,193
|
|
20231123,095000,9100305,3040,3040,3040,3040,0
|
|
20231123,094900,9100305,3040,3050,3050,3040,41
|
|
20231123,094800,8975655,3035,3035,3035,3035,0
|
|
20231123,094700,8975655,3035,3045,3045,3035,1110
|
|
20231123,094600,5605155,3035,3035,3035,3035,0
|
|
20231123,094500,5605155,3035,3035,3035,3035,0
|
|
20231123,094400,5605155,3035,3035,3035,3035,0
|
|
20231123,094300,5605155,3035,3035,3035,3035,0
|
|
20231123,094200,5605155,3035,3035,3035,3035,0
|
|
20231123,094100,5605155,3035,3035,3035,3035,0
|
|
20231123,094000,5605155,3035,3035,3035,3035,0
|
|
20231123,093900,5605155,3035,3035,3035,3035,0
|
|
20231123,093800,5605155,3035,3035,3035,3035,0
|
|
20231123,093700,5605155,3035,3035,3035,3035,0
|
|
20231123,093600,5605155,3035,3035,3035,3035,0
|
|
20231123,093500,5605155,3035,3035,3035,3035,500
|
|
20231123,093400,4087655,3050,3050,3050,3050,60
|
|
20231123,093300,3904655,3050,3050,3050,3050,1
|
|
20231123,093200,3901605,3050,3050,3050,3050,0
|
|
20231123,093100,3901605,3050,3050,3050,3050,1
|
|
20231123,093000,3898555,3050,3050,3050,3050,0
|
|
20231123,092900,3898555,3050,3050,3050,3050,0
|
|
20231123,092800,3898555,3050,3050,3050,3050,0
|
|
20231123,092700,3898555,3050,3050,3050,3050,0
|
|
20231123,092600,3898555,3050,3050,3050,3050,0
|
|
20231123,092500,3898555,3050,3050,3050,3050,0
|
|
20231123,092400,3898555,3050,3050,3050,3050,7
|
|
20231123,092300,3877205,3050,3050,3050,3050,0
|
|
20231123,092200,3877205,3050,3050,3050,3050,26
|
|
20231123,092100,3797905,3035,3035,3035,3035,0
|
|
20231123,092000,3797905,3035,3035,3035,3035,0
|
|
20231123,091900,3797905,3035,3035,3035,3035,0
|
|
20231123,091800,3797905,3035,3035,3035,3035,0
|
|
20231123,091700,3797905,3035,3035,3035,3035,0
|
|
20231123,091600,3797905,3035,3050,3050,3035,524
|
|
20231123,091500,2206170,3050,3050,3050,3050,0
|
|
20231123,091400,2206170,3050,3050,3050,3050,0
|
|
20231123,091300,2206170,3050,3050,3050,3050,0
|
|
20231123,091200,2206170,3050,3050,3050,3050,0
|
|
20231123,091100,2206170,3050,3050,3050,3050,0
|
|
20231123,091000,2206170,3050,3050,3050,3050,0
|
|
20231123,090900,2206170,3050,3050,3050,3050,0
|
|
20231123,090800,2206170,3050,3050,3050,3050,4
|
|
20231123,090700,2193970,3050,3050,3050,3050,92
|
|
20231123,090600,1913370,3050,3050,3050,3050,320
|
|
20231123,090500,937370,3050,3050,3050,3050,44
|
|
20231123,090400,803170,3050,3040,3050,3040,59
|
|
20231123,090300,623285,3040,3040,3040,3040,181
|
|
20231123,090200,73045,3040,3040,3040,3040,0
|
|
20231123,090100,73045,3040,3040,3040,3040,0
|
|
20231123,090000,73045,3040,3045,3050,3035,24
|