677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,201400,24944970,5820,5820,5820,5820,144
|
|
20231123,201300,24944970,5820,5820,5820,5820,0
|
|
20231123,201200,24944970,5820,5820,5820,5820,0
|
|
20231123,201100,24944970,5820,5820,5820,5820,0
|
|
20231123,201000,24944970,5820,5820,5820,5820,0
|
|
20231123,200900,24944970,5820,5820,5820,5820,0
|
|
20231123,200800,24944970,5820,5820,5820,5820,0
|
|
20231123,200700,24944970,5820,5820,5820,5820,0
|
|
20231123,200600,24944970,5820,5820,5820,5820,0
|
|
20231123,200500,24944970,5820,5820,5820,5820,0
|
|
20231123,200400,24944970,5820,5820,5820,5820,0
|
|
20231123,200300,24944970,5820,5820,5820,5820,0
|
|
20231123,200200,24944970,5820,5820,5820,5820,0
|
|
20231123,200100,24944970,5820,5820,5820,5820,0
|
|
20231123,200000,24944970,5820,5820,5820,5820,0
|
|
20231123,195900,24944970,5820,5820,5820,5820,0
|
|
20231123,195800,24944970,5820,5820,5820,5820,0
|
|
20231123,195700,24944970,5820,5820,5820,5820,0
|
|
20231123,195600,24944970,5820,5820,5820,5820,0
|
|
20231123,195500,24944970,5820,5820,5820,5820,0
|
|
20231123,195400,24944970,5820,5820,5820,5820,0
|
|
20231123,195300,24944970,5820,5820,5820,5820,0
|
|
20231123,195200,24944970,5820,5820,5820,5820,0
|
|
20231123,195100,24944970,5820,5820,5820,5820,0
|
|
20231123,195000,24944970,5820,5820,5820,5820,0
|
|
20231123,194900,24944970,5820,5820,5820,5820,0
|
|
20231123,194800,24944970,5820,5820,5820,5820,0
|
|
20231123,194700,24944970,5820,5820,5820,5820,0
|
|
20231123,194600,24944970,5820,5820,5820,5820,0
|
|
20231123,194500,24944970,5820,5820,5820,5820,0
|
|
20231123,194400,24944970,5820,5820,5820,5820,144
|
|
20231123,194300,24944970,5820,5820,5820,5820,0
|
|
20231123,194200,24944970,5820,5820,5820,5820,0
|
|
20231123,194100,24944970,5820,5820,5820,5820,0
|
|
20231123,194000,24944970,5820,5820,5820,5820,0
|
|
20231123,193900,24944970,5820,5820,5820,5820,0
|
|
20231123,193800,24944970,5820,5820,5820,5820,0
|
|
20231123,193700,24944970,5820,5820,5820,5820,0
|
|
20231123,193600,24944970,5820,5820,5820,5820,0
|
|
20231123,193500,24944970,5820,5820,5820,5820,0
|
|
20231123,193400,24944970,5820,5820,5820,5820,0
|
|
20231123,193300,24944970,5820,5820,5820,5820,0
|
|
20231123,193200,24944970,5820,5820,5820,5820,0
|
|
20231123,193100,24944970,5820,5820,5820,5820,0
|
|
20231123,193000,24944970,5820,5820,5820,5820,0
|
|
20231123,192900,24944970,5820,5820,5820,5820,0
|
|
20231123,192800,24944970,5820,5820,5820,5820,0
|
|
20231123,192700,24944970,5820,5820,5820,5820,0
|
|
20231123,192600,24944970,5820,5820,5820,5820,0
|
|
20231123,192500,24944970,5820,5820,5820,5820,0
|
|
20231123,192400,24944970,5820,5820,5820,5820,0
|
|
20231123,192300,24944970,5820,5820,5820,5820,0
|
|
20231123,192200,24944970,5820,5820,5820,5820,0
|
|
20231123,192100,24944970,5820,5820,5820,5820,0
|
|
20231123,192000,24944970,5820,5820,5820,5820,0
|
|
20231123,191900,24944970,5820,5820,5820,5820,0
|
|
20231123,191800,24944970,5820,5820,5820,5820,0
|
|
20231123,191700,24944970,5820,5820,5820,5820,0
|
|
20231123,191600,24944970,5820,5820,5820,5820,0
|
|
20231123,191500,24944970,5820,5820,5820,5820,0
|
|
20231123,191400,24944970,5820,5820,5820,5820,144
|
|
20231123,191300,24944970,5820,5820,5820,5820,0
|
|
20231123,191200,24944970,5820,5820,5820,5820,0
|
|
20231123,191100,24944970,5820,5820,5820,5820,0
|
|
20231123,191000,24944970,5820,5820,5820,5820,0
|
|
20231123,190900,24944970,5820,5820,5820,5820,0
|
|
20231123,190800,24944970,5820,5820,5820,5820,0
|
|
20231123,190700,24944970,5820,5820,5820,5820,0
|
|
20231123,190600,24944970,5820,5820,5820,5820,0
|
|
20231123,190500,24944970,5820,5820,5820,5820,0
|
|
20231123,190400,24944970,5820,5820,5820,5820,0
|
|
20231123,190300,24944970,5820,5820,5820,5820,0
|
|
20231123,190200,24944970,5820,5820,5820,5820,0
|
|
20231123,190100,24944970,5820,5820,5820,5820,0
|
|
20231123,190000,24944970,5820,5820,5820,5820,0
|
|
20231123,185900,24944970,5820,5820,5820,5820,0
|
|
20231123,185800,24944970,5820,5820,5820,5820,0
|
|
20231123,185700,24944970,5820,5820,5820,5820,0
|
|
20231123,185600,24944970,5820,5820,5820,5820,0
|
|
20231123,185500,24944970,5820,5820,5820,5820,0
|
|
20231123,185400,24944970,5820,5820,5820,5820,0
|
|
20231123,185300,24944970,5820,5820,5820,5820,0
|
|
20231123,185200,24944970,5820,5820,5820,5820,0
|
|
20231123,185100,24944970,5820,5820,5820,5820,0
|
|
20231123,185000,24944970,5820,5820,5820,5820,0
|
|
20231123,184900,24944970,5820,5820,5820,5820,0
|
|
20231123,184800,24944970,5820,5820,5820,5820,0
|
|
20231123,184700,24944970,5820,5820,5820,5820,0
|
|
20231123,184600,24944970,5820,5820,5820,5820,0
|
|
20231123,184500,24944970,5820,5820,5820,5820,0
|
|
20231123,184400,24944970,5820,5820,5820,5820,144
|
|
20231123,184300,24944970,5820,5820,5820,5820,0
|
|
20231123,184200,24944970,5820,5820,5820,5820,0
|
|
20231123,184100,24944970,5820,5820,5820,5820,0
|
|
20231123,184000,24944970,5820,5820,5820,5820,0
|
|
20231123,183900,24944970,5820,5820,5820,5820,0
|
|
20231123,183800,24944970,5820,5820,5820,5820,0
|
|
20231123,183700,24944970,5820,5820,5820,5820,0
|
|
20231123,183600,24944970,5820,5820,5820,5820,0
|
|
20231123,183500,24944970,5820,5820,5820,5820,0
|
|
20231123,183400,24944970,5820,5820,5820,5820,0
|
|
20231123,183300,24944970,5820,5820,5820,5820,0
|
|
20231123,183200,24944970,5820,5820,5820,5820,0
|
|
20231123,183100,24944970,5820,5820,5820,5820,0
|
|
20231123,183000,24944970,5820,5820,5820,5820,0
|
|
20231123,182900,24944970,5820,5820,5820,5820,0
|
|
20231123,182800,24944970,5820,5820,5820,5820,0
|
|
20231123,182700,24944970,5820,5820,5820,5820,0
|
|
20231123,182600,24944970,5820,5820,5820,5820,0
|
|
20231123,182500,24944970,5820,5820,5820,5820,0
|
|
20231123,182400,24944970,5820,5820,5820,5820,0
|
|
20231123,182300,24944970,5820,5820,5820,5820,0
|
|
20231123,182200,24944970,5820,5820,5820,5820,0
|
|
20231123,182100,24944970,5820,5820,5820,5820,0
|
|
20231123,182000,24944970,5820,5820,5820,5820,0
|
|
20231123,181900,24944970,5820,5820,5820,5820,0
|
|
20231123,181800,24944970,5820,5820,5820,5820,0
|
|
20231123,181700,24944970,5820,5820,5820,5820,0
|
|
20231123,181600,24944970,5820,5820,5820,5820,0
|
|
20231123,181500,24944970,5820,5820,5820,5820,0
|
|
20231123,181400,24944970,5820,5820,5820,5820,144
|
|
20231123,181300,24944970,5820,5820,5820,5820,0
|
|
20231123,181200,24944970,5820,5820,5820,5820,0
|
|
20231123,181100,24944970,5820,5820,5820,5820,0
|
|
20231123,181000,24944970,5820,5820,5820,5820,0
|
|
20231123,180900,24944970,5820,5820,5820,5820,0
|
|
20231123,180800,24944970,5820,5820,5820,5820,0
|
|
20231123,180700,24944970,5820,5820,5820,5820,0
|
|
20231123,180600,24944970,5820,5820,5820,5820,0
|
|
20231123,180500,24944970,5820,5820,5820,5820,0
|
|
20231123,180400,24944970,5820,5820,5820,5820,0
|
|
20231123,180300,24944970,5820,5820,5820,5820,0
|
|
20231123,180200,24944970,5820,5820,5820,5820,0
|
|
20231123,180100,24944970,5820,5820,5820,5820,0
|
|
20231123,180000,24944970,5820,5820,5820,5820,0
|
|
20231123,175900,24944970,5820,5820,5820,5820,0
|
|
20231123,175800,24944970,5820,5820,5820,5820,0
|
|
20231123,175700,24944970,5820,5820,5820,5820,0
|
|
20231123,175600,24944970,5820,5820,5820,5820,0
|
|
20231123,175500,24944970,5820,5820,5820,5820,0
|
|
20231123,175400,24944970,5820,5820,5820,5820,0
|
|
20231123,175300,24944970,5820,5820,5820,5820,0
|
|
20231123,175200,24944970,5820,5820,5820,5820,0
|
|
20231123,175100,24944970,5820,5820,5820,5820,0
|
|
20231123,175000,24944970,5820,5820,5820,5820,0
|
|
20231123,174900,24944970,5820,5820,5820,5820,0
|
|
20231123,174800,24944970,5820,5820,5820,5820,0
|
|
20231123,174700,24944970,5820,5820,5820,5820,0
|
|
20231123,174600,24944970,5820,5820,5820,5820,0
|
|
20231123,174500,24944970,5820,5820,5820,5820,0
|
|
20231123,174400,24944970,5820,5820,5820,5820,144
|
|
20231123,174300,24944970,5820,5820,5820,5820,0
|
|
20231123,174200,24944970,5820,5820,5820,5820,0
|
|
20231123,174100,24944970,5820,5820,5820,5820,0
|
|
20231123,174000,24944970,5820,5820,5820,5820,0
|
|
20231123,173900,24944970,5820,5820,5820,5820,0
|
|
20231123,173800,24944970,5820,5820,5820,5820,0
|
|
20231123,173700,24944970,5820,5820,5820,5820,0
|
|
20231123,173600,24944970,5820,5820,5820,5820,0
|
|
20231123,173500,24944970,5820,5820,5820,5820,0
|
|
20231123,173400,24944970,5820,5820,5820,5820,0
|
|
20231123,173300,24944970,5820,5820,5820,5820,0
|
|
20231123,173200,24944970,5820,5820,5820,5820,0
|
|
20231123,173100,24944970,5820,5820,5820,5820,0
|
|
20231123,173000,24944970,5820,5820,5820,5820,0
|
|
20231123,172900,24944970,5820,5820,5820,5820,0
|
|
20231123,172800,24944970,5820,5820,5820,5820,0
|
|
20231123,172700,24944970,5820,5820,5820,5820,0
|
|
20231123,172600,24944970,5820,5820,5820,5820,0
|
|
20231123,172500,24944970,5820,5820,5820,5820,0
|
|
20231123,172400,24944970,5820,5820,5820,5820,0
|
|
20231123,172300,24944970,5820,5820,5820,5820,0
|
|
20231123,172200,24944970,5820,5820,5820,5820,0
|
|
20231123,172100,24944970,5820,5820,5820,5820,0
|
|
20231123,172000,24944970,5820,5820,5820,5820,0
|
|
20231123,171900,24944970,5820,5820,5820,5820,0
|
|
20231123,171800,24944970,5820,5820,5820,5820,0
|
|
20231123,171700,24944970,5820,5820,5820,5820,0
|
|
20231123,171600,24944970,5820,5820,5820,5820,0
|
|
20231123,171500,24944970,5820,5820,5820,5820,0
|
|
20231123,171400,24944970,5820,5820,5820,5820,144
|
|
20231123,171300,24944970,5820,5820,5820,5820,0
|
|
20231123,171200,24944970,5820,5820,5820,5820,0
|
|
20231123,171100,24944970,5820,5820,5820,5820,0
|
|
20231123,171000,24944970,5820,5820,5820,5820,0
|
|
20231123,170900,24944970,5820,5820,5820,5820,0
|
|
20231123,170800,24944970,5820,5820,5820,5820,0
|
|
20231123,170700,24944970,5820,5820,5820,5820,0
|
|
20231123,170600,24944970,5820,5820,5820,5820,0
|
|
20231123,170500,24944970,5820,5820,5820,5820,0
|
|
20231123,170400,24944970,5820,5820,5820,5820,0
|
|
20231123,170300,24944970,5820,5820,5820,5820,0
|
|
20231123,170200,24944970,5820,5820,5820,5820,0
|
|
20231123,170100,24944970,5820,5820,5820,5820,0
|
|
20231123,170000,24944970,5820,5820,5820,5820,0
|
|
20231123,165900,24944970,5820,5820,5820,5820,0
|
|
20231123,165800,24944970,5820,5820,5820,5820,0
|
|
20231123,165700,24944970,5820,5820,5820,5820,0
|
|
20231123,165600,24944970,5820,5820,5820,5820,0
|
|
20231123,165500,24944970,5820,5820,5820,5820,0
|
|
20231123,165400,24944970,5820,5820,5820,5820,0
|
|
20231123,165300,24944970,5820,5820,5820,5820,0
|
|
20231123,165200,24944970,5820,5820,5820,5820,0
|
|
20231123,165100,24944970,5820,5820,5820,5820,0
|
|
20231123,165000,24944970,5820,5820,5820,5820,0
|
|
20231123,164900,24944970,5820,5820,5820,5820,0
|
|
20231123,164800,24944970,5820,5820,5820,5820,0
|
|
20231123,164700,24944970,5820,5820,5820,5820,0
|
|
20231123,164600,24944970,5820,5820,5820,5820,0
|
|
20231123,164500,24944970,5820,5820,5820,5820,0
|
|
20231123,164400,24944970,5820,5820,5820,5820,144
|
|
20231123,164300,24944970,5820,5820,5820,5820,0
|
|
20231123,164200,24944970,5820,5820,5820,5820,0
|
|
20231123,164100,24944970,5820,5820,5820,5820,0
|
|
20231123,164000,24944970,5820,5820,5820,5820,0
|
|
20231123,163900,24944970,5820,5820,5820,5820,0
|
|
20231123,163800,24944970,5820,5820,5820,5820,0
|
|
20231123,163700,24944970,5820,5820,5820,5820,0
|
|
20231123,163600,24944970,5820,5820,5820,5820,0
|
|
20231123,163500,24944970,5820,5820,5820,5820,0
|
|
20231123,163400,24944970,5820,5820,5820,5820,0
|
|
20231123,163300,24944970,5820,5820,5820,5820,0
|
|
20231123,163200,24944970,5820,5820,5820,5820,0
|
|
20231123,163100,24944970,5820,5820,5820,5820,0
|
|
20231123,163000,24944970,5820,5820,5820,5820,0
|
|
20231123,162900,24944970,5820,5820,5820,5820,0
|
|
20231123,162800,24944970,5820,5820,5820,5820,0
|
|
20231123,162700,24944970,5820,5820,5820,5820,0
|
|
20231123,162600,24944970,5820,5820,5820,5820,0
|
|
20231123,162500,24944970,5820,5820,5820,5820,0
|
|
20231123,162400,24944970,5820,5820,5820,5820,0
|
|
20231123,162300,24944970,5820,5820,5820,5820,0
|
|
20231123,162200,24944970,5820,5820,5820,5820,0
|
|
20231123,162100,24944970,5820,5820,5820,5820,0
|
|
20231123,162000,24944970,5820,5820,5820,5820,0
|
|
20231123,161900,24944970,5820,5820,5820,5820,0
|
|
20231123,161800,24944970,5820,5820,5820,5820,0
|
|
20231123,161700,24944970,5820,5820,5820,5820,0
|
|
20231123,161600,24944970,5820,5820,5820,5820,0
|
|
20231123,161500,24944970,5820,5820,5820,5820,0
|
|
20231123,161400,24944970,5820,5820,5820,5820,144
|
|
20231123,161300,24944970,5820,5820,5820,5820,0
|
|
20231123,161200,24944970,5820,5820,5820,5820,0
|
|
20231123,161100,24944970,5820,5820,5820,5820,0
|
|
20231123,161000,24944970,5820,5820,5820,5820,0
|
|
20231123,160900,24944970,5820,5820,5820,5820,0
|
|
20231123,160800,24944970,5820,5820,5820,5820,0
|
|
20231123,160700,24944970,5820,5820,5820,5820,0
|
|
20231123,160600,24944970,5820,5820,5820,5820,0
|
|
20231123,160500,24944970,5820,5820,5820,5820,0
|
|
20231123,160400,24944970,5820,5820,5820,5820,0
|
|
20231123,160300,24944970,5820,5820,5820,5820,0
|
|
20231123,160200,24944970,5820,5820,5820,5820,0
|
|
20231123,160100,24944970,5820,5820,5820,5820,0
|
|
20231123,160000,24944970,5820,5820,5820,5820,0
|
|
20231123,155900,24944970,5820,5820,5820,5820,0
|
|
20231123,155800,24944970,5820,5820,5820,5820,0
|
|
20231123,155700,24944970,5820,5820,5820,5820,0
|
|
20231123,155600,24944970,5820,5820,5820,5820,0
|
|
20231123,155500,24944970,5820,5820,5820,5820,0
|
|
20231123,155400,24944970,5820,5820,5820,5820,0
|
|
20231123,155300,24944970,5820,5820,5820,5820,0
|
|
20231123,155200,24944970,5820,5820,5820,5820,0
|
|
20231123,155100,24944970,5820,5820,5820,5820,0
|
|
20231123,155000,24944970,5820,5820,5820,5820,0
|
|
20231123,154900,24944970,5820,5820,5820,5820,0
|
|
20231123,154800,24944970,5820,5820,5820,5820,0
|
|
20231123,154700,24944970,5820,5820,5820,5820,0
|
|
20231123,154600,24944970,5820,5820,5820,5820,0
|
|
20231123,154500,24944970,5820,5820,5820,5820,0
|
|
20231123,154400,24944970,5820,5820,5820,5820,144
|
|
20231123,154300,24944970,5820,5820,5820,5820,0
|
|
20231123,154200,24944970,5820,5820,5820,5820,0
|
|
20231123,154100,24944970,5820,5820,5820,5820,0
|
|
20231123,154000,24944970,5820,5820,5820,5820,0
|
|
20231123,153900,24944970,5820,5820,5820,5820,0
|
|
20231123,153800,24944970,5820,5820,5820,5820,0
|
|
20231123,153700,24944970,5820,5820,5820,5820,0
|
|
20231123,153600,24944970,5820,5820,5820,5820,0
|
|
20231123,153500,24944970,5820,5820,5820,5820,0
|
|
20231123,153400,24944970,5820,5820,5820,5820,0
|
|
20231123,153300,24944970,5820,5820,5820,5820,0
|
|
20231123,153200,24944970,5820,5820,5820,5820,0
|
|
20231123,153100,24944970,5820,5820,5820,5820,0
|
|
20231123,153000,24944970,5820,5820,5820,5820,144
|
|
20231123,152900,24106890,5820,5820,5820,5820,0
|
|
20231123,152800,24106890,5820,5820,5820,5820,0
|
|
20231123,152700,24106890,5820,5820,5820,5820,0
|
|
20231123,152600,24106890,5820,5820,5820,5820,0
|
|
20231123,152500,24106890,5820,5820,5820,5820,0
|
|
20231123,152400,24106890,5820,5820,5820,5820,0
|
|
20231123,152300,24106890,5820,5820,5820,5820,0
|
|
20231123,152200,24106890,5820,5820,5820,5820,0
|
|
20231123,152100,24106890,5820,5820,5820,5820,0
|
|
20231123,152000,24106890,5820,5820,5820,5820,0
|
|
20231123,151900,24106890,5820,5790,5820,5780,24
|
|
20231123,151800,23968050,5820,5820,5820,5820,0
|
|
20231123,151700,23968050,5820,5820,5820,5820,0
|
|
20231123,151600,23968050,5820,5790,5820,5790,73
|
|
20231123,151500,23545350,5790,5790,5790,5790,45
|
|
20231123,151400,23284800,5780,5780,5780,5780,260
|
|
20231123,151300,21782000,5790,5790,5790,5790,160
|
|
20231123,151200,20855600,5780,5780,5780,5780,10
|
|
20231123,151100,20797800,5790,5790,5790,5790,0
|
|
20231123,151000,20797800,5790,5790,5790,5790,0
|
|
20231123,150900,20797800,5790,5790,5790,5790,0
|
|
20231123,150800,20797800,5790,5790,5790,5790,0
|
|
20231123,150700,20797800,5790,5790,5790,5790,0
|
|
20231123,150600,20797800,5790,5790,5790,5790,0
|
|
20231123,150500,20797800,5790,5790,5790,5790,0
|
|
20231123,150400,20797800,5790,5790,5790,5790,0
|
|
20231123,150300,20797800,5790,5790,5790,5790,0
|
|
20231123,150200,20797800,5790,5770,5790,5770,439
|
|
20231123,150100,18260270,5770,5770,5770,5770,0
|
|
20231123,150000,18260270,5770,5770,5770,5770,1
|
|
20231123,145900,18254500,5730,5730,5730,5730,0
|
|
20231123,145800,18254500,5730,5730,5730,5730,62
|
|
20231123,145700,17899240,5730,5730,5730,5730,0
|
|
20231123,145600,17899240,5730,5730,5730,5730,1
|
|
20231123,145500,17893510,5680,5680,5680,5680,0
|
|
20231123,145400,17893510,5680,5680,5680,5680,0
|
|
20231123,145300,17893510,5680,5680,5680,5680,0
|
|
20231123,145200,17893510,5680,5680,5680,5680,0
|
|
20231123,145100,17893510,5680,5710,5710,5680,73
|
|
20231123,145000,17478600,5730,5730,5730,5730,0
|
|
20231123,144900,17478600,5730,5730,5730,5730,0
|
|
20231123,144800,17478600,5730,5730,5730,5730,0
|
|
20231123,144700,17478600,5730,5730,5730,5730,0
|
|
20231123,144600,17478600,5730,5730,5730,5730,0
|
|
20231123,144500,17478600,5730,5730,5730,5730,0
|
|
20231123,144400,17478600,5730,5730,5730,5730,0
|
|
20231123,144300,17478600,5730,5730,5730,5730,0
|
|
20231123,144200,17478600,5730,5730,5730,5730,0
|
|
20231123,144100,17478600,5730,5730,5730,5730,1
|
|
20231123,144000,17472870,5690,5690,5690,5690,0
|
|
20231123,143900,17472870,5690,5690,5690,5690,0
|
|
20231123,143800,17472870,5690,5690,5690,5690,0
|
|
20231123,143700,17472870,5690,5690,5690,5690,1
|
|
20231123,143600,17467180,5680,5680,5680,5680,0
|
|
20231123,143500,17467180,5680,5680,5680,5680,0
|
|
20231123,143400,17467180,5680,5700,5700,5680,73
|
|
20231123,143300,17052160,5710,5710,5710,5710,0
|
|
20231123,143200,17052160,5710,5710,5710,5710,0
|
|
20231123,143100,17052160,5710,5710,5710,5710,0
|
|
20231123,143000,17052160,5710,5710,5710,5710,0
|
|
20231123,142900,17052160,5710,5710,5710,5710,0
|
|
20231123,142800,17052160,5710,5710,5710,5710,0
|
|
20231123,142700,17052160,5710,5710,5710,5710,0
|
|
20231123,142600,17052160,5710,5710,5710,5710,0
|
|
20231123,142500,17052160,5710,5710,5710,5710,0
|
|
20231123,142400,17052160,5710,5710,5710,5710,0
|
|
20231123,142300,17052160,5710,5710,5710,5710,0
|
|
20231123,142200,17052160,5710,5710,5710,5710,0
|
|
20231123,142100,17052160,5710,5710,5710,5710,0
|
|
20231123,142000,17052160,5710,5710,5710,5710,0
|
|
20231123,141900,17052160,5710,5710,5710,5710,0
|
|
20231123,141800,17052160,5710,5710,5710,5710,0
|
|
20231123,141700,17052160,5710,5710,5710,5690,78
|
|
20231123,141600,16608160,5700,5700,5700,5700,0
|
|
20231123,141500,16608160,5700,5700,5700,5700,75
|
|
20231123,141400,16180660,5720,5720,5720,5720,0
|
|
20231123,141300,16180660,5720,5720,5720,5720,2
|
|
20231123,141200,16169220,5720,5720,5720,5720,0
|
|
20231123,141100,16169220,5720,5720,5720,5720,1
|
|
20231123,141000,16163500,5700,5700,5700,5700,87
|
|
20231123,140900,15667600,5730,5730,5730,5730,0
|
|
20231123,140800,15667600,5730,5730,5730,5730,0
|
|
20231123,140700,15667600,5730,5730,5730,5730,0
|
|
20231123,140600,15667600,5730,5730,5730,5730,0
|
|
20231123,140500,15667600,5730,5730,5730,5730,0
|
|
20231123,140400,15667600,5730,5730,5730,5730,0
|
|
20231123,140300,15667600,5730,5730,5730,5730,2
|
|
20231123,140200,15656140,5700,5700,5700,5700,0
|
|
20231123,140100,15656140,5700,5700,5700,5700,0
|
|
20231123,140000,15656140,5700,5760,5760,5700,73
|
|
20231123,135900,15238000,5780,5780,5780,5780,0
|
|
20231123,135800,15238000,5780,5780,5780,5780,0
|
|
20231123,135700,15238000,5780,5780,5780,5780,0
|
|
20231123,135600,15238000,5780,5780,5780,5780,0
|
|
20231123,135500,15238000,5780,5780,5780,5780,0
|
|
20231123,135400,15238000,5780,5780,5780,5780,0
|
|
20231123,135300,15238000,5780,5780,5780,5780,0
|
|
20231123,135200,15238000,5780,5780,5780,5780,0
|
|
20231123,135100,15238000,5780,5780,5780,5780,0
|
|
20231123,135000,15238000,5780,5780,5780,5780,0
|
|
20231123,134900,15238000,5780,5780,5780,5780,0
|
|
20231123,134800,15238000,5780,5780,5780,5780,0
|
|
20231123,134700,15238000,5780,5780,5780,5780,0
|
|
20231123,134600,15238000,5780,5780,5780,5780,0
|
|
20231123,134500,15238000,5780,5780,5780,5780,1
|
|
20231123,134400,15232220,5720,5720,5720,5720,0
|
|
20231123,134300,15232220,5720,5750,5750,5720,73
|
|
20231123,134200,14813950,5750,5750,5750,5750,0
|
|
20231123,134100,14813950,5750,5750,5750,5750,0
|
|
20231123,134000,14813950,5750,5750,5750,5750,0
|
|
20231123,133900,14813950,5750,5750,5750,5750,0
|
|
20231123,133800,14813950,5750,5750,5750,5750,0
|
|
20231123,133700,14813950,5750,5750,5750,5750,5
|
|
20231123,133600,14785200,5780,5780,5780,5780,0
|
|
20231123,133500,14785200,5780,5780,5780,5780,0
|
|
20231123,133400,14785200,5780,5780,5780,5780,0
|
|
20231123,133300,14785200,5780,5780,5780,5780,0
|
|
20231123,133200,14785200,5780,5780,5780,5780,0
|
|
20231123,133100,14785200,5780,5780,5780,5780,0
|
|
20231123,133000,14785200,5780,5780,5780,5780,0
|
|
20231123,132900,14785200,5780,5770,5780,5770,2
|
|
20231123,132800,14773650,5720,5720,5720,5720,0
|
|
20231123,132700,14773650,5720,5720,5720,5720,380
|
|
20231123,132600,12600050,5720,5730,5730,5720,73
|
|
20231123,132500,12182050,5780,5780,5780,5780,0
|
|
20231123,132400,12182050,5780,5770,5780,5770,5
|
|
20231123,132300,12153170,5730,5730,5730,5730,0
|
|
20231123,132200,12153170,5730,5730,5730,5730,0
|
|
20231123,132100,12153170,5730,5730,5730,5730,0
|
|
20231123,132000,12153170,5730,5730,5730,5730,0
|
|
20231123,131900,12153170,5730,5730,5730,5730,0
|
|
20231123,131800,12153170,5730,5730,5730,5730,0
|
|
20231123,131700,12153170,5730,5730,5730,5730,0
|
|
20231123,131600,12153170,5730,5730,5730,5730,10
|
|
20231123,131500,12095870,5730,5730,5730,5730,0
|
|
20231123,131400,12095870,5730,5730,5730,5730,6
|
|
20231123,131300,12061490,5720,5720,5720,5720,0
|
|
20231123,131200,12061490,5720,5720,5720,5720,0
|
|
20231123,131100,12061490,5720,5720,5720,5720,0
|
|
20231123,131000,12061490,5720,5720,5720,5720,0
|
|
20231123,130900,12061490,5720,5730,5730,5720,73
|
|
20231123,130800,11643910,5780,5780,5780,5780,0
|
|
20231123,130700,11643910,5780,5780,5780,5780,0
|
|
20231123,130600,11643910,5780,5780,5780,5780,0
|
|
20231123,130500,11643910,5780,5780,5780,5780,0
|
|
20231123,130400,11643910,5780,5780,5780,5780,0
|
|
20231123,130300,11643910,5780,5780,5780,5780,0
|
|
20231123,130200,11643910,5780,5780,5780,5780,0
|
|
20231123,130100,11643910,5780,5780,5780,5780,0
|
|
20231123,130000,11643910,5780,5780,5780,5780,0
|
|
20231123,125900,11643910,5780,5780,5780,5780,0
|
|
20231123,125800,11643910,5780,5770,5780,5770,3
|
|
20231123,125700,11626590,5720,5720,5720,5720,0
|
|
20231123,125600,11626590,5720,5720,5720,5720,0
|
|
20231123,125500,11626590,5720,5720,5720,5720,0
|
|
20231123,125400,11626590,5720,5720,5720,5720,0
|
|
20231123,125300,11626590,5720,5720,5720,5720,0
|
|
20231123,125200,11626590,5720,5750,5750,5720,73
|
|
20231123,125100,11208860,5770,5770,5770,5770,0
|
|
20231123,125000,11208860,5770,5770,5770,5770,0
|
|
20231123,124900,11208860,5770,5770,5770,5770,0
|
|
20231123,124800,11208860,5770,5770,5770,5770,0
|
|
20231123,124700,11208860,5770,5770,5770,5770,0
|
|
20231123,124600,11208860,5770,5770,5770,5770,0
|
|
20231123,124500,11208860,5770,5770,5770,5770,1
|
|
20231123,124400,11203090,5720,5720,5720,5720,0
|
|
20231123,124300,11203090,5720,5720,5720,5720,0
|
|
20231123,124200,11203090,5720,5720,5720,5720,0
|
|
20231123,124100,11203090,5720,5720,5720,5720,0
|
|
20231123,124000,11203090,5720,5720,5720,5720,0
|
|
20231123,123900,11203090,5720,5720,5720,5720,0
|
|
20231123,123800,11203090,5720,5720,5720,5720,0
|
|
20231123,123700,11203090,5720,5720,5720,5720,45
|
|
20231123,123600,10945690,5720,5720,5720,5720,0
|
|
20231123,123500,10945690,5720,5740,5740,5720,73
|
|
20231123,123400,10527730,5790,5790,5790,5790,0
|
|
20231123,123300,10527730,5790,5790,5790,5790,0
|
|
20231123,123200,10527730,5790,5790,5790,5790,0
|
|
20231123,123100,10527730,5790,5790,5790,5790,0
|
|
20231123,123000,10527730,5790,5790,5790,5790,0
|
|
20231123,122900,10527730,5790,5790,5790,5790,0
|
|
20231123,122800,10527730,5790,5790,5790,5790,0
|
|
20231123,122700,10527730,5790,5790,5790,5790,0
|
|
20231123,122600,10527730,5790,5790,5790,5790,0
|
|
20231123,122500,10527730,5790,5790,5790,5790,0
|
|
20231123,122400,10527730,5790,5790,5790,5790,0
|
|
20231123,122300,10527730,5790,5790,5790,5790,0
|
|
20231123,122200,10527730,5790,5790,5790,5790,0
|
|
20231123,122100,10527730,5790,5790,5790,5790,0
|
|
20231123,122000,10527730,5790,5790,5790,5790,0
|
|
20231123,121900,10527730,5790,5790,5790,5790,0
|
|
20231123,121800,10527730,5790,5750,5790,5720,105
|
|
20231123,121700,9924390,5780,5780,5780,5780,0
|
|
20231123,121600,9924390,5780,5780,5780,5780,0
|
|
20231123,121500,9924390,5780,5780,5780,5780,0
|
|
20231123,121400,9924390,5780,5780,5780,5780,0
|
|
20231123,121300,9924390,5780,5780,5780,5780,0
|
|
20231123,121200,9924390,5780,5780,5780,5780,0
|
|
20231123,121100,9924390,5780,5780,5780,5780,0
|
|
20231123,121000,9924390,5780,5780,5780,5780,1
|
|
20231123,120900,9918610,5730,5730,5730,5730,0
|
|
20231123,120800,9918610,5730,5730,5730,5730,0
|
|
20231123,120700,9918610,5730,5730,5730,5730,0
|
|
20231123,120600,9918610,5730,5730,5730,5730,0
|
|
20231123,120500,9918610,5730,5730,5730,5730,0
|
|
20231123,120400,9918610,5730,5730,5730,5730,0
|
|
20231123,120300,9918610,5730,5730,5730,5730,0
|
|
20231123,120200,9918610,5730,5730,5730,5730,0
|
|
20231123,120100,9918610,5730,5740,5740,5730,73
|
|
20231123,120000,9500280,5780,5780,5780,5780,0
|
|
20231123,115900,9500280,5780,5780,5780,5780,0
|
|
20231123,115800,9500280,5780,5780,5780,5780,0
|
|
20231123,115700,9500280,5780,5780,5780,5780,0
|
|
20231123,115600,9500280,5780,5780,5780,5780,0
|
|
20231123,115500,9500280,5780,5780,5780,5780,0
|
|
20231123,115400,9500280,5780,5780,5780,5780,0
|
|
20231123,115300,9500280,5780,5780,5780,5780,0
|
|
20231123,115200,9500280,5780,5780,5780,5780,0
|
|
20231123,115100,9500280,5780,5780,5780,5780,0
|
|
20231123,115000,9500280,5780,5780,5780,5780,0
|
|
20231123,114900,9500280,5780,5780,5780,5780,0
|
|
20231123,114800,9500280,5780,5780,5780,5780,0
|
|
20231123,114700,9500280,5780,5780,5780,5780,0
|
|
20231123,114600,9500280,5780,5780,5780,5780,0
|
|
20231123,114500,9500280,5780,5780,5780,5780,0
|
|
20231123,114400,9500280,5780,5740,5780,5730,74
|
|
20231123,114300,9076200,5780,5780,5780,5780,2
|
|
20231123,114200,9064640,5780,5780,5780,5780,0
|
|
20231123,114100,9064640,5780,5780,5780,5780,0
|
|
20231123,114000,9064640,5780,5780,5780,5780,0
|
|
20231123,113900,9064640,5780,5780,5780,5780,0
|
|
20231123,113800,9064640,5780,5780,5780,5780,0
|
|
20231123,113700,9064640,5780,5780,5780,5780,0
|
|
20231123,113600,9064640,5780,5780,5780,5780,0
|
|
20231123,113500,9064640,5780,5780,5780,5780,0
|
|
20231123,113400,9064640,5780,5780,5780,5780,0
|
|
20231123,113300,9064640,5780,5780,5780,5780,0
|
|
20231123,113200,9064640,5780,5780,5780,5780,0
|
|
20231123,113100,9064640,5780,5780,5780,5780,0
|
|
20231123,113000,9064640,5780,5780,5780,5780,0
|
|
20231123,112900,9064640,5780,5780,5780,5780,0
|
|
20231123,112800,9064640,5780,5780,5780,5780,0
|
|
20231123,112700,9064640,5780,5760,5780,5720,78
|
|
20231123,112600,8617550,5760,5760,5760,5760,0
|
|
20231123,112500,8617550,5760,5760,5760,5760,18
|
|
20231123,112400,8513870,5760,5760,5760,5760,0
|
|
20231123,112300,8513870,5760,5760,5760,5760,0
|
|
20231123,112200,8513870,5760,5760,5760,5760,0
|
|
20231123,112100,8513870,5760,5760,5760,5760,0
|
|
20231123,112000,8513870,5760,5760,5760,5760,0
|
|
20231123,111900,8513870,5760,5760,5760,5760,0
|
|
20231123,111800,8513870,5760,5760,5760,5760,0
|
|
20231123,111700,8513870,5760,5760,5760,5760,2
|
|
20231123,111600,8502350,5760,5760,5760,5760,1
|
|
20231123,111500,8496590,5730,5730,5730,5730,0
|
|
20231123,111400,8496590,5730,5730,5730,5730,0
|
|
20231123,111300,8496590,5730,5730,5730,5730,0
|
|
20231123,111200,8496590,5730,5730,5730,5730,0
|
|
20231123,111100,8496590,5730,5730,5730,5730,0
|
|
20231123,111000,8496590,5730,5750,5750,5730,73
|
|
20231123,110900,8077480,5760,5760,5760,5760,0
|
|
20231123,110800,8077480,5760,5760,5760,5760,0
|
|
20231123,110700,8077480,5760,5760,5760,5760,0
|
|
20231123,110600,8077480,5760,5760,5760,5760,0
|
|
20231123,110500,8077480,5760,5760,5760,5760,1
|
|
20231123,110400,8071720,5750,5750,5750,5750,0
|
|
20231123,110300,8071720,5750,5750,5750,5750,0
|
|
20231123,110200,8071720,5750,5750,5750,5750,0
|
|
20231123,110100,8071720,5750,5750,5750,5750,0
|
|
20231123,110000,8071720,5750,5750,5750,5750,0
|
|
20231123,105900,8071720,5750,5750,5750,5750,0
|
|
20231123,105800,8071720,5750,5750,5750,5750,0
|
|
20231123,105700,8071720,5750,5750,5750,5750,0
|
|
20231123,105600,8071720,5750,5750,5750,5750,0
|
|
20231123,105500,8071720,5750,5750,5750,5750,0
|
|
20231123,105400,8071720,5750,5750,5750,5750,0
|
|
20231123,105300,8071720,5750,5770,5770,5750,73
|
|
20231123,105200,7651260,5760,5760,5760,5760,0
|
|
20231123,105100,7651260,5760,5760,5760,5760,0
|
|
20231123,105000,7651260,5760,5760,5760,5760,0
|
|
20231123,104900,7651260,5760,5760,5760,5760,0
|
|
20231123,104800,7651260,5760,5760,5760,5760,0
|
|
20231123,104700,7651260,5760,5760,5760,5760,0
|
|
20231123,104600,7651260,5760,5760,5760,5760,0
|
|
20231123,104500,7651260,5760,5760,5760,5760,0
|
|
20231123,104400,7651260,5760,5760,5760,5760,0
|
|
20231123,104300,7651260,5760,5760,5760,5760,0
|
|
20231123,104200,7651260,5760,5760,5760,5760,0
|
|
20231123,104100,7651260,5760,5760,5760,5760,0
|
|
20231123,104000,7651260,5760,5760,5760,5760,0
|
|
20231123,103900,7651260,5760,5760,5760,5760,0
|
|
20231123,103800,7651260,5760,5760,5760,5760,0
|
|
20231123,103700,7651260,5760,5760,5760,5760,0
|
|
20231123,103600,7651260,5760,5780,5780,5760,73
|
|
20231123,103500,7229980,5790,5790,5790,5790,0
|
|
20231123,103400,7229980,5790,5790,5790,5790,0
|
|
20231123,103300,7229980,5790,5790,5790,5790,10
|
|
20231123,103200,7172080,5780,5780,5780,5780,0
|
|
20231123,103100,7172080,5780,5780,5780,5780,0
|
|
20231123,103000,7172080,5780,5780,5780,5780,0
|
|
20231123,102900,7172080,5780,5780,5780,5780,9
|
|
20231123,102800,7120060,5780,5780,5780,5780,1
|
|
20231123,102700,7114280,5790,5790,5790,5790,0
|
|
20231123,102600,7114280,5790,5790,5790,5790,0
|
|
20231123,102500,7114280,5790,5790,5790,5790,0
|
|
20231123,102400,7114280,5790,5790,5790,5790,5
|
|
20231123,102300,7085330,5790,5790,5790,5790,0
|
|
20231123,102200,7085330,5790,5790,5790,5790,5
|
|
20231123,102100,7056380,5790,5790,5790,5790,0
|
|
20231123,102000,7056380,5790,5790,5790,5790,0
|
|
20231123,101900,7056380,5790,5810,5810,5790,267
|
|
20231123,101800,5509130,5800,5800,5800,5800,0
|
|
20231123,101700,5509130,5800,5800,5800,5800,0
|
|
20231123,101600,5509130,5800,5800,5800,5800,0
|
|
20231123,101500,5509130,5800,5800,5800,5800,0
|
|
20231123,101400,5509130,5800,5800,5800,5800,0
|
|
20231123,101300,5509130,5800,5800,5800,5800,0
|
|
20231123,101200,5509130,5800,5800,5800,5800,0
|
|
20231123,101100,5509130,5800,5800,5800,5800,0
|
|
20231123,101000,5509130,5800,5800,5800,5800,0
|
|
20231123,100900,5509130,5800,5800,5800,5800,1
|
|
20231123,100800,5503330,5790,5790,5790,5790,0
|
|
20231123,100700,5503330,5790,5790,5790,5790,0
|
|
20231123,100600,5503330,5790,5790,5790,5790,0
|
|
20231123,100500,5503330,5790,5790,5790,5790,0
|
|
20231123,100400,5503330,5790,5790,5790,5790,0
|
|
20231123,100300,5503330,5790,5790,5790,5790,0
|
|
20231123,100200,5503330,5790,5790,5790,5790,95
|
|
20231123,100100,4953280,5790,5790,5790,5790,0
|
|
20231123,100000,4953280,5790,5810,5810,5790,45
|
|
20231123,095900,4692680,5790,5790,5790,5790,0
|
|
20231123,095800,4692680,5790,5790,5790,5790,10
|
|
20231123,095700,4634780,5790,5790,5790,5790,0
|
|
20231123,095600,4634780,5790,5790,5790,5790,0
|
|
20231123,095500,4634780,5790,5790,5790,5790,0
|
|
20231123,095400,4634780,5790,5790,5790,5790,0
|
|
20231123,095300,4634780,5790,5790,5790,5790,0
|
|
20231123,095200,4634780,5790,5790,5790,5790,0
|
|
20231123,095100,4634780,5790,5790,5790,5790,0
|
|
20231123,095000,4634780,5790,5790,5790,5790,0
|
|
20231123,094900,4634780,5790,5790,5790,5790,0
|
|
20231123,094800,4634780,5790,5790,5790,5790,0
|
|
20231123,094700,4634780,5790,5790,5790,5790,0
|
|
20231123,094600,4634780,5790,5790,5790,5790,0
|
|
20231123,094500,4634780,5790,5800,5800,5790,73
|
|
20231123,094400,4212010,5790,5790,5790,5790,0
|
|
20231123,094300,4212010,5790,5810,5810,5790,200
|
|
20231123,094200,3052450,5830,5830,5830,5830,0
|
|
20231123,094100,3052450,5830,5830,5830,5830,0
|
|
20231123,094000,3052450,5830,5830,5830,5830,0
|
|
20231123,093900,3052450,5830,5830,5830,5830,0
|
|
20231123,093800,3052450,5830,5830,5830,5830,0
|
|
20231123,093700,3052450,5830,5830,5830,5830,0
|
|
20231123,093600,3052450,5830,5830,5830,5830,0
|
|
20231123,093500,3052450,5830,5830,5830,5830,0
|
|
20231123,093400,3052450,5830,5830,5830,5830,1
|
|
20231123,093300,3046620,5830,5830,5830,5830,10
|
|
20231123,093200,2988320,5830,5830,5830,5830,0
|
|
20231123,093100,2988320,5830,5830,5830,5830,2
|
|
20231123,093000,2976660,5790,5790,5790,5790,0
|
|
20231123,092900,2976660,5790,5790,5790,5790,0
|
|
20231123,092800,2976660,5790,5790,5790,5790,74
|
|
20231123,092700,2548200,5850,5850,5850,5850,0
|
|
20231123,092600,2548200,5850,5850,5850,5850,0
|
|
20231123,092500,2548200,5850,5850,5850,5850,0
|
|
20231123,092400,2548200,5850,5850,5850,5850,0
|
|
20231123,092300,2548200,5850,5850,5850,5850,0
|
|
20231123,092200,2548200,5850,5850,5850,5850,0
|
|
20231123,092100,2548200,5850,5850,5850,5850,0
|
|
20231123,092000,2548200,5850,5840,5850,5840,5
|
|
20231123,091900,2518990,5790,5790,5790,5790,0
|
|
20231123,091800,2518990,5790,5790,5790,5790,2
|
|
20231123,091700,2507410,5850,5850,5850,5850,0
|
|
20231123,091600,2507410,5850,5850,5850,5850,0
|
|
20231123,091500,2507410,5850,5850,5850,5850,0
|
|
20231123,091400,2507410,5850,5850,5850,5850,0
|
|
20231123,091300,2507410,5850,5810,5850,5810,11
|
|
20231123,091200,2443400,5810,5810,5810,5810,0
|
|
20231123,091100,2443400,5810,5810,5810,5810,0
|
|
20231123,091000,2443400,5810,5810,5810,5810,0
|
|
20231123,090900,2443400,5810,5810,5810,5810,1
|
|
20231123,090800,2437590,5790,5790,5790,5790,0
|
|
20231123,090700,2437590,5790,5790,5790,5790,0
|
|
20231123,090600,2437590,5790,5790,5790,5790,55
|
|
20231123,090500,2119140,5790,5790,5790,5790,0
|
|
20231123,090400,2119140,5790,5790,5790,5790,100
|
|
20231123,090300,1540140,5790,5790,5790,5790,0
|
|
20231123,090200,1540140,5790,5790,5790,5790,0
|
|
20231123,090100,1540140,5790,5790,5790,5790,50
|
|
20231123,090000,1250640,5790,5790,5790,5790,216
|