645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,194200,77465225,4820,4820,4820,4820,155
|
|
20231123,194100,77465225,4820,4820,4820,4820,0
|
|
20231123,194000,77465225,4820,4820,4820,4820,0
|
|
20231123,193900,77465225,4820,4820,4820,4820,0
|
|
20231123,193800,77465225,4820,4820,4820,4820,0
|
|
20231123,193700,77465225,4820,4820,4820,4820,0
|
|
20231123,193600,77465225,4820,4820,4820,4820,0
|
|
20231123,193500,77465225,4820,4820,4820,4820,0
|
|
20231123,193400,77465225,4820,4820,4820,4820,0
|
|
20231123,193300,77465225,4820,4820,4820,4820,0
|
|
20231123,193200,77465225,4820,4820,4820,4820,0
|
|
20231123,193100,77465225,4820,4820,4820,4820,0
|
|
20231123,193000,77465225,4820,4820,4820,4820,0
|
|
20231123,192900,77465225,4820,4820,4820,4820,0
|
|
20231123,192800,77465225,4820,4820,4820,4820,0
|
|
20231123,192700,77465225,4820,4820,4820,4820,0
|
|
20231123,192600,77465225,4820,4820,4820,4820,0
|
|
20231123,192500,77465225,4820,4820,4820,4820,0
|
|
20231123,192400,77465225,4820,4820,4820,4820,0
|
|
20231123,192300,77465225,4820,4820,4820,4820,0
|
|
20231123,192200,77465225,4820,4820,4820,4820,0
|
|
20231123,192100,77465225,4820,4820,4820,4820,0
|
|
20231123,192000,77465225,4820,4820,4820,4820,0
|
|
20231123,191900,77465225,4820,4820,4820,4820,0
|
|
20231123,191800,77465225,4820,4820,4820,4820,0
|
|
20231123,191700,77465225,4820,4820,4820,4820,0
|
|
20231123,191600,77465225,4820,4820,4820,4820,0
|
|
20231123,191500,77465225,4820,4820,4820,4820,0
|
|
20231123,191400,77465225,4820,4820,4820,4820,0
|
|
20231123,191300,77465225,4820,4820,4820,4820,0
|
|
20231123,191200,77465225,4820,4820,4820,4820,155
|
|
20231123,191100,77465225,4820,4820,4820,4820,0
|
|
20231123,191000,77465225,4820,4820,4820,4820,0
|
|
20231123,190900,77465225,4820,4820,4820,4820,0
|
|
20231123,190800,77465225,4820,4820,4820,4820,0
|
|
20231123,190700,77465225,4820,4820,4820,4820,0
|
|
20231123,190600,77465225,4820,4820,4820,4820,0
|
|
20231123,190500,77465225,4820,4820,4820,4820,0
|
|
20231123,190400,77465225,4820,4820,4820,4820,0
|
|
20231123,190300,77465225,4820,4820,4820,4820,0
|
|
20231123,190200,77465225,4820,4820,4820,4820,0
|
|
20231123,190100,77465225,4820,4820,4820,4820,0
|
|
20231123,190000,77465225,4820,4820,4820,4820,0
|
|
20231123,185900,77465225,4820,4820,4820,4820,0
|
|
20231123,185800,77465225,4820,4820,4820,4820,0
|
|
20231123,185700,77465225,4820,4820,4820,4820,0
|
|
20231123,185600,77465225,4820,4820,4820,4820,0
|
|
20231123,185500,77465225,4820,4820,4820,4820,0
|
|
20231123,185400,77465225,4820,4820,4820,4820,0
|
|
20231123,185300,77465225,4820,4820,4820,4820,0
|
|
20231123,185200,77465225,4820,4820,4820,4820,0
|
|
20231123,185100,77465225,4820,4820,4820,4820,0
|
|
20231123,185000,77465225,4820,4820,4820,4820,0
|
|
20231123,184900,77465225,4820,4820,4820,4820,0
|
|
20231123,184800,77465225,4820,4820,4820,4820,0
|
|
20231123,184700,77465225,4820,4820,4820,4820,0
|
|
20231123,184600,77465225,4820,4820,4820,4820,0
|
|
20231123,184500,77465225,4820,4820,4820,4820,0
|
|
20231123,184400,77465225,4820,4820,4820,4820,0
|
|
20231123,184300,77465225,4820,4820,4820,4820,0
|
|
20231123,184200,77465225,4820,4820,4820,4820,155
|
|
20231123,184100,77465225,4820,4820,4820,4820,0
|
|
20231123,184000,77465225,4820,4820,4820,4820,0
|
|
20231123,183900,77465225,4820,4820,4820,4820,0
|
|
20231123,183800,77465225,4820,4820,4820,4820,0
|
|
20231123,183700,77465225,4820,4820,4820,4820,0
|
|
20231123,183600,77465225,4820,4820,4820,4820,0
|
|
20231123,183500,77465225,4820,4820,4820,4820,0
|
|
20231123,183400,77465225,4820,4820,4820,4820,0
|
|
20231123,183300,77465225,4820,4820,4820,4820,0
|
|
20231123,183200,77465225,4820,4820,4820,4820,0
|
|
20231123,183100,77465225,4820,4820,4820,4820,0
|
|
20231123,183000,77465225,4820,4820,4820,4820,0
|
|
20231123,182900,77465225,4820,4820,4820,4820,0
|
|
20231123,182800,77465225,4820,4820,4820,4820,0
|
|
20231123,182700,77465225,4820,4820,4820,4820,0
|
|
20231123,182600,77465225,4820,4820,4820,4820,0
|
|
20231123,182500,77465225,4820,4820,4820,4820,0
|
|
20231123,182400,77465225,4820,4820,4820,4820,0
|
|
20231123,182300,77465225,4820,4820,4820,4820,0
|
|
20231123,182200,77465225,4820,4820,4820,4820,0
|
|
20231123,182100,77465225,4820,4820,4820,4820,0
|
|
20231123,182000,77465225,4820,4820,4820,4820,0
|
|
20231123,181900,77465225,4820,4820,4820,4820,0
|
|
20231123,181800,77465225,4820,4820,4820,4820,0
|
|
20231123,181700,77465225,4820,4820,4820,4820,0
|
|
20231123,181600,77465225,4820,4820,4820,4820,0
|
|
20231123,181500,77465225,4820,4820,4820,4820,0
|
|
20231123,181400,77465225,4820,4820,4820,4820,0
|
|
20231123,181300,77465225,4820,4820,4820,4820,0
|
|
20231123,181200,77465225,4820,4820,4820,4820,155
|
|
20231123,181100,77465225,4820,4820,4820,4820,0
|
|
20231123,181000,77465225,4820,4820,4820,4820,0
|
|
20231123,180900,77465225,4820,4820,4820,4820,0
|
|
20231123,180800,77465225,4820,4820,4820,4820,0
|
|
20231123,180700,77465225,4820,4820,4820,4820,0
|
|
20231123,180600,77465225,4820,4820,4820,4820,0
|
|
20231123,180500,77465225,4820,4820,4820,4820,0
|
|
20231123,180400,77465225,4820,4820,4820,4820,0
|
|
20231123,180300,77465225,4820,4820,4820,4820,0
|
|
20231123,180200,77465225,4820,4820,4820,4820,0
|
|
20231123,180100,77465225,4820,4820,4820,4820,0
|
|
20231123,180000,77465225,4820,4820,4820,4820,0
|
|
20231123,175900,77465225,4820,4820,4820,4820,0
|
|
20231123,175800,77465225,4820,4820,4820,4820,0
|
|
20231123,175700,77465225,4820,4820,4820,4820,0
|
|
20231123,175600,77465225,4820,4820,4820,4820,0
|
|
20231123,175500,77465225,4820,4820,4820,4820,0
|
|
20231123,175400,77465225,4820,4820,4820,4820,0
|
|
20231123,175300,77465225,4820,4820,4820,4820,0
|
|
20231123,175200,77465225,4820,4820,4820,4820,0
|
|
20231123,175100,77465225,4820,4820,4820,4820,0
|
|
20231123,175000,77465225,4820,4820,4820,4820,0
|
|
20231123,174900,77465225,4820,4820,4820,4820,0
|
|
20231123,174800,77465225,4820,4820,4820,4820,0
|
|
20231123,174700,77465225,4820,4820,4820,4820,0
|
|
20231123,174600,77465225,4820,4820,4820,4820,0
|
|
20231123,174500,77465225,4820,4820,4820,4820,0
|
|
20231123,174400,77465225,4820,4820,4820,4820,0
|
|
20231123,174300,77465225,4820,4820,4820,4820,0
|
|
20231123,174200,77465225,4820,4820,4820,4820,155
|
|
20231123,174100,77465225,4820,4820,4820,4820,0
|
|
20231123,174000,77465225,4820,4820,4820,4820,0
|
|
20231123,173900,77465225,4820,4820,4820,4820,0
|
|
20231123,173800,77465225,4820,4820,4820,4820,0
|
|
20231123,173700,77465225,4820,4820,4820,4820,0
|
|
20231123,173600,77465225,4820,4820,4820,4820,0
|
|
20231123,173500,77465225,4820,4820,4820,4820,0
|
|
20231123,173400,77465225,4820,4820,4820,4820,0
|
|
20231123,173300,77465225,4820,4820,4820,4820,0
|
|
20231123,173200,77465225,4820,4820,4820,4820,0
|
|
20231123,173100,77465225,4820,4820,4820,4820,0
|
|
20231123,173000,77465225,4820,4820,4820,4820,0
|
|
20231123,172900,77465225,4820,4820,4820,4820,0
|
|
20231123,172800,77465225,4820,4820,4820,4820,0
|
|
20231123,172700,77465225,4820,4820,4820,4820,0
|
|
20231123,172600,77465225,4820,4820,4820,4820,0
|
|
20231123,172500,77465225,4820,4820,4820,4820,0
|
|
20231123,172400,77465225,4820,4820,4820,4820,0
|
|
20231123,172300,77465225,4820,4820,4820,4820,0
|
|
20231123,172200,77465225,4820,4820,4820,4820,0
|
|
20231123,172100,77465225,4820,4820,4820,4820,0
|
|
20231123,172000,77465225,4820,4820,4820,4820,0
|
|
20231123,171900,77465225,4820,4820,4820,4820,0
|
|
20231123,171800,77465225,4820,4820,4820,4820,0
|
|
20231123,171700,77465225,4820,4820,4820,4820,0
|
|
20231123,171600,77465225,4820,4820,4820,4820,0
|
|
20231123,171500,77465225,4820,4820,4820,4820,0
|
|
20231123,171400,77465225,4820,4820,4820,4820,0
|
|
20231123,171300,77465225,4820,4820,4820,4820,0
|
|
20231123,171200,77465225,4820,4820,4820,4820,155
|
|
20231123,171100,77465225,4820,4820,4820,4820,0
|
|
20231123,171000,77465225,4820,4820,4820,4820,0
|
|
20231123,170900,77465225,4820,4820,4820,4820,0
|
|
20231123,170800,77465225,4820,4820,4820,4820,0
|
|
20231123,170700,77465225,4820,4820,4820,4820,0
|
|
20231123,170600,77465225,4820,4820,4820,4820,0
|
|
20231123,170500,77465225,4820,4820,4820,4820,0
|
|
20231123,170400,77465225,4820,4820,4820,4820,0
|
|
20231123,170300,77465225,4820,4820,4820,4820,0
|
|
20231123,170200,77465225,4820,4820,4820,4820,0
|
|
20231123,170100,77465225,4820,4820,4820,4820,0
|
|
20231123,170000,77465225,4820,4820,4820,4820,0
|
|
20231123,165900,77465225,4820,4820,4820,4820,0
|
|
20231123,165800,77465225,4820,4820,4820,4820,0
|
|
20231123,165700,77465225,4820,4820,4820,4820,0
|
|
20231123,165600,77465225,4820,4820,4820,4820,0
|
|
20231123,165500,77465225,4820,4820,4820,4820,0
|
|
20231123,165400,77465225,4820,4820,4820,4820,0
|
|
20231123,165300,77465225,4820,4820,4820,4820,0
|
|
20231123,165200,77465225,4820,4820,4820,4820,0
|
|
20231123,165100,77465225,4820,4820,4820,4820,0
|
|
20231123,165000,77465225,4820,4820,4820,4820,0
|
|
20231123,164900,77465225,4820,4820,4820,4820,0
|
|
20231123,164800,77465225,4820,4820,4820,4820,0
|
|
20231123,164700,77465225,4820,4820,4820,4820,0
|
|
20231123,164600,77465225,4820,4820,4820,4820,0
|
|
20231123,164500,77465225,4820,4820,4820,4820,0
|
|
20231123,164400,77465225,4820,4820,4820,4820,0
|
|
20231123,164300,77465225,4820,4820,4820,4820,0
|
|
20231123,164200,77465225,4820,4820,4820,4820,155
|
|
20231123,164100,77465225,4820,4820,4820,4820,0
|
|
20231123,164000,77465225,4820,4820,4820,4820,0
|
|
20231123,163900,77465225,4820,4820,4820,4820,0
|
|
20231123,163800,77465225,4820,4820,4820,4820,0
|
|
20231123,163700,77465225,4820,4820,4820,4820,0
|
|
20231123,163600,77465225,4820,4820,4820,4820,0
|
|
20231123,163500,77465225,4820,4820,4820,4820,0
|
|
20231123,163400,77465225,4820,4820,4820,4820,0
|
|
20231123,163300,77465225,4820,4820,4820,4820,0
|
|
20231123,163200,77465225,4820,4820,4820,4820,0
|
|
20231123,163100,77465225,4820,4820,4820,4820,0
|
|
20231123,163000,77465225,4820,4820,4820,4820,0
|
|
20231123,162900,77465225,4820,4820,4820,4820,0
|
|
20231123,162800,77465225,4820,4820,4820,4820,0
|
|
20231123,162700,77465225,4820,4820,4820,4820,0
|
|
20231123,162600,77465225,4820,4820,4820,4820,0
|
|
20231123,162500,77465225,4820,4820,4820,4820,0
|
|
20231123,162400,77465225,4820,4820,4820,4820,0
|
|
20231123,162300,77465225,4820,4820,4820,4820,0
|
|
20231123,162200,77465225,4820,4820,4820,4820,0
|
|
20231123,162100,77465225,4820,4820,4820,4820,0
|
|
20231123,162000,77465225,4820,4820,4820,4820,0
|
|
20231123,161900,77465225,4820,4820,4820,4820,0
|
|
20231123,161800,77465225,4820,4820,4820,4820,0
|
|
20231123,161700,77465225,4820,4820,4820,4820,0
|
|
20231123,161600,77465225,4820,4820,4820,4820,0
|
|
20231123,161500,77465225,4820,4820,4820,4820,0
|
|
20231123,161400,77465225,4820,4820,4820,4820,0
|
|
20231123,161300,77465225,4820,4820,4820,4820,0
|
|
20231123,161200,77465225,4820,4820,4820,4820,155
|
|
20231123,161100,77465225,4820,4820,4820,4820,0
|
|
20231123,161000,77465225,4820,4820,4820,4820,0
|
|
20231123,160900,77465225,4820,4820,4820,4820,0
|
|
20231123,160800,77465225,4820,4820,4820,4820,0
|
|
20231123,160700,77465225,4820,4820,4820,4820,0
|
|
20231123,160600,77465225,4820,4820,4820,4820,0
|
|
20231123,160500,77465225,4820,4820,4820,4820,0
|
|
20231123,160400,77465225,4820,4820,4820,4820,0
|
|
20231123,160300,77465225,4820,4820,4820,4820,0
|
|
20231123,160200,77465225,4820,4820,4820,4820,0
|
|
20231123,160100,77465225,4820,4820,4820,4820,0
|
|
20231123,160000,77465225,4820,4820,4820,4820,0
|
|
20231123,155900,77465225,4820,4820,4820,4820,0
|
|
20231123,155800,77465225,4820,4820,4820,4820,0
|
|
20231123,155700,77465225,4820,4820,4820,4820,0
|
|
20231123,155600,77465225,4820,4820,4820,4820,0
|
|
20231123,155500,77465225,4820,4820,4820,4820,0
|
|
20231123,155400,77465225,4820,4820,4820,4820,0
|
|
20231123,155300,77465225,4820,4820,4820,4820,0
|
|
20231123,155200,77465225,4820,4820,4820,4820,0
|
|
20231123,155100,77465225,4820,4820,4820,4820,0
|
|
20231123,155000,77465225,4820,4820,4820,4820,0
|
|
20231123,154900,77465225,4820,4820,4820,4820,0
|
|
20231123,154800,77465225,4820,4820,4820,4820,0
|
|
20231123,154700,77465225,4820,4820,4820,4820,0
|
|
20231123,154600,77465225,4820,4820,4820,4820,0
|
|
20231123,154500,77465225,4820,4820,4820,4820,0
|
|
20231123,154400,77465225,4820,4820,4820,4820,0
|
|
20231123,154300,77465225,4820,4820,4820,4820,0
|
|
20231123,154200,77465225,4820,4820,4820,4820,155
|
|
20231123,154100,77465225,4820,4820,4820,4820,0
|
|
20231123,154000,77465225,4820,4820,4820,4820,0
|
|
20231123,153900,77465225,4820,4820,4820,4820,0
|
|
20231123,153800,77465225,4820,4820,4820,4820,0
|
|
20231123,153700,77465225,4820,4820,4820,4820,0
|
|
20231123,153600,77465225,4820,4820,4820,4820,0
|
|
20231123,153500,77465225,4820,4820,4820,4820,0
|
|
20231123,153400,77465225,4820,4820,4820,4820,0
|
|
20231123,153300,77465225,4820,4820,4820,4820,0
|
|
20231123,153200,77465225,4820,4820,4820,4820,0
|
|
20231123,153100,77465225,4820,4820,4820,4820,0
|
|
20231123,153000,77465225,4820,4820,4820,4820,155
|
|
20231123,152900,76718125,4815,4815,4815,4815,0
|
|
20231123,152800,76718125,4815,4815,4815,4815,0
|
|
20231123,152700,76718125,4815,4815,4815,4815,0
|
|
20231123,152600,76718125,4815,4815,4815,4815,0
|
|
20231123,152500,76718125,4815,4815,4815,4815,0
|
|
20231123,152400,76718125,4815,4815,4815,4815,0
|
|
20231123,152300,76718125,4815,4815,4815,4815,0
|
|
20231123,152200,76718125,4815,4815,4815,4815,0
|
|
20231123,152100,76718125,4815,4815,4815,4815,0
|
|
20231123,152000,76718125,4815,4815,4815,4815,0
|
|
20231123,151900,76718125,4815,4815,4815,4815,5
|
|
20231123,151800,76694050,4800,4800,4800,4800,0
|
|
20231123,151700,76694050,4800,4800,4800,4800,4
|
|
20231123,151600,76674850,4795,4795,4795,4795,0
|
|
20231123,151500,76674850,4795,4805,4805,4795,77
|
|
20231123,151400,76305095,4805,4805,4805,4805,0
|
|
20231123,151300,76305095,4805,4805,4805,4805,56
|
|
20231123,151200,76036015,4805,4795,4805,4795,220
|
|
20231123,151100,74978925,4815,4815,4815,4815,0
|
|
20231123,151000,74978925,4815,4815,4815,4815,0
|
|
20231123,150900,74978925,4815,4815,4815,4815,5
|
|
20231123,150800,74954850,4785,4785,4785,4785,6
|
|
20231123,150700,74926140,4815,4815,4815,4815,20
|
|
20231123,150600,74829840,4810,4810,4810,4810,0
|
|
20231123,150500,74829840,4810,4810,4810,4810,0
|
|
20231123,150400,74829840,4810,4810,4810,4810,0
|
|
20231123,150300,74829840,4810,4800,4810,4800,121
|
|
20231123,150200,74248435,4800,4800,4800,4800,100
|
|
20231123,150100,73768435,4800,4800,4800,4800,0
|
|
20231123,150000,73768435,4800,4785,4800,4785,1000
|
|
20231123,145900,68970470,4780,4780,4780,4780,50
|
|
20231123,145800,68731470,4780,4780,4780,4780,0
|
|
20231123,145700,68731470,4780,4780,4780,4780,0
|
|
20231123,145600,68731470,4780,4780,4780,4780,0
|
|
20231123,145500,68731470,4780,4780,4780,4780,0
|
|
20231123,145400,68731470,4780,4780,4780,4780,0
|
|
20231123,145300,68731470,4780,4780,4780,4780,30
|
|
20231123,145200,68588070,4785,4785,4785,4785,0
|
|
20231123,145100,68588070,4785,4785,4785,4785,0
|
|
20231123,145000,68588070,4785,4785,4785,4785,0
|
|
20231123,144900,68588070,4785,4785,4785,4785,0
|
|
20231123,144800,68588070,4785,4785,4785,4785,0
|
|
20231123,144700,68588070,4785,4785,4785,4785,0
|
|
20231123,144600,68588070,4785,4785,4785,4785,0
|
|
20231123,144500,68588070,4785,4785,4785,4785,0
|
|
20231123,144400,68588070,4785,4785,4785,4785,0
|
|
20231123,144300,68588070,4785,4785,4785,4785,0
|
|
20231123,144200,68588070,4785,4785,4785,4785,0
|
|
20231123,144100,68588070,4785,4785,4785,4785,0
|
|
20231123,144000,68588070,4785,4785,4785,4785,0
|
|
20231123,143900,68588070,4785,4785,4785,4785,1
|
|
20231123,143800,68583285,4765,4765,4765,4765,0
|
|
20231123,143700,68583285,4765,4765,4765,4765,0
|
|
20231123,143600,68583285,4765,4765,4765,4765,0
|
|
20231123,143500,68583285,4765,4765,4765,4765,0
|
|
20231123,143400,68583285,4765,4765,4765,4765,0
|
|
20231123,143300,68583285,4765,4765,4765,4765,0
|
|
20231123,143200,68583285,4765,4765,4765,4765,0
|
|
20231123,143100,68583285,4765,4765,4765,4765,0
|
|
20231123,143000,68583285,4765,4765,4765,4765,0
|
|
20231123,142900,68583285,4765,4765,4765,4765,985
|
|
20231123,142800,63889760,4765,4765,4765,4765,0
|
|
20231123,142700,63889760,4765,4765,4765,4765,0
|
|
20231123,142600,63889760,4765,4765,4765,4765,2
|
|
20231123,142500,63880230,4760,4760,4760,4760,0
|
|
20231123,142400,63880230,4760,4760,4760,4760,0
|
|
20231123,142300,63880230,4760,4760,4760,4760,0
|
|
20231123,142200,63880230,4760,4760,4760,4760,0
|
|
20231123,142100,63880230,4760,4760,4760,4760,0
|
|
20231123,142000,63880230,4760,4760,4760,4760,0
|
|
20231123,141900,63880230,4760,4795,4795,4755,6217
|
|
20231123,141800,34263790,4795,4795,4795,4795,0
|
|
20231123,141700,34263790,4795,4795,4795,4795,0
|
|
20231123,141600,34263790,4795,4795,4795,4795,0
|
|
20231123,141500,34263790,4795,4795,4795,4795,0
|
|
20231123,141400,34263790,4795,4795,4795,4795,0
|
|
20231123,141300,34263790,4795,4795,4795,4795,0
|
|
20231123,141200,34263790,4795,4795,4795,4795,0
|
|
20231123,141100,34263790,4795,4795,4795,4795,0
|
|
20231123,141000,34263790,4795,4795,4795,4795,0
|
|
20231123,140900,34263790,4795,4795,4795,4795,103
|
|
20231123,140800,33769905,4800,4800,4800,4800,1
|
|
20231123,140700,33765105,4795,4795,4795,4795,0
|
|
20231123,140600,33765105,4795,4795,4795,4795,100
|
|
20231123,140500,33285605,4795,4795,4795,4795,0
|
|
20231123,140400,33285605,4795,4795,4795,4795,36
|
|
20231123,140300,33112985,4795,4795,4795,4795,0
|
|
20231123,140200,33112985,4795,4795,4795,4795,0
|
|
20231123,140100,33112985,4795,4795,4795,4795,0
|
|
20231123,140000,33112985,4795,4795,4795,4795,0
|
|
20231123,135900,33112985,4795,4795,4795,4795,0
|
|
20231123,135800,33112985,4795,4795,4795,4795,0
|
|
20231123,135700,33112985,4795,4795,4795,4795,1
|
|
20231123,135600,33108190,4800,4800,4800,4800,0
|
|
20231123,135500,33108190,4800,4800,4800,4800,0
|
|
20231123,135400,33108190,4800,4800,4800,4800,0
|
|
20231123,135300,33108190,4800,4800,4800,4800,10
|
|
20231123,135200,33060190,4800,4800,4800,4800,0
|
|
20231123,135100,33060190,4800,4800,4800,4800,5
|
|
20231123,135000,33036190,4800,4800,4800,4800,0
|
|
20231123,134900,33036190,4800,4800,4800,4800,0
|
|
20231123,134800,33036190,4800,4800,4800,4800,0
|
|
20231123,134700,33036190,4800,4800,4800,4800,0
|
|
20231123,134600,33036190,4800,4800,4800,4800,0
|
|
20231123,134500,33036190,4800,4800,4800,4800,0
|
|
20231123,134400,33036190,4800,4800,4800,4800,0
|
|
20231123,134300,33036190,4800,4800,4800,4800,0
|
|
20231123,134200,33036190,4800,4800,4800,4800,0
|
|
20231123,134100,33036190,4800,4800,4800,4800,0
|
|
20231123,134000,33036190,4800,4800,4800,4800,0
|
|
20231123,133900,33036190,4800,4800,4800,4800,0
|
|
20231123,133800,33036190,4800,4800,4800,4800,0
|
|
20231123,133700,33036190,4800,4800,4800,4800,0
|
|
20231123,133600,33036190,4800,4800,4800,4800,100
|
|
20231123,133500,32556190,4800,4800,4800,4800,0
|
|
20231123,133400,32556190,4800,4800,4800,4800,0
|
|
20231123,133300,32556190,4800,4800,4800,4800,0
|
|
20231123,133200,32556190,4800,4800,4800,4800,0
|
|
20231123,133100,32556190,4800,4800,4800,4800,0
|
|
20231123,133000,32556190,4800,4800,4800,4800,0
|
|
20231123,132900,32556190,4800,4800,4800,4800,0
|
|
20231123,132800,32556190,4800,4800,4800,4800,0
|
|
20231123,132700,32556190,4800,4800,4800,4800,0
|
|
20231123,132600,32556190,4800,4800,4800,4800,0
|
|
20231123,132500,32556190,4800,4800,4800,4800,0
|
|
20231123,132400,32556190,4800,4800,4800,4800,0
|
|
20231123,132300,32556190,4800,4800,4800,4800,1
|
|
20231123,132200,32551390,4800,4800,4800,4800,0
|
|
20231123,132100,32551390,4800,4800,4800,4800,0
|
|
20231123,132000,32551390,4800,4800,4800,4800,0
|
|
20231123,131900,32551390,4800,4800,4800,4800,0
|
|
20231123,131800,32551390,4800,4800,4800,4800,0
|
|
20231123,131700,32551390,4800,4800,4800,4800,0
|
|
20231123,131600,32551390,4800,4800,4800,4800,0
|
|
20231123,131500,32551390,4800,4800,4800,4800,0
|
|
20231123,131400,32551390,4800,4800,4800,4800,0
|
|
20231123,131300,32551390,4800,4800,4800,4800,0
|
|
20231123,131200,32551390,4800,4795,4800,4795,5
|
|
20231123,131100,32527405,4790,4790,4790,4790,0
|
|
20231123,131000,32527405,4790,4790,4790,4790,50
|
|
20231123,130900,32287905,4805,4805,4805,4805,0
|
|
20231123,130800,32287905,4805,4805,4805,4805,0
|
|
20231123,130700,32287905,4805,4805,4805,4805,0
|
|
20231123,130600,32287905,4805,4805,4805,4805,0
|
|
20231123,130500,32287905,4805,4805,4805,4805,0
|
|
20231123,130400,32287905,4805,4805,4805,4805,0
|
|
20231123,130300,32287905,4805,4805,4805,4805,0
|
|
20231123,130200,32287905,4805,4805,4805,4805,0
|
|
20231123,130100,32287905,4805,4805,4805,4805,0
|
|
20231123,130000,32287905,4805,4805,4805,4805,0
|
|
20231123,125900,32287905,4805,4805,4805,4805,0
|
|
20231123,125800,32287905,4805,4805,4805,4805,0
|
|
20231123,125700,32287905,4805,4805,4805,4805,2
|
|
20231123,125600,32278295,4800,4800,4800,4800,3
|
|
20231123,125500,32263895,4795,4795,4795,4795,0
|
|
20231123,125400,32263895,4795,4795,4795,4795,9
|
|
20231123,125300,32220740,4795,4795,4795,4795,1
|
|
20231123,125200,32215945,4795,4795,4795,4795,1
|
|
20231123,125100,32211150,4775,4775,4775,4775,30
|
|
20231123,125000,32067900,4780,4775,4780,4775,387
|
|
20231123,124900,30219925,4775,4775,4775,4775,5
|
|
20231123,124800,30196050,4775,4775,4775,4775,0
|
|
20231123,124700,30196050,4775,4775,4775,4775,0
|
|
20231123,124600,30196050,4775,4775,4775,4775,0
|
|
20231123,124500,30196050,4775,4775,4775,4775,0
|
|
20231123,124400,30196050,4775,4775,4775,4775,0
|
|
20231123,124300,30196050,4775,4775,4775,4775,0
|
|
20231123,124200,30196050,4775,4775,4775,4775,0
|
|
20231123,124100,30196050,4775,4775,4775,4775,0
|
|
20231123,124000,30196050,4775,4775,4775,4775,0
|
|
20231123,123900,30196050,4775,4775,4775,4775,5
|
|
20231123,123800,30172175,4770,4775,4775,4770,20
|
|
20231123,123700,30076725,4775,4775,4775,4775,0
|
|
20231123,123600,30076725,4775,4775,4775,4775,0
|
|
20231123,123500,30076725,4775,4775,4775,4775,3
|
|
20231123,123400,30062400,4775,4775,4775,4775,0
|
|
20231123,123300,30062400,4775,4775,4775,4775,0
|
|
20231123,123200,30062400,4775,4775,4775,4775,0
|
|
20231123,123100,30062400,4775,4775,4775,4775,0
|
|
20231123,123000,30062400,4775,4775,4775,4775,8
|
|
20231123,122900,30024200,4775,4775,4775,4775,0
|
|
20231123,122800,30024200,4775,4775,4775,4775,0
|
|
20231123,122700,30024200,4775,4775,4775,4775,0
|
|
20231123,122600,30024200,4775,4775,4775,4775,0
|
|
20231123,122500,30024200,4775,4775,4775,4775,40
|
|
20231123,122400,29833200,4775,4775,4775,4775,0
|
|
20231123,122300,29833200,4775,4775,4775,4775,0
|
|
20231123,122200,29833200,4775,4775,4775,4775,0
|
|
20231123,122100,29833200,4775,4775,4775,4775,0
|
|
20231123,122000,29833200,4775,4775,4775,4775,0
|
|
20231123,121900,29833200,4775,4775,4775,4775,0
|
|
20231123,121800,29833200,4775,4775,4775,4775,0
|
|
20231123,121700,29833200,4775,4775,4775,4775,0
|
|
20231123,121600,29833200,4775,4775,4775,4775,0
|
|
20231123,121500,29833200,4775,4775,4775,4775,0
|
|
20231123,121400,29833200,4775,4775,4775,4775,164
|
|
20231123,121300,29050100,4780,4780,4780,4780,0
|
|
20231123,121200,29050100,4780,4780,4780,4780,0
|
|
20231123,121100,29050100,4780,4780,4780,4780,0
|
|
20231123,121000,29050100,4780,4780,4780,4780,0
|
|
20231123,120900,29050100,4780,4780,4780,4780,0
|
|
20231123,120800,29050100,4780,4780,4780,4780,0
|
|
20231123,120700,29050100,4780,4780,4780,4780,0
|
|
20231123,120600,29050100,4780,4780,4780,4780,0
|
|
20231123,120500,29050100,4780,4780,4780,4780,0
|
|
20231123,120400,29050100,4780,4780,4780,4780,0
|
|
20231123,120300,29050100,4780,4780,4780,4780,0
|
|
20231123,120200,29050100,4780,4780,4780,4780,0
|
|
20231123,120100,29050100,4780,4780,4780,4780,100
|
|
20231123,120000,28572100,4780,4780,4780,4780,0
|
|
20231123,115900,28572100,4780,4780,4780,4780,0
|
|
20231123,115800,28572100,4780,4780,4780,4780,0
|
|
20231123,115700,28572100,4780,4800,4800,4780,534
|
|
20231123,115600,26019560,4780,4780,4780,4780,0
|
|
20231123,115500,26019560,4780,4780,4780,4780,0
|
|
20231123,115400,26019560,4780,4780,4780,4780,0
|
|
20231123,115300,26019560,4780,4780,4780,4780,0
|
|
20231123,115200,26019560,4780,4780,4780,4780,415
|
|
20231123,115100,24035860,4780,4780,4780,4780,0
|
|
20231123,115000,24035860,4780,4780,4780,4780,0
|
|
20231123,114900,24035860,4780,4780,4780,4780,0
|
|
20231123,114800,24035860,4780,4780,4780,4780,0
|
|
20231123,114700,24035860,4780,4780,4780,4780,0
|
|
20231123,114600,24035860,4780,4780,4780,4780,0
|
|
20231123,114500,24035860,4780,4780,4780,4780,0
|
|
20231123,114400,24035860,4780,4780,4780,4780,0
|
|
20231123,114300,24035860,4780,4780,4780,4780,0
|
|
20231123,114200,24035860,4780,4780,4780,4780,0
|
|
20231123,114100,24035860,4780,4780,4780,4780,0
|
|
20231123,114000,24035860,4780,4780,4780,4780,0
|
|
20231123,113900,24035860,4780,4770,4780,4770,20
|
|
20231123,113800,23940420,4800,4800,4800,4800,0
|
|
20231123,113700,23940420,4800,4800,4800,4800,0
|
|
20231123,113600,23940420,4800,4800,4800,4800,0
|
|
20231123,113500,23940420,4800,4800,4800,4800,0
|
|
20231123,113400,23940420,4800,4800,4800,4800,0
|
|
20231123,113300,23940420,4800,4800,4800,4800,0
|
|
20231123,113200,23940420,4800,4800,4800,4800,0
|
|
20231123,113100,23940420,4800,4800,4800,4800,0
|
|
20231123,113000,23940420,4800,4800,4800,4800,0
|
|
20231123,112900,23940420,4800,4800,4800,4800,0
|
|
20231123,112800,23940420,4800,4800,4800,4800,0
|
|
20231123,112700,23940420,4800,4800,4800,4800,0
|
|
20231123,112600,23940420,4800,4800,4800,4800,0
|
|
20231123,112500,23940420,4800,4800,4800,4800,0
|
|
20231123,112400,23940420,4800,4800,4800,4800,0
|
|
20231123,112300,23940420,4800,4800,4800,4800,0
|
|
20231123,112200,23940420,4800,4800,4800,4800,0
|
|
20231123,112100,23940420,4800,4800,4800,4800,0
|
|
20231123,112000,23940420,4800,4800,4800,4800,0
|
|
20231123,111900,23940420,4800,4800,4800,4800,1
|
|
20231123,111800,23935620,4765,4765,4765,4765,0
|
|
20231123,111700,23935620,4765,4765,4765,4765,0
|
|
20231123,111600,23935620,4765,4765,4765,4765,0
|
|
20231123,111500,23935620,4765,4765,4765,4765,0
|
|
20231123,111400,23935620,4765,4780,4780,4765,633
|
|
20231123,111300,20913305,4785,4785,4785,4785,60
|
|
20231123,111200,20626205,4775,4775,4775,4775,0
|
|
20231123,111100,20626205,4775,4775,4775,4775,87
|
|
20231123,111000,20210780,4775,4775,4775,4775,0
|
|
20231123,110900,20210780,4775,4775,4775,4775,0
|
|
20231123,110800,20210780,4775,4775,4775,4775,0
|
|
20231123,110700,20210780,4775,4775,4775,4775,0
|
|
20231123,110600,20210780,4775,4775,4775,4775,0
|
|
20231123,110500,20210780,4775,4775,4775,4775,0
|
|
20231123,110400,20210780,4775,4775,4775,4775,0
|
|
20231123,110300,20210780,4775,4775,4775,4775,0
|
|
20231123,110200,20210780,4775,4775,4775,4775,0
|
|
20231123,110100,20210780,4775,4775,4775,4775,0
|
|
20231123,110000,20210780,4775,4775,4775,4775,0
|
|
20231123,105900,20210780,4775,4775,4775,4775,0
|
|
20231123,105800,20210780,4775,4775,4775,4775,0
|
|
20231123,105700,20210780,4775,4775,4775,4775,5
|
|
20231123,105600,20186905,4765,4765,4765,4765,0
|
|
20231123,105500,20186905,4765,4765,4765,4765,0
|
|
20231123,105400,20186905,4765,4765,4765,4765,0
|
|
20231123,105300,20186905,4765,4765,4765,4765,0
|
|
20231123,105200,20186905,4765,4765,4765,4765,0
|
|
20231123,105100,20186905,4765,4765,4765,4765,0
|
|
20231123,105000,20186905,4765,4765,4765,4765,0
|
|
20231123,104900,20186905,4765,4765,4765,4765,0
|
|
20231123,104800,20186905,4765,4765,4765,4765,0
|
|
20231123,104700,20186905,4765,4765,4765,4765,0
|
|
20231123,104600,20186905,4765,4765,4765,4765,0
|
|
20231123,104500,20186905,4765,4765,4765,4765,0
|
|
20231123,104400,20186905,4765,4765,4765,4765,0
|
|
20231123,104300,20186905,4765,4765,4765,4765,0
|
|
20231123,104200,20186905,4765,4765,4765,4765,0
|
|
20231123,104100,20186905,4765,4765,4765,4765,0
|
|
20231123,104000,20186905,4765,4765,4765,4765,0
|
|
20231123,103900,20186905,4765,4765,4765,4765,0
|
|
20231123,103800,20186905,4765,4765,4765,4765,0
|
|
20231123,103700,20186905,4765,4765,4765,4765,0
|
|
20231123,103600,20186905,4765,4765,4765,4765,0
|
|
20231123,103500,20186905,4765,4765,4765,4765,0
|
|
20231123,103400,20186905,4765,4765,4765,4765,0
|
|
20231123,103300,20186905,4765,4765,4765,4765,880
|
|
20231123,103200,15993705,4765,4765,4765,4765,0
|
|
20231123,103100,15993705,4765,4765,4765,4765,0
|
|
20231123,103000,15993705,4765,4765,4765,4765,0
|
|
20231123,102900,15993705,4765,4765,4765,4765,0
|
|
20231123,102800,15993705,4765,4770,4770,4765,1409
|
|
20231123,102700,9278200,4775,4775,4775,4775,0
|
|
20231123,102600,9278200,4775,4775,4775,4775,0
|
|
20231123,102500,9278200,4775,4775,4775,4775,0
|
|
20231123,102400,9278200,4775,4775,4775,4775,0
|
|
20231123,102300,9278200,4775,4775,4775,4775,5
|
|
20231123,102200,9254325,4780,4780,4780,4780,0
|
|
20231123,102100,9254325,4780,4780,4780,4780,0
|
|
20231123,102000,9254325,4780,4780,4780,4780,0
|
|
20231123,101900,9254325,4780,4780,4780,4780,0
|
|
20231123,101800,9254325,4780,4780,4780,4780,0
|
|
20231123,101700,9254325,4780,4780,4780,4780,0
|
|
20231123,101600,9254325,4780,4780,4780,4780,0
|
|
20231123,101500,9254325,4780,4780,4780,4780,0
|
|
20231123,101400,9254325,4780,4780,4780,4780,0
|
|
20231123,101300,9254325,4780,4780,4780,4780,0
|
|
20231123,101200,9254325,4780,4780,4780,4780,10
|
|
20231123,101100,9206525,4780,4780,4780,4780,0
|
|
20231123,101000,9206525,4780,4780,4780,4780,23
|
|
20231123,100900,9096585,4780,4780,4780,4780,0
|
|
20231123,100800,9096585,4780,4780,4780,4780,5
|
|
20231123,100700,9072685,4780,4780,4780,4780,0
|
|
20231123,100600,9072685,4780,4780,4780,4780,0
|
|
20231123,100500,9072685,4780,4780,4780,4780,0
|
|
20231123,100400,9072685,4780,4780,4780,4780,0
|
|
20231123,100300,9072685,4780,4780,4780,4780,0
|
|
20231123,100200,9072685,4780,4780,4780,4780,0
|
|
20231123,100100,9072685,4780,4780,4780,4780,0
|
|
20231123,100000,9072685,4780,4780,4780,4780,10
|
|
20231123,095900,9024885,4780,4780,4780,4780,0
|
|
20231123,095800,9024885,4780,4780,4780,4780,0
|
|
20231123,095700,9024885,4780,4780,4780,4780,0
|
|
20231123,095600,9024885,4780,4780,4780,4780,0
|
|
20231123,095500,9024885,4780,4780,4780,4780,0
|
|
20231123,095400,9024885,4780,4780,4780,4780,10
|
|
20231123,095300,8977085,4780,4780,4780,4780,0
|
|
20231123,095200,8977085,4780,4780,4780,4780,0
|
|
20231123,095100,8977085,4780,4780,4780,4780,0
|
|
20231123,095000,8977085,4780,4780,4780,4780,0
|
|
20231123,094900,8977085,4780,4780,4780,4780,0
|
|
20231123,094800,8977085,4780,4780,4780,4780,0
|
|
20231123,094700,8977085,4780,4780,4780,4780,5
|
|
20231123,094600,8953185,4780,4780,4780,4780,104
|
|
20231123,094500,8456065,4800,4800,4800,4800,0
|
|
20231123,094400,8456065,4800,4800,4800,4800,0
|
|
20231123,094300,8456065,4800,4800,4800,4800,0
|
|
20231123,094200,8456065,4800,4800,4800,4800,0
|
|
20231123,094100,8456065,4800,4800,4800,4800,0
|
|
20231123,094000,8456065,4800,4800,4800,4800,0
|
|
20231123,093900,8456065,4800,4800,4800,4800,1
|
|
20231123,093800,8451265,4780,4780,4780,4780,0
|
|
20231123,093700,8451265,4780,4780,4780,4780,0
|
|
20231123,093600,8451265,4780,4780,4780,4780,0
|
|
20231123,093500,8451265,4780,4795,4795,4780,1391
|
|
20231123,093400,1790940,4800,4800,4800,4800,0
|
|
20231123,093300,1790940,4800,4800,4800,4800,0
|
|
20231123,093200,1790940,4800,4795,4800,4795,2
|
|
20231123,093100,1781345,4795,4795,4795,4795,0
|
|
20231123,093000,1781345,4795,4795,4795,4795,0
|
|
20231123,092900,1781345,4795,4795,4795,4795,0
|
|
20231123,092800,1781345,4795,4790,4795,4790,110
|
|
20231123,092700,1254430,4800,4800,4800,4800,0
|
|
20231123,092600,1254430,4800,4800,4800,4800,0
|
|
20231123,092500,1254430,4800,4800,4800,4800,0
|
|
20231123,092400,1254430,4800,4800,4800,4800,0
|
|
20231123,092300,1254430,4800,4800,4800,4800,0
|
|
20231123,092200,1254430,4800,4800,4800,4800,3
|
|
20231123,092100,1240030,4810,4810,4810,4810,0
|
|
20231123,092000,1240030,4810,4800,4810,4800,100
|
|
20231123,091900,759045,4810,4810,4810,4810,0
|
|
20231123,091800,759045,4810,4810,4810,4810,0
|
|
20231123,091700,759045,4810,4810,4810,4810,0
|
|
20231123,091600,759045,4810,4810,4810,4810,0
|
|
20231123,091500,759045,4810,4810,4810,4810,0
|
|
20231123,091400,759045,4810,4810,4810,4810,0
|
|
20231123,091300,759045,4810,4810,4810,4810,0
|
|
20231123,091200,759045,4810,4800,4810,4800,50
|
|
20231123,091100,518555,4810,4810,4810,4810,0
|
|
20231123,091000,518555,4810,4810,4810,4810,0
|
|
20231123,090900,518555,4810,4810,4810,4810,0
|
|
20231123,090800,518555,4810,4810,4810,4810,0
|
|
20231123,090700,518555,4810,4810,4810,4810,0
|
|
20231123,090600,518555,4810,4810,4810,4810,0
|
|
20231123,090500,518555,4810,4810,4810,4810,6
|
|
20231123,090400,489695,4810,4810,4810,4810,0
|
|
20231123,090300,489695,4810,4800,4810,4795,57
|
|
20231123,090200,216300,4805,4805,4805,4805,0
|
|
20231123,090100,216300,4805,4805,4805,4805,0
|
|
20231123,090000,216300,4805,4810,4810,4805,45
|