669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,200600,75327450,3960,3960,3960,3960,1951
|
|
20231123,200500,75327450,3960,3960,3960,3960,0
|
|
20231123,200400,75327450,3960,3960,3960,3960,0
|
|
20231123,200300,75327450,3960,3960,3960,3960,0
|
|
20231123,200200,75327450,3960,3960,3960,3960,0
|
|
20231123,200100,75327450,3960,3960,3960,3960,0
|
|
20231123,200000,75327450,3960,3960,3960,3960,0
|
|
20231123,195900,75327450,3960,3960,3960,3960,0
|
|
20231123,195800,75327450,3960,3960,3960,3960,0
|
|
20231123,195700,75327450,3960,3960,3960,3960,0
|
|
20231123,195600,75327450,3960,3960,3960,3960,0
|
|
20231123,195500,75327450,3960,3960,3960,3960,0
|
|
20231123,195400,75327450,3960,3960,3960,3960,0
|
|
20231123,195300,75327450,3960,3960,3960,3960,0
|
|
20231123,195200,75327450,3960,3960,3960,3960,0
|
|
20231123,195100,75327450,3960,3960,3960,3960,0
|
|
20231123,195000,75327450,3960,3960,3960,3960,0
|
|
20231123,194900,75327450,3960,3960,3960,3960,0
|
|
20231123,194800,75327450,3960,3960,3960,3960,0
|
|
20231123,194700,75327450,3960,3960,3960,3960,0
|
|
20231123,194600,75327450,3960,3960,3960,3960,0
|
|
20231123,194500,75327450,3960,3960,3960,3960,0
|
|
20231123,194400,75327450,3960,3960,3960,3960,0
|
|
20231123,194300,75327450,3960,3960,3960,3960,0
|
|
20231123,194200,75327450,3960,3960,3960,3960,0
|
|
20231123,194100,75327450,3960,3960,3960,3960,0
|
|
20231123,194000,75327450,3960,3960,3960,3960,0
|
|
20231123,193900,75327450,3960,3960,3960,3960,0
|
|
20231123,193800,75327450,3960,3960,3960,3960,0
|
|
20231123,193700,75327450,3960,3960,3960,3960,0
|
|
20231123,193600,75327450,3960,3960,3960,3960,1951
|
|
20231123,193500,75327450,3960,3960,3960,3960,0
|
|
20231123,193400,75327450,3960,3960,3960,3960,0
|
|
20231123,193300,75327450,3960,3960,3960,3960,0
|
|
20231123,193200,75327450,3960,3960,3960,3960,0
|
|
20231123,193100,75327450,3960,3960,3960,3960,0
|
|
20231123,193000,75327450,3960,3960,3960,3960,0
|
|
20231123,192900,75327450,3960,3960,3960,3960,0
|
|
20231123,192800,75327450,3960,3960,3960,3960,0
|
|
20231123,192700,75327450,3960,3960,3960,3960,0
|
|
20231123,192600,75327450,3960,3960,3960,3960,0
|
|
20231123,192500,75327450,3960,3960,3960,3960,0
|
|
20231123,192400,75327450,3960,3960,3960,3960,0
|
|
20231123,192300,75327450,3960,3960,3960,3960,0
|
|
20231123,192200,75327450,3960,3960,3960,3960,0
|
|
20231123,192100,75327450,3960,3960,3960,3960,0
|
|
20231123,192000,75327450,3960,3960,3960,3960,0
|
|
20231123,191900,75327450,3960,3960,3960,3960,0
|
|
20231123,191800,75327450,3960,3960,3960,3960,0
|
|
20231123,191700,75327450,3960,3960,3960,3960,0
|
|
20231123,191600,75327450,3960,3960,3960,3960,0
|
|
20231123,191500,75327450,3960,3960,3960,3960,0
|
|
20231123,191400,75327450,3960,3960,3960,3960,0
|
|
20231123,191300,75327450,3960,3960,3960,3960,0
|
|
20231123,191200,75327450,3960,3960,3960,3960,0
|
|
20231123,191100,75327450,3960,3960,3960,3960,0
|
|
20231123,191000,75327450,3960,3960,3960,3960,0
|
|
20231123,190900,75327450,3960,3960,3960,3960,0
|
|
20231123,190800,75327450,3960,3960,3960,3960,0
|
|
20231123,190700,75327450,3960,3960,3960,3960,0
|
|
20231123,190600,75327450,3960,3960,3960,3960,1951
|
|
20231123,190500,75327450,3960,3960,3960,3960,0
|
|
20231123,190400,75327450,3960,3960,3960,3960,0
|
|
20231123,190300,75327450,3960,3960,3960,3960,0
|
|
20231123,190200,75327450,3960,3960,3960,3960,0
|
|
20231123,190100,75327450,3960,3960,3960,3960,0
|
|
20231123,190000,75327450,3960,3960,3960,3960,0
|
|
20231123,185900,75327450,3960,3960,3960,3960,0
|
|
20231123,185800,75327450,3960,3960,3960,3960,0
|
|
20231123,185700,75327450,3960,3960,3960,3960,0
|
|
20231123,185600,75327450,3960,3960,3960,3960,0
|
|
20231123,185500,75327450,3960,3960,3960,3960,0
|
|
20231123,185400,75327450,3960,3960,3960,3960,0
|
|
20231123,185300,75327450,3960,3960,3960,3960,0
|
|
20231123,185200,75327450,3960,3960,3960,3960,0
|
|
20231123,185100,75327450,3960,3960,3960,3960,0
|
|
20231123,185000,75327450,3960,3960,3960,3960,0
|
|
20231123,184900,75327450,3960,3960,3960,3960,0
|
|
20231123,184800,75327450,3960,3960,3960,3960,0
|
|
20231123,184700,75327450,3960,3960,3960,3960,0
|
|
20231123,184600,75327450,3960,3960,3960,3960,0
|
|
20231123,184500,75327450,3960,3960,3960,3960,0
|
|
20231123,184400,75327450,3960,3960,3960,3960,0
|
|
20231123,184300,75327450,3960,3960,3960,3960,0
|
|
20231123,184200,75327450,3960,3960,3960,3960,0
|
|
20231123,184100,75327450,3960,3960,3960,3960,0
|
|
20231123,184000,75327450,3960,3960,3960,3960,0
|
|
20231123,183900,75327450,3960,3960,3960,3960,0
|
|
20231123,183800,75327450,3960,3960,3960,3960,0
|
|
20231123,183700,75327450,3960,3960,3960,3960,0
|
|
20231123,183600,75327450,3960,3960,3960,3960,1951
|
|
20231123,183500,75327450,3960,3960,3960,3960,0
|
|
20231123,183400,75327450,3960,3960,3960,3960,0
|
|
20231123,183300,75327450,3960,3960,3960,3960,0
|
|
20231123,183200,75327450,3960,3960,3960,3960,0
|
|
20231123,183100,75327450,3960,3960,3960,3960,0
|
|
20231123,183000,75327450,3960,3960,3960,3960,0
|
|
20231123,182900,75327450,3960,3960,3960,3960,0
|
|
20231123,182800,75327450,3960,3960,3960,3960,0
|
|
20231123,182700,75327450,3960,3960,3960,3960,0
|
|
20231123,182600,75327450,3960,3960,3960,3960,0
|
|
20231123,182500,75327450,3960,3960,3960,3960,0
|
|
20231123,182400,75327450,3960,3960,3960,3960,0
|
|
20231123,182300,75327450,3960,3960,3960,3960,0
|
|
20231123,182200,75327450,3960,3960,3960,3960,0
|
|
20231123,182100,75327450,3960,3960,3960,3960,0
|
|
20231123,182000,75327450,3960,3960,3960,3960,0
|
|
20231123,181900,75327450,3960,3960,3960,3960,0
|
|
20231123,181800,75327450,3960,3960,3960,3960,0
|
|
20231123,181700,75327450,3960,3960,3960,3960,0
|
|
20231123,181600,75327450,3960,3960,3960,3960,0
|
|
20231123,181500,75327450,3960,3960,3960,3960,0
|
|
20231123,181400,75327450,3960,3960,3960,3960,0
|
|
20231123,181300,75327450,3960,3960,3960,3960,0
|
|
20231123,181200,75327450,3960,3960,3960,3960,0
|
|
20231123,181100,75327450,3960,3960,3960,3960,0
|
|
20231123,181000,75327450,3960,3960,3960,3960,0
|
|
20231123,180900,75327450,3960,3960,3960,3960,0
|
|
20231123,180800,75327450,3960,3960,3960,3960,0
|
|
20231123,180700,75327450,3960,3960,3960,3960,0
|
|
20231123,180600,75327450,3960,3960,3960,3960,1951
|
|
20231123,180500,75327450,3960,3960,3960,3960,0
|
|
20231123,180400,75327450,3960,3960,3960,3960,0
|
|
20231123,180300,75327450,3960,3960,3960,3960,0
|
|
20231123,180200,75327450,3960,3960,3960,3960,0
|
|
20231123,180100,75327450,3960,3960,3960,3960,0
|
|
20231123,180000,75327450,3960,3960,3960,3960,0
|
|
20231123,175900,75327450,3960,3960,3960,3960,0
|
|
20231123,175800,75327450,3960,3960,3960,3960,0
|
|
20231123,175700,75327450,3960,3960,3960,3960,0
|
|
20231123,175600,75327450,3960,3960,3960,3960,0
|
|
20231123,175500,75327450,3960,3960,3960,3960,0
|
|
20231123,175400,75327450,3960,3960,3960,3960,0
|
|
20231123,175300,75327450,3960,3960,3960,3960,0
|
|
20231123,175200,75327450,3960,3960,3960,3960,0
|
|
20231123,175100,75327450,3960,3960,3960,3960,0
|
|
20231123,175000,75327450,3960,3960,3960,3960,0
|
|
20231123,174900,75327450,3960,3960,3960,3960,0
|
|
20231123,174800,75327450,3960,3960,3960,3960,0
|
|
20231123,174700,75327450,3960,3960,3960,3960,0
|
|
20231123,174600,75327450,3960,3960,3960,3960,0
|
|
20231123,174500,75327450,3960,3960,3960,3960,0
|
|
20231123,174400,75327450,3960,3960,3960,3960,0
|
|
20231123,174300,75327450,3960,3960,3960,3960,0
|
|
20231123,174200,75327450,3960,3960,3960,3960,0
|
|
20231123,174100,75327450,3960,3960,3960,3960,0
|
|
20231123,174000,75327450,3960,3960,3960,3960,0
|
|
20231123,173900,75327450,3960,3960,3960,3960,0
|
|
20231123,173800,75327450,3960,3960,3960,3960,0
|
|
20231123,173700,75327450,3960,3960,3960,3960,0
|
|
20231123,173600,75327450,3960,3960,3960,3960,1951
|
|
20231123,173500,75327450,3960,3960,3960,3960,0
|
|
20231123,173400,75327450,3960,3960,3960,3960,0
|
|
20231123,173300,75327450,3960,3960,3960,3960,0
|
|
20231123,173200,75327450,3960,3960,3960,3960,0
|
|
20231123,173100,75327450,3960,3960,3960,3960,0
|
|
20231123,173000,75327450,3960,3960,3960,3960,0
|
|
20231123,172900,75327450,3960,3960,3960,3960,0
|
|
20231123,172800,75327450,3960,3960,3960,3960,0
|
|
20231123,172700,75327450,3960,3960,3960,3960,0
|
|
20231123,172600,75327450,3960,3960,3960,3960,0
|
|
20231123,172500,75327450,3960,3960,3960,3960,0
|
|
20231123,172400,75327450,3960,3960,3960,3960,0
|
|
20231123,172300,75327450,3960,3960,3960,3960,0
|
|
20231123,172200,75327450,3960,3960,3960,3960,0
|
|
20231123,172100,75327450,3960,3960,3960,3960,0
|
|
20231123,172000,75327450,3960,3960,3960,3960,0
|
|
20231123,171900,75327450,3960,3960,3960,3960,0
|
|
20231123,171800,75327450,3960,3960,3960,3960,0
|
|
20231123,171700,75327450,3960,3960,3960,3960,0
|
|
20231123,171600,75327450,3960,3960,3960,3960,0
|
|
20231123,171500,75327450,3960,3960,3960,3960,0
|
|
20231123,171400,75327450,3960,3960,3960,3960,0
|
|
20231123,171300,75327450,3960,3960,3960,3960,0
|
|
20231123,171200,75327450,3960,3960,3960,3960,0
|
|
20231123,171100,75327450,3960,3960,3960,3960,0
|
|
20231123,171000,75327450,3960,3960,3960,3960,0
|
|
20231123,170900,75327450,3960,3960,3960,3960,0
|
|
20231123,170800,75327450,3960,3960,3960,3960,0
|
|
20231123,170700,75327450,3960,3960,3960,3960,0
|
|
20231123,170600,75327450,3960,3960,3960,3960,1951
|
|
20231123,170500,75327450,3960,3960,3960,3960,0
|
|
20231123,170400,75327450,3960,3960,3960,3960,0
|
|
20231123,170300,75327450,3960,3960,3960,3960,0
|
|
20231123,170200,75327450,3960,3960,3960,3960,0
|
|
20231123,170100,75327450,3960,3960,3960,3960,0
|
|
20231123,170000,75327450,3960,3960,3960,3960,0
|
|
20231123,165900,75327450,3960,3960,3960,3960,0
|
|
20231123,165800,75327450,3960,3960,3960,3960,0
|
|
20231123,165700,75327450,3960,3960,3960,3960,0
|
|
20231123,165600,75327450,3960,3960,3960,3960,0
|
|
20231123,165500,75327450,3960,3960,3960,3960,0
|
|
20231123,165400,75327450,3960,3960,3960,3960,0
|
|
20231123,165300,75327450,3960,3960,3960,3960,0
|
|
20231123,165200,75327450,3960,3960,3960,3960,0
|
|
20231123,165100,75327450,3960,3960,3960,3960,0
|
|
20231123,165000,75327450,3960,3960,3960,3960,0
|
|
20231123,164900,75327450,3960,3960,3960,3960,0
|
|
20231123,164800,75327450,3960,3960,3960,3960,0
|
|
20231123,164700,75327450,3960,3960,3960,3960,0
|
|
20231123,164600,75327450,3960,3960,3960,3960,0
|
|
20231123,164500,75327450,3960,3960,3960,3960,0
|
|
20231123,164400,75327450,3960,3960,3960,3960,0
|
|
20231123,164300,75327450,3960,3960,3960,3960,0
|
|
20231123,164200,75327450,3960,3960,3960,3960,0
|
|
20231123,164100,75327450,3960,3960,3960,3960,0
|
|
20231123,164000,75327450,3960,3960,3960,3960,0
|
|
20231123,163900,75327450,3960,3960,3960,3960,0
|
|
20231123,163800,75327450,3960,3960,3960,3960,0
|
|
20231123,163700,75327450,3960,3960,3960,3960,0
|
|
20231123,163600,75327450,3960,3960,3960,3960,1951
|
|
20231123,163500,75327450,3960,3960,3960,3960,0
|
|
20231123,163400,75327450,3960,3960,3960,3960,0
|
|
20231123,163300,75327450,3960,3960,3960,3960,0
|
|
20231123,163200,75327450,3960,3960,3960,3960,0
|
|
20231123,163100,75327450,3960,3960,3960,3960,0
|
|
20231123,163000,75327450,3960,3960,3960,3960,0
|
|
20231123,162900,75327450,3960,3960,3960,3960,0
|
|
20231123,162800,75327450,3960,3960,3960,3960,0
|
|
20231123,162700,75327450,3960,3960,3960,3960,0
|
|
20231123,162600,75327450,3960,3960,3960,3960,0
|
|
20231123,162500,75327450,3960,3960,3960,3960,0
|
|
20231123,162400,75327450,3960,3960,3960,3960,0
|
|
20231123,162300,75327450,3960,3960,3960,3960,0
|
|
20231123,162200,75327450,3960,3960,3960,3960,0
|
|
20231123,162100,75327450,3960,3960,3960,3960,0
|
|
20231123,162000,75327450,3960,3960,3960,3960,0
|
|
20231123,161900,75327450,3960,3960,3960,3960,0
|
|
20231123,161800,75327450,3960,3960,3960,3960,0
|
|
20231123,161700,75327450,3960,3960,3960,3960,0
|
|
20231123,161600,75327450,3960,3960,3960,3960,0
|
|
20231123,161500,75327450,3960,3960,3960,3960,0
|
|
20231123,161400,75327450,3960,3960,3960,3960,0
|
|
20231123,161300,75327450,3960,3960,3960,3960,0
|
|
20231123,161200,75327450,3960,3960,3960,3960,0
|
|
20231123,161100,75327450,3960,3960,3960,3960,0
|
|
20231123,161000,75327450,3960,3960,3960,3960,0
|
|
20231123,160900,75327450,3960,3960,3960,3960,0
|
|
20231123,160800,75327450,3960,3960,3960,3960,0
|
|
20231123,160700,75327450,3960,3960,3960,3960,0
|
|
20231123,160600,75327450,3960,3960,3960,3960,1951
|
|
20231123,160500,75327450,3960,3960,3960,3960,0
|
|
20231123,160400,75327450,3960,3960,3960,3960,0
|
|
20231123,160300,75327450,3960,3960,3960,3960,0
|
|
20231123,160200,75327450,3960,3960,3960,3960,0
|
|
20231123,160100,75327450,3960,3960,3960,3960,0
|
|
20231123,160000,75327450,3960,3960,3960,3960,0
|
|
20231123,155900,75327450,3960,3960,3960,3960,0
|
|
20231123,155800,75327450,3960,3960,3960,3960,0
|
|
20231123,155700,75327450,3960,3960,3960,3960,0
|
|
20231123,155600,75327450,3960,3960,3960,3960,0
|
|
20231123,155500,75327450,3960,3960,3960,3960,0
|
|
20231123,155400,75327450,3960,3960,3960,3960,0
|
|
20231123,155300,75327450,3960,3960,3960,3960,0
|
|
20231123,155200,75327450,3960,3960,3960,3960,0
|
|
20231123,155100,75327450,3960,3960,3960,3960,0
|
|
20231123,155000,75327450,3960,3960,3960,3960,0
|
|
20231123,154900,75327450,3960,3960,3960,3960,0
|
|
20231123,154800,75327450,3960,3960,3960,3960,0
|
|
20231123,154700,75327450,3960,3960,3960,3960,0
|
|
20231123,154600,75327450,3960,3960,3960,3960,0
|
|
20231123,154500,75327450,3960,3960,3960,3960,0
|
|
20231123,154400,75327450,3960,3960,3960,3960,0
|
|
20231123,154300,75327450,3960,3960,3960,3960,0
|
|
20231123,154200,75327450,3960,3960,3960,3960,0
|
|
20231123,154100,75327450,3960,3960,3960,3960,0
|
|
20231123,154000,75327450,3960,3960,3960,3960,0
|
|
20231123,153900,75327450,3960,3960,3960,3960,0
|
|
20231123,153800,75327450,3960,3960,3960,3960,0
|
|
20231123,153700,75327450,3960,3960,3960,3960,0
|
|
20231123,153600,75327450,3960,3960,3960,3960,1951
|
|
20231123,153500,75327450,3960,3960,3960,3960,0
|
|
20231123,153400,75327450,3960,3960,3960,3960,0
|
|
20231123,153300,75327450,3960,3960,3960,3960,0
|
|
20231123,153200,75327450,3960,3960,3960,3960,0
|
|
20231123,153100,75327450,3960,3960,3960,3960,0
|
|
20231123,153000,75327450,3960,3960,3960,3960,1951
|
|
20231123,152900,67601490,3960,3960,3960,3960,0
|
|
20231123,152800,67601490,3960,3960,3960,3960,0
|
|
20231123,152700,67601490,3960,3960,3960,3960,0
|
|
20231123,152600,67601490,3960,3960,3960,3960,0
|
|
20231123,152500,67601490,3960,3960,3960,3960,0
|
|
20231123,152400,67601490,3960,3960,3960,3960,0
|
|
20231123,152300,67601490,3960,3960,3960,3960,0
|
|
20231123,152200,67601490,3960,3960,3960,3960,0
|
|
20231123,152100,67601490,3960,3960,3960,3960,0
|
|
20231123,152000,67601490,3960,3960,3960,3960,0
|
|
20231123,151900,67601490,3960,3965,3965,3960,748
|
|
20231123,151800,64638875,3965,3970,3970,3965,1517
|
|
20231123,151700,58621385,3970,3970,3970,3970,0
|
|
20231123,151600,58621385,3970,3970,3970,3970,0
|
|
20231123,151500,58621385,3970,3970,3970,3970,0
|
|
20231123,151400,58621385,3970,3970,3970,3970,0
|
|
20231123,151300,58621385,3970,3970,3970,3970,5
|
|
20231123,151200,58601535,3965,3965,3965,3965,0
|
|
20231123,151100,58601535,3965,3965,3965,3965,0
|
|
20231123,151000,58601535,3965,3965,3965,3965,0
|
|
20231123,150900,58601535,3965,3965,3965,3965,0
|
|
20231123,150800,58601535,3965,3970,3970,3965,423
|
|
20231123,150700,56922345,3970,3970,3970,3970,0
|
|
20231123,150600,56922345,3970,3970,3970,3970,0
|
|
20231123,150500,56922345,3970,3970,3970,3970,129
|
|
20231123,150400,56410215,3970,3970,3970,3970,0
|
|
20231123,150300,56410215,3970,3970,3970,3970,0
|
|
20231123,150200,56410215,3970,3970,3970,3970,0
|
|
20231123,150100,56410215,3970,3970,3970,3970,0
|
|
20231123,150000,56410215,3970,3970,3970,3970,0
|
|
20231123,145900,56410215,3970,3970,3970,3970,2
|
|
20231123,145800,56402275,3970,3970,3970,3970,0
|
|
20231123,145700,56402275,3970,3970,3970,3970,0
|
|
20231123,145600,56402275,3970,3970,3970,3970,0
|
|
20231123,145500,56402275,3970,3970,3970,3970,30
|
|
20231123,145400,56283175,3970,3970,3970,3970,43
|
|
20231123,145300,56112465,3965,3965,3965,3965,0
|
|
20231123,145200,56112465,3965,3965,3965,3965,0
|
|
20231123,145100,56112465,3965,3965,3965,3965,33
|
|
20231123,145000,55981620,3965,3965,3965,3965,0
|
|
20231123,144900,55981620,3965,3965,3965,3965,0
|
|
20231123,144800,55981620,3965,3965,3965,3965,1
|
|
20231123,144700,55977655,3970,3970,3970,3970,0
|
|
20231123,144600,55977655,3970,3970,3970,3970,0
|
|
20231123,144500,55977655,3970,3970,3970,3970,0
|
|
20231123,144400,55977655,3970,3970,3970,3970,0
|
|
20231123,144300,55977655,3970,3970,3970,3970,0
|
|
20231123,144200,55977655,3970,3970,3970,3970,0
|
|
20231123,144100,55977655,3970,3970,3970,3970,0
|
|
20231123,144000,55977655,3970,3970,3970,3970,2
|
|
20231123,143900,55969715,3975,3975,3975,3975,0
|
|
20231123,143800,55969715,3975,3975,3975,3975,78
|
|
20231123,143700,55659665,3975,3975,3975,3975,0
|
|
20231123,143600,55659665,3975,3975,3975,3975,0
|
|
20231123,143500,55659665,3975,3975,3975,3975,0
|
|
20231123,143400,55659665,3975,3975,3975,3975,0
|
|
20231123,143300,55659665,3975,3975,3975,3975,0
|
|
20231123,143200,55659665,3975,3975,3975,3975,0
|
|
20231123,143100,55659665,3975,3975,3975,3975,0
|
|
20231123,143000,55659665,3975,3975,3975,3975,0
|
|
20231123,142900,55659665,3975,3975,3975,3975,0
|
|
20231123,142800,55659665,3975,3975,3975,3975,10
|
|
20231123,142700,55619915,3975,3975,3975,3975,0
|
|
20231123,142600,55619915,3975,3975,3975,3975,0
|
|
20231123,142500,55619915,3975,3975,3975,3975,0
|
|
20231123,142400,55619915,3975,3975,3975,3975,0
|
|
20231123,142300,55619915,3975,3975,3975,3975,0
|
|
20231123,142200,55619915,3975,3975,3975,3975,0
|
|
20231123,142100,55619915,3975,3975,3975,3975,0
|
|
20231123,142000,55619915,3975,3975,3975,3975,9
|
|
20231123,141900,55584140,3975,3975,3975,3975,153
|
|
20231123,141800,54975965,3990,3990,3990,3990,0
|
|
20231123,141700,54975965,3990,3990,3990,3990,0
|
|
20231123,141600,54975965,3990,3990,3990,3990,0
|
|
20231123,141500,54975965,3990,3990,3990,3990,0
|
|
20231123,141400,54975965,3990,3990,3990,3990,0
|
|
20231123,141300,54975965,3990,3990,3990,3990,0
|
|
20231123,141200,54975965,3990,3975,3990,3975,1001
|
|
20231123,141100,50996975,3975,3975,3975,3975,0
|
|
20231123,141000,50996975,3975,3975,3975,3975,1
|
|
20231123,140900,50993000,3990,3990,3990,3990,20
|
|
20231123,140800,50913200,3990,3990,3990,3990,10
|
|
20231123,140700,50873300,3990,3990,3990,3990,0
|
|
20231123,140600,50873300,3990,3990,3990,3990,20
|
|
20231123,140500,50793500,3990,3990,3990,3990,0
|
|
20231123,140400,50793500,3990,3990,3990,3990,0
|
|
20231123,140300,50793500,3990,3990,3990,3990,0
|
|
20231123,140200,50793500,3990,3990,3990,3990,300
|
|
20231123,140100,49596500,3990,3990,3990,3990,0
|
|
20231123,140000,49596500,3990,3990,3990,3990,0
|
|
20231123,135900,49596500,3990,3990,3990,3990,0
|
|
20231123,135800,49596500,3990,3990,3990,3990,25
|
|
20231123,135700,49496750,3990,3990,3990,3990,0
|
|
20231123,135600,49496750,3990,3975,3990,3975,11
|
|
20231123,135500,49453010,3990,3990,3990,3990,0
|
|
20231123,135400,49453010,3990,3990,3990,3990,0
|
|
20231123,135300,49453010,3990,3990,3990,3990,0
|
|
20231123,135200,49453010,3990,3990,3990,3990,0
|
|
20231123,135100,49453010,3990,3990,3990,3990,0
|
|
20231123,135000,49453010,3990,3990,3990,3990,0
|
|
20231123,134900,49453010,3990,3990,3990,3990,0
|
|
20231123,134800,49453010,3990,3990,3990,3990,0
|
|
20231123,134700,49453010,3990,3990,3990,3990,0
|
|
20231123,134600,49453010,3990,3990,3990,3990,0
|
|
20231123,134500,49453010,3990,3990,3990,3990,0
|
|
20231123,134400,49453010,3990,3980,3990,3975,1102
|
|
20231123,134300,45072045,3980,3980,3980,3980,0
|
|
20231123,134200,45072045,3980,3980,3980,3980,0
|
|
20231123,134100,45072045,3980,3980,3980,3980,0
|
|
20231123,134000,45072045,3980,3980,3980,3980,0
|
|
20231123,133900,45072045,3980,3980,3980,3980,0
|
|
20231123,133800,45072045,3980,3980,3980,3980,0
|
|
20231123,133700,45072045,3980,3980,3980,3980,0
|
|
20231123,133600,45072045,3980,3980,3980,3980,0
|
|
20231123,133500,45072045,3980,3980,3980,3980,0
|
|
20231123,133400,45072045,3980,3980,3980,3980,0
|
|
20231123,133300,45072045,3980,3980,3980,3980,0
|
|
20231123,133200,45072045,3980,3980,3980,3980,0
|
|
20231123,133100,45072045,3980,3980,3980,3980,0
|
|
20231123,133000,45072045,3980,3980,3980,3980,0
|
|
20231123,132900,45072045,3980,3980,3980,3980,0
|
|
20231123,132800,45072045,3980,3980,3980,3980,0
|
|
20231123,132700,45072045,3980,3980,3980,3980,0
|
|
20231123,132600,45072045,3980,3980,3980,3980,0
|
|
20231123,132500,45072045,3980,3980,3980,3980,0
|
|
20231123,132400,45072045,3980,3980,3980,3980,0
|
|
20231123,132300,45072045,3980,3980,3980,3980,5
|
|
20231123,132200,45052145,3990,3990,3990,3990,0
|
|
20231123,132100,45052145,3990,3990,3990,3990,0
|
|
20231123,132000,45052145,3990,3990,3990,3990,0
|
|
20231123,131900,45052145,3990,3990,3990,3990,0
|
|
20231123,131800,45052145,3990,3990,3990,3990,0
|
|
20231123,131700,45052145,3990,3990,3990,3990,0
|
|
20231123,131600,45052145,3990,3990,3990,3990,0
|
|
20231123,131500,45052145,3990,3990,3990,3990,0
|
|
20231123,131400,45052145,3990,3990,3990,3990,0
|
|
20231123,131300,45052145,3990,3990,3990,3990,0
|
|
20231123,131200,45052145,3990,3990,3990,3990,44
|
|
20231123,131100,44876585,3990,3990,3990,3990,0
|
|
20231123,131000,44876585,3990,3990,3990,3990,0
|
|
20231123,130900,44876585,3990,3990,3990,3990,53
|
|
20231123,130800,44665115,3990,3990,3990,3990,100
|
|
20231123,130700,44266115,3990,3990,3990,3990,0
|
|
20231123,130600,44266115,3990,3990,3990,3990,0
|
|
20231123,130500,44266115,3990,3990,3990,3990,0
|
|
20231123,130400,44266115,3990,3990,3990,3990,150
|
|
20231123,130300,43667615,3990,3990,3990,3990,0
|
|
20231123,130200,43667615,3990,3990,3990,3990,0
|
|
20231123,130100,43667615,3990,3990,3990,3990,0
|
|
20231123,130000,43667615,3990,3990,3990,3990,0
|
|
20231123,125900,43667615,3990,3990,3990,3990,0
|
|
20231123,125800,43667615,3990,3990,3990,3990,0
|
|
20231123,125700,43667615,3990,3990,3990,3990,0
|
|
20231123,125600,43667615,3990,3990,3990,3990,0
|
|
20231123,125500,43667615,3990,3990,3990,3990,0
|
|
20231123,125400,43667615,3990,3980,3990,3980,2
|
|
20231123,125300,43659645,3980,3985,3985,3980,1000
|
|
20231123,125200,39679410,3985,3985,3985,3985,125
|
|
20231123,125100,39181285,3985,3985,3985,3985,0
|
|
20231123,125000,39181285,3985,3985,3985,3985,0
|
|
20231123,124900,39181285,3985,3985,3985,3985,0
|
|
20231123,124800,39181285,3985,3985,3985,3985,10
|
|
20231123,124700,39141435,3990,3990,3990,3990,0
|
|
20231123,124600,39141435,3990,3990,3990,3990,0
|
|
20231123,124500,39141435,3990,3990,3990,3990,0
|
|
20231123,124400,39141435,3990,3990,3990,3990,0
|
|
20231123,124300,39141435,3990,3990,3990,3990,0
|
|
20231123,124200,39141435,3990,3990,3990,3990,0
|
|
20231123,124100,39141435,3990,3990,3990,3990,1
|
|
20231123,124000,39137445,3985,3985,3985,3985,0
|
|
20231123,123900,39137445,3985,3985,3985,3985,0
|
|
20231123,123800,39137445,3985,3985,3985,3985,0
|
|
20231123,123700,39137445,3985,3985,3985,3985,0
|
|
20231123,123600,39137445,3985,3985,3985,3985,0
|
|
20231123,123500,39137445,3985,3985,3985,3985,10
|
|
20231123,123400,39097595,3985,3985,3985,3985,0
|
|
20231123,123300,39097595,3985,3985,3985,3985,9
|
|
20231123,123200,39061730,3990,3990,3990,3990,100
|
|
20231123,123100,38662730,3990,3990,3990,3990,0
|
|
20231123,123000,38662730,3990,3990,3990,3990,0
|
|
20231123,122900,38662730,3990,3990,3990,3990,1
|
|
20231123,122800,38658740,3980,3980,3980,3980,0
|
|
20231123,122700,38658740,3980,3980,3980,3980,0
|
|
20231123,122600,38658740,3980,3980,3980,3980,30
|
|
20231123,122500,38539340,3985,3985,3985,3985,0
|
|
20231123,122400,38539340,3985,3985,3985,3985,0
|
|
20231123,122300,38539340,3985,3985,3985,3985,1
|
|
20231123,122200,38535355,3990,3990,3990,3990,0
|
|
20231123,122100,38535355,3990,3990,3990,3990,0
|
|
20231123,122000,38535355,3990,3990,3990,3990,0
|
|
20231123,121900,38535355,3990,3990,3990,3990,0
|
|
20231123,121800,38535355,3990,3990,3990,3990,0
|
|
20231123,121700,38535355,3990,3990,3990,3990,0
|
|
20231123,121600,38535355,3990,3990,3990,3990,0
|
|
20231123,121500,38535355,3990,3990,3990,3990,0
|
|
20231123,121400,38535355,3990,3990,3990,3990,0
|
|
20231123,121300,38535355,3990,3990,3990,3990,0
|
|
20231123,121200,38535355,3990,3990,3990,3990,0
|
|
20231123,121100,38535355,3990,3990,3990,3990,1
|
|
20231123,121000,38531365,3985,3990,3990,3985,296
|
|
20231123,120900,37351305,3990,3990,3990,3990,0
|
|
20231123,120800,37351305,3990,3990,3990,3990,100
|
|
20231123,120700,36952305,3985,3985,3990,3985,105
|
|
20231123,120600,36533875,3985,3985,3985,3985,0
|
|
20231123,120500,36533875,3985,3985,3985,3985,95
|
|
20231123,120400,36155300,3985,3985,3985,3985,5
|
|
20231123,120300,36135375,3985,3985,3985,3985,0
|
|
20231123,120200,36135375,3985,3985,3985,3985,0
|
|
20231123,120100,36135375,3985,3985,3985,3985,0
|
|
20231123,120000,36135375,3985,3985,3985,3985,0
|
|
20231123,115900,36135375,3985,3985,3985,3985,0
|
|
20231123,115800,36135375,3985,3985,3985,3985,0
|
|
20231123,115700,36135375,3985,3985,3985,3985,55
|
|
20231123,115600,35916200,3985,3985,3985,3985,17
|
|
20231123,115500,35848455,3990,3990,3990,3990,0
|
|
20231123,115400,35848455,3990,3990,3990,3990,0
|
|
20231123,115300,35848455,3990,3990,3990,3990,2
|
|
20231123,115200,35840475,3990,3990,3990,3990,0
|
|
20231123,115100,35840475,3990,3990,3990,3990,20
|
|
20231123,115000,35760675,3985,3985,3985,3985,23
|
|
20231123,114900,35669020,3985,3985,3985,3985,0
|
|
20231123,114800,35669020,3985,3985,3985,3985,0
|
|
20231123,114700,35669020,3985,3985,3985,3985,7
|
|
20231123,114600,35641125,3985,3985,3985,3985,15
|
|
20231123,114500,35581350,3985,3985,3985,3985,0
|
|
20231123,114400,35581350,3985,3985,3985,3985,0
|
|
20231123,114300,35581350,3985,3985,3985,3985,0
|
|
20231123,114200,35581350,3985,3985,3985,3985,2
|
|
20231123,114100,35573380,3985,3985,3985,3985,0
|
|
20231123,114000,35573380,3985,3985,3985,3985,0
|
|
20231123,113900,35573380,3985,3985,3985,3985,1
|
|
20231123,113800,35569395,3985,3985,3985,3985,0
|
|
20231123,113700,35569395,3985,3985,3985,3985,54
|
|
20231123,113600,35354205,3990,3990,3990,3990,0
|
|
20231123,113500,35354205,3990,3990,3990,3990,0
|
|
20231123,113400,35354205,3990,3990,3990,3990,0
|
|
20231123,113300,35354205,3990,3990,3990,3990,0
|
|
20231123,113200,35354205,3990,3990,3990,3990,97
|
|
20231123,113100,34967175,3990,3990,3990,3990,0
|
|
20231123,113000,34967175,3990,3990,3990,3990,0
|
|
20231123,112900,34967175,3990,3990,3990,3990,103
|
|
20231123,112800,34556205,3985,3985,3985,3985,11
|
|
20231123,112700,34512370,3990,3990,3990,3990,2
|
|
20231123,112600,34504390,3985,3985,3985,3985,1
|
|
20231123,112500,34500405,3985,3985,3985,3985,0
|
|
20231123,112400,34500405,3985,3985,3985,3985,0
|
|
20231123,112300,34500405,3985,3985,3990,3985,135
|
|
20231123,112200,33962425,3985,3985,3985,3985,0
|
|
20231123,112100,33962425,3985,3985,3985,3985,0
|
|
20231123,112000,33962425,3985,3985,3985,3985,0
|
|
20231123,111900,33962425,3985,3985,3985,3985,2
|
|
20231123,111800,33954455,3985,3985,3985,3985,0
|
|
20231123,111700,33954455,3985,3985,3985,3985,0
|
|
20231123,111600,33954455,3985,3985,3985,3985,1
|
|
20231123,111500,33950470,3995,3995,3995,3995,0
|
|
20231123,111400,33950470,3995,3995,3995,3995,0
|
|
20231123,111300,33950470,3995,3995,3995,3995,0
|
|
20231123,111200,33950470,3995,3995,3995,3995,0
|
|
20231123,111100,33950470,3995,3995,3995,3995,0
|
|
20231123,111000,33950470,3995,3995,3995,3995,0
|
|
20231123,110900,33950470,3995,3995,3995,3995,0
|
|
20231123,110800,33950470,3995,3995,3995,3995,0
|
|
20231123,110700,33950470,3995,3995,3995,3995,0
|
|
20231123,110600,33950470,3995,3995,3995,3995,0
|
|
20231123,110500,33950470,3995,3995,3995,3995,0
|
|
20231123,110400,33950470,3995,3995,3995,3995,0
|
|
20231123,110300,33950470,3995,3995,3995,3995,0
|
|
20231123,110200,33950470,3995,3995,3995,3995,0
|
|
20231123,110100,33950470,3995,3995,3995,3995,0
|
|
20231123,110000,33950470,3995,3995,3995,3995,0
|
|
20231123,105900,33950470,3995,3995,3995,3995,0
|
|
20231123,105800,33950470,3995,3995,3995,3995,0
|
|
20231123,105700,33950470,3995,3995,3995,3995,0
|
|
20231123,105600,33950470,3995,3995,3995,3995,0
|
|
20231123,105500,33950470,3995,3995,3995,3995,0
|
|
20231123,105400,33950470,3995,3995,3995,3995,0
|
|
20231123,105300,33950470,3995,3995,3995,3995,0
|
|
20231123,105200,33950470,3995,3995,3995,3995,0
|
|
20231123,105100,33950470,3995,3995,3995,3995,0
|
|
20231123,105000,33950470,3995,3995,3995,3995,0
|
|
20231123,104900,33950470,3995,3995,3995,3995,0
|
|
20231123,104800,33950470,3995,3995,3995,3995,0
|
|
20231123,104700,33950470,3995,3995,3995,3995,0
|
|
20231123,104600,33950470,3995,3995,3995,3995,0
|
|
20231123,104500,33950470,3995,3995,3995,3995,0
|
|
20231123,104400,33950470,3995,3995,3995,3995,0
|
|
20231123,104300,33950470,3995,3995,3995,3995,0
|
|
20231123,104200,33950470,3995,3995,3995,3995,0
|
|
20231123,104100,33950470,3995,3995,3995,3995,0
|
|
20231123,104000,33950470,3995,3995,3995,3995,0
|
|
20231123,103900,33950470,3995,3995,3995,3995,0
|
|
20231123,103800,33950470,3995,3995,3995,3995,0
|
|
20231123,103700,33950470,3995,3995,3995,3995,0
|
|
20231123,103600,33950470,3995,3995,3995,3995,0
|
|
20231123,103500,33950470,3995,3995,3995,3995,0
|
|
20231123,103400,33950470,3995,3995,3995,3995,0
|
|
20231123,103300,33950470,3995,3995,3995,3995,0
|
|
20231123,103200,33950470,3995,3995,3995,3995,0
|
|
20231123,103100,33950470,3995,3995,3995,3995,0
|
|
20231123,103000,33950470,3995,3995,3995,3995,0
|
|
20231123,102900,33950470,3995,3995,3995,3995,0
|
|
20231123,102800,33950470,3995,3995,3995,3995,0
|
|
20231123,102700,33950470,3995,3995,3995,3995,8
|
|
20231123,102600,33918510,3995,3995,3995,3995,1
|
|
20231123,102500,33914515,3995,3995,3995,3995,265
|
|
20231123,102400,32855840,3995,4000,4000,3995,109
|
|
20231123,102300,32420190,3995,3985,3995,3985,700
|
|
20231123,102200,29624065,3990,3990,3990,3990,0
|
|
20231123,102100,29624065,3990,3990,3990,3990,0
|
|
20231123,102000,29624065,3990,3970,3990,3970,3000
|
|
20231123,101900,17694315,3970,3970,3970,3970,0
|
|
20231123,101800,17694315,3970,3970,3970,3970,0
|
|
20231123,101700,17694315,3970,3970,3970,3970,0
|
|
20231123,101600,17694315,3970,3970,3970,3970,4
|
|
20231123,101500,17678435,3970,3970,3970,3970,0
|
|
20231123,101400,17678435,3970,3970,3970,3970,0
|
|
20231123,101300,17678435,3970,3970,3970,3970,4
|
|
20231123,101200,17662555,3970,3970,3970,3970,1
|
|
20231123,101100,17658585,3970,3970,3970,3970,0
|
|
20231123,101000,17658585,3970,3970,3970,3970,5
|
|
20231123,100900,17638735,3975,3975,3975,3975,0
|
|
20231123,100800,17638735,3975,3975,3975,3975,0
|
|
20231123,100700,17638735,3975,3975,3975,3975,0
|
|
20231123,100600,17638735,3975,3975,3975,3975,0
|
|
20231123,100500,17638735,3975,3975,3975,3975,2
|
|
20231123,100400,17630785,3975,3975,3975,3975,0
|
|
20231123,100300,17630785,3975,3975,3975,3975,0
|
|
20231123,100200,17630785,3975,3975,3975,3975,0
|
|
20231123,100100,17630785,3975,3975,3975,3975,0
|
|
20231123,100000,17630785,3975,3970,3975,3970,500
|
|
20231123,095900,15643730,3970,3970,3970,3970,1
|
|
20231123,095800,15639760,3970,3970,3970,3970,1
|
|
20231123,095700,15635790,3970,3970,3970,3970,0
|
|
20231123,095600,15635790,3970,3970,3970,3970,0
|
|
20231123,095500,15635790,3970,3970,3970,3970,0
|
|
20231123,095400,15635790,3970,3945,3970,3945,3
|
|
20231123,095300,15623930,3945,3955,3955,3945,9
|
|
20231123,095200,15588405,3960,3960,3960,3960,1
|
|
20231123,095100,15584445,3960,3960,3960,3960,0
|
|
20231123,095000,15584445,3960,3960,3960,3960,600
|
|
20231123,094900,13208445,3955,3955,3955,3955,0
|
|
20231123,094800,13208445,3955,3955,3955,3955,5
|
|
20231123,094700,13188670,3945,3945,3945,3945,0
|
|
20231123,094600,13188670,3945,3945,3945,3945,11
|
|
20231123,094500,13145275,3940,3940,3940,3940,0
|
|
20231123,094400,13145275,3940,3940,3940,3940,208
|
|
20231123,094300,12325755,3970,3970,3970,3970,0
|
|
20231123,094200,12325755,3970,3970,3970,3970,2
|
|
20231123,094100,12317815,3970,3970,3970,3970,0
|
|
20231123,094000,12317815,3970,3970,3970,3970,0
|
|
20231123,093900,12317815,3970,3970,3970,3970,0
|
|
20231123,093800,12317815,3970,3970,3970,3970,0
|
|
20231123,093700,12317815,3970,3970,3970,3970,0
|
|
20231123,093600,12317815,3970,3970,3970,3970,0
|
|
20231123,093500,12317815,3970,3970,3970,3970,2
|
|
20231123,093400,12309875,3965,3970,3970,3965,17
|
|
20231123,093300,12242460,3970,3965,3970,3965,35
|
|
20231123,093200,12103670,3940,3940,3940,3940,32
|
|
20231123,093100,11977590,3935,3950,3950,3935,500
|
|
20231123,093000,10008405,3950,3950,3950,3950,0
|
|
20231123,092900,10008405,3950,3950,3950,3950,0
|
|
20231123,092800,10008405,3950,3950,3950,3950,0
|
|
20231123,092700,10008405,3950,3950,3950,3950,0
|
|
20231123,092600,10008405,3950,3950,3950,3950,0
|
|
20231123,092500,10008405,3950,3950,3950,3950,0
|
|
20231123,092400,10008405,3950,3950,3950,3950,0
|
|
20231123,092300,10008405,3950,3950,3950,3950,0
|
|
20231123,092200,10008405,3950,3950,3950,3950,239
|
|
20231123,092100,9064355,3950,3950,3950,3950,5
|
|
20231123,092000,9044605,3950,3950,3950,3950,0
|
|
20231123,091900,9044605,3950,3950,3950,3950,0
|
|
20231123,091800,9044605,3950,3950,3950,3950,0
|
|
20231123,091700,9044605,3950,3950,3950,3950,0
|
|
20231123,091600,9044605,3950,3950,3950,3950,66
|
|
20231123,091500,8783905,3945,3945,3945,3945,188
|
|
20231123,091400,8042245,3940,3950,3950,3940,211
|
|
20231123,091300,7208965,3950,3950,3950,3950,0
|
|
20231123,091200,7208965,3950,3955,3955,3950,279
|
|
20231123,091100,6106595,3960,3960,3960,3960,28
|
|
20231123,091000,5995715,3960,3975,3975,3960,3
|
|
20231123,090900,5983820,3965,3965,3965,3965,0
|
|
20231123,090800,5983820,3965,3965,3965,3965,1
|
|
20231123,090700,5979855,3970,3970,3970,3970,0
|
|
20231123,090600,5979855,3970,3970,3970,3970,0
|
|
20231123,090500,5979855,3970,3950,3970,3950,109
|
|
20231123,090400,5549225,3950,3950,3950,3950,0
|
|
20231123,090300,5549225,3950,3965,3965,3950,206
|
|
20231123,090200,4734225,3975,3975,3975,3975,0
|
|
20231123,090100,4734225,3975,3975,3975,3975,41
|
|
20231123,090000,4571250,3975,3975,3975,3975,1150
|