686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,202300,65553750,3065,3065,3065,3065,345
|
|
20231123,202200,65553750,3065,3065,3065,3065,0
|
|
20231123,202100,65553750,3065,3065,3065,3065,0
|
|
20231123,202000,65553750,3065,3065,3065,3065,0
|
|
20231123,201900,65553750,3065,3065,3065,3065,0
|
|
20231123,201800,65553750,3065,3065,3065,3065,0
|
|
20231123,201700,65553750,3065,3065,3065,3065,0
|
|
20231123,201600,65553750,3065,3065,3065,3065,0
|
|
20231123,201500,65553750,3065,3065,3065,3065,0
|
|
20231123,201400,65553750,3065,3065,3065,3065,0
|
|
20231123,201300,65553750,3065,3065,3065,3065,0
|
|
20231123,201200,65553750,3065,3065,3065,3065,0
|
|
20231123,201100,65553750,3065,3065,3065,3065,0
|
|
20231123,201000,65553750,3065,3065,3065,3065,0
|
|
20231123,200900,65553750,3065,3065,3065,3065,0
|
|
20231123,200800,65553750,3065,3065,3065,3065,0
|
|
20231123,200700,65553750,3065,3065,3065,3065,0
|
|
20231123,200600,65553750,3065,3065,3065,3065,0
|
|
20231123,200500,65553750,3065,3065,3065,3065,0
|
|
20231123,200400,65553750,3065,3065,3065,3065,0
|
|
20231123,200300,65553750,3065,3065,3065,3065,0
|
|
20231123,200200,65553750,3065,3065,3065,3065,0
|
|
20231123,200100,65553750,3065,3065,3065,3065,0
|
|
20231123,200000,65553750,3065,3065,3065,3065,0
|
|
20231123,195900,65553750,3065,3065,3065,3065,0
|
|
20231123,195800,65553750,3065,3065,3065,3065,0
|
|
20231123,195700,65553750,3065,3065,3065,3065,0
|
|
20231123,195600,65553750,3065,3065,3065,3065,0
|
|
20231123,195500,65553750,3065,3065,3065,3065,0
|
|
20231123,195400,65553750,3065,3065,3065,3065,0
|
|
20231123,195300,65553750,3065,3065,3065,3065,345
|
|
20231123,195200,65553750,3065,3065,3065,3065,0
|
|
20231123,195100,65553750,3065,3065,3065,3065,0
|
|
20231123,195000,65553750,3065,3065,3065,3065,0
|
|
20231123,194900,65553750,3065,3065,3065,3065,0
|
|
20231123,194800,65553750,3065,3065,3065,3065,0
|
|
20231123,194700,65553750,3065,3065,3065,3065,0
|
|
20231123,194600,65553750,3065,3065,3065,3065,0
|
|
20231123,194500,65553750,3065,3065,3065,3065,0
|
|
20231123,194400,65553750,3065,3065,3065,3065,0
|
|
20231123,194300,65553750,3065,3065,3065,3065,0
|
|
20231123,194200,65553750,3065,3065,3065,3065,0
|
|
20231123,194100,65553750,3065,3065,3065,3065,0
|
|
20231123,194000,65553750,3065,3065,3065,3065,0
|
|
20231123,193900,65553750,3065,3065,3065,3065,0
|
|
20231123,193800,65553750,3065,3065,3065,3065,0
|
|
20231123,193700,65553750,3065,3065,3065,3065,0
|
|
20231123,193600,65553750,3065,3065,3065,3065,0
|
|
20231123,193500,65553750,3065,3065,3065,3065,0
|
|
20231123,193400,65553750,3065,3065,3065,3065,0
|
|
20231123,193300,65553750,3065,3065,3065,3065,0
|
|
20231123,193200,65553750,3065,3065,3065,3065,0
|
|
20231123,193100,65553750,3065,3065,3065,3065,0
|
|
20231123,193000,65553750,3065,3065,3065,3065,0
|
|
20231123,192900,65553750,3065,3065,3065,3065,0
|
|
20231123,192800,65553750,3065,3065,3065,3065,0
|
|
20231123,192700,65553750,3065,3065,3065,3065,0
|
|
20231123,192600,65553750,3065,3065,3065,3065,0
|
|
20231123,192500,65553750,3065,3065,3065,3065,0
|
|
20231123,192400,65553750,3065,3065,3065,3065,0
|
|
20231123,192300,65553750,3065,3065,3065,3065,345
|
|
20231123,192200,65553750,3065,3065,3065,3065,0
|
|
20231123,192100,65553750,3065,3065,3065,3065,0
|
|
20231123,192000,65553750,3065,3065,3065,3065,0
|
|
20231123,191900,65553750,3065,3065,3065,3065,0
|
|
20231123,191800,65553750,3065,3065,3065,3065,0
|
|
20231123,191700,65553750,3065,3065,3065,3065,0
|
|
20231123,191600,65553750,3065,3065,3065,3065,0
|
|
20231123,191500,65553750,3065,3065,3065,3065,0
|
|
20231123,191400,65553750,3065,3065,3065,3065,0
|
|
20231123,191300,65553750,3065,3065,3065,3065,0
|
|
20231123,191200,65553750,3065,3065,3065,3065,0
|
|
20231123,191100,65553750,3065,3065,3065,3065,0
|
|
20231123,191000,65553750,3065,3065,3065,3065,0
|
|
20231123,190900,65553750,3065,3065,3065,3065,0
|
|
20231123,190800,65553750,3065,3065,3065,3065,0
|
|
20231123,190700,65553750,3065,3065,3065,3065,0
|
|
20231123,190600,65553750,3065,3065,3065,3065,0
|
|
20231123,190500,65553750,3065,3065,3065,3065,0
|
|
20231123,190400,65553750,3065,3065,3065,3065,0
|
|
20231123,190300,65553750,3065,3065,3065,3065,0
|
|
20231123,190200,65553750,3065,3065,3065,3065,0
|
|
20231123,190100,65553750,3065,3065,3065,3065,0
|
|
20231123,190000,65553750,3065,3065,3065,3065,0
|
|
20231123,185900,65553750,3065,3065,3065,3065,0
|
|
20231123,185800,65553750,3065,3065,3065,3065,0
|
|
20231123,185700,65553750,3065,3065,3065,3065,0
|
|
20231123,185600,65553750,3065,3065,3065,3065,0
|
|
20231123,185500,65553750,3065,3065,3065,3065,0
|
|
20231123,185400,65553750,3065,3065,3065,3065,0
|
|
20231123,185300,65553750,3065,3065,3065,3065,345
|
|
20231123,185200,65553750,3065,3065,3065,3065,0
|
|
20231123,185100,65553750,3065,3065,3065,3065,0
|
|
20231123,185000,65553750,3065,3065,3065,3065,0
|
|
20231123,184900,65553750,3065,3065,3065,3065,0
|
|
20231123,184800,65553750,3065,3065,3065,3065,0
|
|
20231123,184700,65553750,3065,3065,3065,3065,0
|
|
20231123,184600,65553750,3065,3065,3065,3065,0
|
|
20231123,184500,65553750,3065,3065,3065,3065,0
|
|
20231123,184400,65553750,3065,3065,3065,3065,0
|
|
20231123,184300,65553750,3065,3065,3065,3065,0
|
|
20231123,184200,65553750,3065,3065,3065,3065,0
|
|
20231123,184100,65553750,3065,3065,3065,3065,0
|
|
20231123,184000,65553750,3065,3065,3065,3065,0
|
|
20231123,183900,65553750,3065,3065,3065,3065,0
|
|
20231123,183800,65553750,3065,3065,3065,3065,0
|
|
20231123,183700,65553750,3065,3065,3065,3065,0
|
|
20231123,183600,65553750,3065,3065,3065,3065,0
|
|
20231123,183500,65553750,3065,3065,3065,3065,0
|
|
20231123,183400,65553750,3065,3065,3065,3065,0
|
|
20231123,183300,65553750,3065,3065,3065,3065,0
|
|
20231123,183200,65553750,3065,3065,3065,3065,0
|
|
20231123,183100,65553750,3065,3065,3065,3065,0
|
|
20231123,183000,65553750,3065,3065,3065,3065,0
|
|
20231123,182900,65553750,3065,3065,3065,3065,0
|
|
20231123,182800,65553750,3065,3065,3065,3065,0
|
|
20231123,182700,65553750,3065,3065,3065,3065,0
|
|
20231123,182600,65553750,3065,3065,3065,3065,0
|
|
20231123,182500,65553750,3065,3065,3065,3065,0
|
|
20231123,182400,65553750,3065,3065,3065,3065,0
|
|
20231123,182300,65553750,3065,3065,3065,3065,345
|
|
20231123,182200,65553750,3065,3065,3065,3065,0
|
|
20231123,182100,65553750,3065,3065,3065,3065,0
|
|
20231123,182000,65553750,3065,3065,3065,3065,0
|
|
20231123,181900,65553750,3065,3065,3065,3065,0
|
|
20231123,181800,65553750,3065,3065,3065,3065,0
|
|
20231123,181700,65553750,3065,3065,3065,3065,0
|
|
20231123,181600,65553750,3065,3065,3065,3065,0
|
|
20231123,181500,65553750,3065,3065,3065,3065,0
|
|
20231123,181400,65553750,3065,3065,3065,3065,0
|
|
20231123,181300,65553750,3065,3065,3065,3065,0
|
|
20231123,181200,65553750,3065,3065,3065,3065,0
|
|
20231123,181100,65553750,3065,3065,3065,3065,0
|
|
20231123,181000,65553750,3065,3065,3065,3065,0
|
|
20231123,180900,65553750,3065,3065,3065,3065,0
|
|
20231123,180800,65553750,3065,3065,3065,3065,0
|
|
20231123,180700,65553750,3065,3065,3065,3065,0
|
|
20231123,180600,65553750,3065,3065,3065,3065,0
|
|
20231123,180500,65553750,3065,3065,3065,3065,0
|
|
20231123,180400,65553750,3065,3065,3065,3065,0
|
|
20231123,180300,65553750,3065,3065,3065,3065,0
|
|
20231123,180200,65553750,3065,3065,3065,3065,0
|
|
20231123,180100,65553750,3065,3065,3065,3065,0
|
|
20231123,180000,65553750,3065,3065,3065,3065,0
|
|
20231123,175900,65553750,3065,3065,3065,3065,0
|
|
20231123,175800,65553750,3065,3065,3065,3065,0
|
|
20231123,175700,65553750,3065,3065,3065,3065,0
|
|
20231123,175600,65553750,3065,3065,3065,3065,0
|
|
20231123,175500,65553750,3065,3065,3065,3065,0
|
|
20231123,175400,65553750,3065,3065,3065,3065,0
|
|
20231123,175300,65553750,3065,3065,3065,3065,345
|
|
20231123,175200,65553750,3065,3065,3065,3065,0
|
|
20231123,175100,65553750,3065,3065,3065,3065,0
|
|
20231123,175000,65553750,3065,3065,3065,3065,0
|
|
20231123,174900,65553750,3065,3065,3065,3065,0
|
|
20231123,174800,65553750,3065,3065,3065,3065,0
|
|
20231123,174700,65553750,3065,3065,3065,3065,0
|
|
20231123,174600,65553750,3065,3065,3065,3065,0
|
|
20231123,174500,65553750,3065,3065,3065,3065,0
|
|
20231123,174400,65553750,3065,3065,3065,3065,0
|
|
20231123,174300,65553750,3065,3065,3065,3065,0
|
|
20231123,174200,65553750,3065,3065,3065,3065,0
|
|
20231123,174100,65553750,3065,3065,3065,3065,0
|
|
20231123,174000,65553750,3065,3065,3065,3065,0
|
|
20231123,173900,65553750,3065,3065,3065,3065,0
|
|
20231123,173800,65553750,3065,3065,3065,3065,0
|
|
20231123,173700,65553750,3065,3065,3065,3065,0
|
|
20231123,173600,65553750,3065,3065,3065,3065,0
|
|
20231123,173500,65553750,3065,3065,3065,3065,0
|
|
20231123,173400,65553750,3065,3065,3065,3065,0
|
|
20231123,173300,65553750,3065,3065,3065,3065,0
|
|
20231123,173200,65553750,3065,3065,3065,3065,0
|
|
20231123,173100,65553750,3065,3065,3065,3065,0
|
|
20231123,173000,65553750,3065,3065,3065,3065,0
|
|
20231123,172900,65553750,3065,3065,3065,3065,0
|
|
20231123,172800,65553750,3065,3065,3065,3065,0
|
|
20231123,172700,65553750,3065,3065,3065,3065,0
|
|
20231123,172600,65553750,3065,3065,3065,3065,0
|
|
20231123,172500,65553750,3065,3065,3065,3065,0
|
|
20231123,172400,65553750,3065,3065,3065,3065,0
|
|
20231123,172300,65553750,3065,3065,3065,3065,345
|
|
20231123,172200,65553750,3065,3065,3065,3065,0
|
|
20231123,172100,65553750,3065,3065,3065,3065,0
|
|
20231123,172000,65553750,3065,3065,3065,3065,0
|
|
20231123,171900,65553750,3065,3065,3065,3065,0
|
|
20231123,171800,65553750,3065,3065,3065,3065,0
|
|
20231123,171700,65553750,3065,3065,3065,3065,0
|
|
20231123,171600,65553750,3065,3065,3065,3065,0
|
|
20231123,171500,65553750,3065,3065,3065,3065,0
|
|
20231123,171400,65553750,3065,3065,3065,3065,0
|
|
20231123,171300,65553750,3065,3065,3065,3065,0
|
|
20231123,171200,65553750,3065,3065,3065,3065,0
|
|
20231123,171100,65553750,3065,3065,3065,3065,0
|
|
20231123,171000,65553750,3065,3065,3065,3065,0
|
|
20231123,170900,65553750,3065,3065,3065,3065,0
|
|
20231123,170800,65553750,3065,3065,3065,3065,0
|
|
20231123,170700,65553750,3065,3065,3065,3065,0
|
|
20231123,170600,65553750,3065,3065,3065,3065,0
|
|
20231123,170500,65553750,3065,3065,3065,3065,0
|
|
20231123,170400,65553750,3065,3065,3065,3065,0
|
|
20231123,170300,65553750,3065,3065,3065,3065,0
|
|
20231123,170200,65553750,3065,3065,3065,3065,0
|
|
20231123,170100,65553750,3065,3065,3065,3065,0
|
|
20231123,170000,65553750,3065,3065,3065,3065,0
|
|
20231123,165900,65553750,3065,3065,3065,3065,0
|
|
20231123,165800,65553750,3065,3065,3065,3065,0
|
|
20231123,165700,65553750,3065,3065,3065,3065,0
|
|
20231123,165600,65553750,3065,3065,3065,3065,0
|
|
20231123,165500,65553750,3065,3065,3065,3065,0
|
|
20231123,165400,65553750,3065,3065,3065,3065,0
|
|
20231123,165300,65553750,3065,3065,3065,3065,345
|
|
20231123,165200,65553750,3065,3065,3065,3065,0
|
|
20231123,165100,65553750,3065,3065,3065,3065,0
|
|
20231123,165000,65553750,3065,3065,3065,3065,0
|
|
20231123,164900,65553750,3065,3065,3065,3065,0
|
|
20231123,164800,65553750,3065,3065,3065,3065,0
|
|
20231123,164700,65553750,3065,3065,3065,3065,0
|
|
20231123,164600,65553750,3065,3065,3065,3065,0
|
|
20231123,164500,65553750,3065,3065,3065,3065,0
|
|
20231123,164400,65553750,3065,3065,3065,3065,0
|
|
20231123,164300,65553750,3065,3065,3065,3065,0
|
|
20231123,164200,65553750,3065,3065,3065,3065,0
|
|
20231123,164100,65553750,3065,3065,3065,3065,0
|
|
20231123,164000,65553750,3065,3065,3065,3065,0
|
|
20231123,163900,65553750,3065,3065,3065,3065,0
|
|
20231123,163800,65553750,3065,3065,3065,3065,0
|
|
20231123,163700,65553750,3065,3065,3065,3065,0
|
|
20231123,163600,65553750,3065,3065,3065,3065,0
|
|
20231123,163500,65553750,3065,3065,3065,3065,0
|
|
20231123,163400,65553750,3065,3065,3065,3065,0
|
|
20231123,163300,65553750,3065,3065,3065,3065,0
|
|
20231123,163200,65553750,3065,3065,3065,3065,0
|
|
20231123,163100,65553750,3065,3065,3065,3065,0
|
|
20231123,163000,65553750,3065,3065,3065,3065,0
|
|
20231123,162900,65553750,3065,3065,3065,3065,0
|
|
20231123,162800,65553750,3065,3065,3065,3065,0
|
|
20231123,162700,65553750,3065,3065,3065,3065,0
|
|
20231123,162600,65553750,3065,3065,3065,3065,0
|
|
20231123,162500,65553750,3065,3065,3065,3065,0
|
|
20231123,162400,65553750,3065,3065,3065,3065,0
|
|
20231123,162300,65553750,3065,3065,3065,3065,345
|
|
20231123,162200,65553750,3065,3065,3065,3065,0
|
|
20231123,162100,65553750,3065,3065,3065,3065,0
|
|
20231123,162000,65553750,3065,3065,3065,3065,0
|
|
20231123,161900,65553750,3065,3065,3065,3065,0
|
|
20231123,161800,65553750,3065,3065,3065,3065,0
|
|
20231123,161700,65553750,3065,3065,3065,3065,0
|
|
20231123,161600,65553750,3065,3065,3065,3065,0
|
|
20231123,161500,65553750,3065,3065,3065,3065,0
|
|
20231123,161400,65553750,3065,3065,3065,3065,0
|
|
20231123,161300,65553750,3065,3065,3065,3065,0
|
|
20231123,161200,65553750,3065,3065,3065,3065,0
|
|
20231123,161100,65553750,3065,3065,3065,3065,0
|
|
20231123,161000,65553750,3065,3065,3065,3065,0
|
|
20231123,160900,65553750,3065,3065,3065,3065,0
|
|
20231123,160800,65553750,3065,3065,3065,3065,0
|
|
20231123,160700,65553750,3065,3065,3065,3065,0
|
|
20231123,160600,65553750,3065,3065,3065,3065,0
|
|
20231123,160500,65553750,3065,3065,3065,3065,0
|
|
20231123,160400,65553750,3065,3065,3065,3065,0
|
|
20231123,160300,65553750,3065,3065,3065,3065,0
|
|
20231123,160200,65553750,3065,3065,3065,3065,0
|
|
20231123,160100,65553750,3065,3065,3065,3065,0
|
|
20231123,160000,65553750,3065,3065,3065,3065,0
|
|
20231123,155900,65553750,3065,3065,3065,3065,0
|
|
20231123,155800,65553750,3065,3065,3065,3065,0
|
|
20231123,155700,65553750,3065,3065,3065,3065,0
|
|
20231123,155600,65553750,3065,3065,3065,3065,0
|
|
20231123,155500,65553750,3065,3065,3065,3065,0
|
|
20231123,155400,65553750,3065,3065,3065,3065,0
|
|
20231123,155300,65553750,3065,3065,3065,3065,345
|
|
20231123,155200,65553750,3065,3065,3065,3065,0
|
|
20231123,155100,65553750,3065,3065,3065,3065,0
|
|
20231123,155000,65553750,3065,3065,3065,3065,0
|
|
20231123,154900,65553750,3065,3065,3065,3065,0
|
|
20231123,154800,65553750,3065,3065,3065,3065,0
|
|
20231123,154700,65553750,3065,3065,3065,3065,0
|
|
20231123,154600,65553750,3065,3065,3065,3065,0
|
|
20231123,154500,65553750,3065,3065,3065,3065,0
|
|
20231123,154400,65553750,3065,3065,3065,3065,0
|
|
20231123,154300,65553750,3065,3065,3065,3065,0
|
|
20231123,154200,65553750,3065,3065,3065,3065,0
|
|
20231123,154100,65553750,3065,3065,3065,3065,0
|
|
20231123,154000,65553750,3065,3065,3065,3065,0
|
|
20231123,153900,65553750,3065,3065,3065,3065,0
|
|
20231123,153800,65553750,3065,3065,3065,3065,0
|
|
20231123,153700,65553750,3065,3065,3065,3065,0
|
|
20231123,153600,65553750,3065,3065,3065,3065,0
|
|
20231123,153500,65553750,3065,3065,3065,3065,0
|
|
20231123,153400,65553750,3065,3065,3065,3065,0
|
|
20231123,153300,65553750,3065,3065,3065,3065,0
|
|
20231123,153200,65553750,3065,3065,3065,3065,0
|
|
20231123,153100,65553750,3065,3065,3065,3065,0
|
|
20231123,153000,65553750,3065,3065,3065,3065,345
|
|
20231123,152900,64496325,3085,3085,3085,3085,0
|
|
20231123,152800,64496325,3085,3085,3085,3085,0
|
|
20231123,152700,64496325,3085,3085,3085,3085,0
|
|
20231123,152600,64496325,3085,3085,3085,3085,0
|
|
20231123,152500,64496325,3085,3085,3085,3085,0
|
|
20231123,152400,64496325,3085,3085,3085,3085,0
|
|
20231123,152300,64496325,3085,3085,3085,3085,0
|
|
20231123,152200,64496325,3085,3085,3085,3085,0
|
|
20231123,152100,64496325,3085,3085,3085,3085,0
|
|
20231123,152000,64496325,3085,3085,3085,3085,0
|
|
20231123,151900,64496325,3085,3065,3085,3065,8
|
|
20231123,151800,64471785,3065,3075,3085,3065,19
|
|
20231123,151700,64413490,3075,3075,3075,3075,0
|
|
20231123,151600,64413490,3075,3070,3075,3070,10
|
|
20231123,151500,64382770,3070,3070,3075,3065,102
|
|
20231123,151400,64069655,3065,3065,3065,3065,0
|
|
20231123,151300,64069655,3065,3065,3065,3065,0
|
|
20231123,151200,64069655,3065,3065,3065,3065,0
|
|
20231123,151100,64069655,3065,3070,3070,3065,900
|
|
20231123,151000,61308960,3090,3090,3090,3090,0
|
|
20231123,150900,61308960,3090,3090,3090,3090,0
|
|
20231123,150800,61308960,3090,3090,3090,3090,0
|
|
20231123,150700,61308960,3090,3090,3090,3090,0
|
|
20231123,150600,61308960,3090,3090,3090,3090,1
|
|
20231123,150500,61305870,3070,3070,3070,3070,0
|
|
20231123,150400,61305870,3070,3070,3070,3070,0
|
|
20231123,150300,61305870,3070,3070,3070,3070,0
|
|
20231123,150200,61305870,3070,3070,3070,3070,0
|
|
20231123,150100,61305870,3070,3070,3070,3070,0
|
|
20231123,150000,61305870,3070,3070,3070,3070,0
|
|
20231123,145900,61305870,3070,3070,3070,3070,0
|
|
20231123,145800,61305870,3070,3070,3070,3070,0
|
|
20231123,145700,61305870,3070,3070,3070,3070,0
|
|
20231123,145600,61305870,3070,3070,3070,3070,3
|
|
20231123,145500,61296660,3070,3070,3070,3070,4
|
|
20231123,145400,61284380,3070,3070,3070,3070,0
|
|
20231123,145300,61284380,3070,3070,3070,3070,0
|
|
20231123,145200,61284380,3070,3070,3070,3070,0
|
|
20231123,145100,61284380,3070,3070,3070,3070,0
|
|
20231123,145000,61284380,3070,3070,3070,3070,0
|
|
20231123,144900,61284380,3070,3070,3070,3070,205
|
|
20231123,144800,60655030,3070,3070,3070,3070,0
|
|
20231123,144700,60655030,3070,3070,3070,3070,0
|
|
20231123,144600,60655030,3070,3070,3070,3070,0
|
|
20231123,144500,60655030,3070,3070,3070,3070,0
|
|
20231123,144400,60655030,3070,3070,3070,3070,367
|
|
20231123,144300,59528340,3065,3075,3075,3065,1381
|
|
20231123,144200,55294085,3090,3090,3095,3090,103
|
|
20231123,144100,54975325,3090,3090,3090,3090,47
|
|
20231123,144000,54830095,3090,3090,3090,3090,11
|
|
20231123,143900,54796105,3075,3075,3075,3075,0
|
|
20231123,143800,54796105,3075,3075,3075,3075,0
|
|
20231123,143700,54796105,3075,3075,3075,3075,310
|
|
20231123,143600,53842855,3075,3075,3075,3075,0
|
|
20231123,143500,53842855,3075,3075,3075,3075,0
|
|
20231123,143400,53842855,3075,3075,3075,3075,0
|
|
20231123,143300,53842855,3075,3075,3075,3075,0
|
|
20231123,143200,53842855,3075,3075,3075,3075,0
|
|
20231123,143100,53842855,3075,3075,3075,3075,0
|
|
20231123,143000,53842855,3075,3075,3075,3075,0
|
|
20231123,142900,53842855,3075,3075,3075,3075,0
|
|
20231123,142800,53842855,3075,3075,3075,3075,0
|
|
20231123,142700,53842855,3075,3075,3075,3075,0
|
|
20231123,142600,53842855,3075,3075,3075,3075,0
|
|
20231123,142500,53842855,3075,3075,3075,3075,0
|
|
20231123,142400,53842855,3075,3085,3085,3075,200
|
|
20231123,142300,53227775,3080,3080,3080,3080,0
|
|
20231123,142200,53227775,3080,3080,3080,3080,250
|
|
20231123,142100,52457775,3085,3085,3085,3085,0
|
|
20231123,142000,52457775,3085,3085,3085,3085,0
|
|
20231123,141900,52457775,3085,3085,3085,3085,0
|
|
20231123,141800,52457775,3085,3085,3085,3085,0
|
|
20231123,141700,52457775,3085,3085,3085,3085,0
|
|
20231123,141600,52457775,3085,3085,3085,3085,1
|
|
20231123,141500,52454690,3095,3095,3095,3095,1
|
|
20231123,141400,52451595,3095,3090,3095,3090,17
|
|
20231123,141300,52399060,3080,3080,3080,3080,0
|
|
20231123,141200,52399060,3080,3085,3085,3080,287
|
|
20231123,141100,51514990,3085,3085,3085,3085,0
|
|
20231123,141000,51514990,3085,3085,3085,3085,0
|
|
20231123,140900,51514990,3085,3085,3085,3085,0
|
|
20231123,140800,51514990,3085,3085,3085,3085,0
|
|
20231123,140700,51514990,3085,3085,3085,3085,0
|
|
20231123,140600,51514990,3085,3085,3085,3085,0
|
|
20231123,140500,51514990,3085,3085,3085,3085,3
|
|
20231123,140400,51505735,3085,3085,3085,3085,0
|
|
20231123,140300,51505735,3085,3085,3085,3085,0
|
|
20231123,140200,51505735,3085,3085,3085,3085,0
|
|
20231123,140100,51505735,3085,3085,3085,3085,0
|
|
20231123,140000,51505735,3085,3085,3085,3085,0
|
|
20231123,135900,51505735,3085,3085,3085,3085,2
|
|
20231123,135800,51499565,3085,3090,3090,3085,32
|
|
20231123,135700,51400695,3090,3090,3090,3090,0
|
|
20231123,135600,51400695,3090,3090,3090,3090,0
|
|
20231123,135500,51400695,3090,3090,3090,3090,0
|
|
20231123,135400,51400695,3090,3090,3090,3090,0
|
|
20231123,135300,51400695,3090,3090,3090,3090,0
|
|
20231123,135200,51400695,3090,3090,3090,3090,0
|
|
20231123,135100,51400695,3090,3090,3090,3090,0
|
|
20231123,135000,51400695,3090,3090,3090,3090,0
|
|
20231123,134900,51400695,3090,3090,3090,3090,0
|
|
20231123,134800,51400695,3090,3090,3090,3090,0
|
|
20231123,134700,51400695,3090,3090,3090,3090,0
|
|
20231123,134600,51400695,3090,3090,3090,3090,0
|
|
20231123,134500,51400695,3090,3090,3090,3090,1
|
|
20231123,134400,51397605,3090,3090,3090,3090,0
|
|
20231123,134300,51397605,3090,3090,3090,3090,0
|
|
20231123,134200,51397605,3090,3090,3090,3090,0
|
|
20231123,134100,51397605,3090,3090,3090,3090,0
|
|
20231123,134000,51397605,3090,3090,3090,3090,0
|
|
20231123,133900,51397605,3090,3090,3090,3090,0
|
|
20231123,133800,51397605,3090,3090,3090,3090,1
|
|
20231123,133700,51394515,3080,3080,3080,3080,0
|
|
20231123,133600,51394515,3080,3080,3080,3080,0
|
|
20231123,133500,51394515,3080,3080,3080,3080,0
|
|
20231123,133400,51394515,3080,3080,3080,3080,0
|
|
20231123,133300,51394515,3080,3080,3080,3080,0
|
|
20231123,133200,51394515,3080,3080,3080,3080,0
|
|
20231123,133100,51394515,3080,3080,3080,3080,0
|
|
20231123,133000,51394515,3080,3080,3080,3080,0
|
|
20231123,132900,51394515,3080,3080,3080,3080,0
|
|
20231123,132800,51394515,3080,3080,3080,3080,0
|
|
20231123,132700,51394515,3080,3080,3080,3080,0
|
|
20231123,132600,51394515,3080,3080,3080,3080,0
|
|
20231123,132500,51394515,3080,3080,3080,3080,0
|
|
20231123,132400,51394515,3080,3080,3080,3080,0
|
|
20231123,132300,51394515,3080,3080,3080,3080,0
|
|
20231123,132200,51394515,3080,3080,3080,3080,0
|
|
20231123,132100,51394515,3080,3080,3080,3080,0
|
|
20231123,132000,51394515,3080,3080,3080,3080,700
|
|
20231123,131900,49238515,3090,3090,3090,3090,1
|
|
20231123,131800,49235425,3085,3085,3085,3085,0
|
|
20231123,131700,49235425,3085,3085,3085,3085,35
|
|
20231123,131600,49127450,3085,3090,3090,3085,54
|
|
20231123,131500,48960760,3095,3095,3095,3095,0
|
|
20231123,131400,48960760,3095,3095,3095,3095,0
|
|
20231123,131300,48960760,3095,3095,3095,3095,0
|
|
20231123,131200,48960760,3095,3095,3095,3095,0
|
|
20231123,131100,48960760,3095,3095,3095,3095,0
|
|
20231123,131000,48960760,3095,3095,3095,3095,0
|
|
20231123,130900,48960760,3095,3095,3095,3095,0
|
|
20231123,130800,48960760,3095,3095,3095,3095,0
|
|
20231123,130700,48960760,3095,3095,3095,3095,0
|
|
20231123,130600,48960760,3095,3095,3095,3095,2
|
|
20231123,130500,48954570,3095,3095,3095,3095,0
|
|
20231123,130400,48954570,3095,3095,3095,3095,0
|
|
20231123,130300,48954570,3095,3090,3095,3090,502
|
|
20231123,130200,47400890,3090,3090,3090,3090,2
|
|
20231123,130100,47394710,3095,3095,3095,3095,38
|
|
20231123,130000,47277100,3090,3090,3090,3090,0
|
|
20231123,125900,47277100,3090,3090,3090,3090,0
|
|
20231123,125800,47277100,3090,3090,3090,3090,2
|
|
20231123,125700,47270920,3090,3090,3090,3090,22
|
|
20231123,125600,47202940,3090,3090,3090,3090,21
|
|
20231123,125500,47138050,3090,3095,3095,3090,301
|
|
20231123,125400,46207950,3090,3090,3090,3090,0
|
|
20231123,125300,46207950,3090,3090,3090,3090,0
|
|
20231123,125200,46207950,3090,3090,3090,3090,0
|
|
20231123,125100,46207950,3090,3090,3090,3090,0
|
|
20231123,125000,46207950,3090,3090,3090,3090,0
|
|
20231123,124900,46207950,3090,3090,3090,3090,0
|
|
20231123,124800,46207950,3090,3095,3095,3090,1724
|
|
20231123,124700,40879930,3095,3095,3095,3095,33
|
|
20231123,124600,40777795,3100,3095,3100,3095,477
|
|
20231123,124500,39301460,3115,3115,3115,3115,0
|
|
20231123,124400,39301460,3115,3115,3115,3115,0
|
|
20231123,124300,39301460,3115,3115,3115,3115,0
|
|
20231123,124200,39301460,3115,3115,3115,3115,0
|
|
20231123,124100,39301460,3115,3115,3115,3115,0
|
|
20231123,124000,39301460,3115,3115,3115,3115,0
|
|
20231123,123900,39301460,3115,3115,3115,3115,0
|
|
20231123,123800,39301460,3115,3115,3115,3115,0
|
|
20231123,123700,39301460,3115,3115,3115,3115,0
|
|
20231123,123600,39301460,3115,3115,3115,3115,0
|
|
20231123,123500,39301460,3115,3115,3115,3115,0
|
|
20231123,123400,39301460,3115,3115,3115,3115,0
|
|
20231123,123300,39301460,3115,3115,3115,3115,0
|
|
20231123,123200,39301460,3115,3115,3115,3115,0
|
|
20231123,123100,39301460,3115,3115,3115,3115,0
|
|
20231123,123000,39301460,3115,3115,3115,3115,0
|
|
20231123,122900,39301460,3115,3115,3115,3115,0
|
|
20231123,122800,39301460,3115,3115,3115,3115,0
|
|
20231123,122700,39301460,3115,3115,3115,3115,0
|
|
20231123,122600,39301460,3115,3115,3115,3115,0
|
|
20231123,122500,39301460,3115,3115,3115,3115,0
|
|
20231123,122400,39301460,3115,3115,3115,3115,0
|
|
20231123,122300,39301460,3115,3115,3115,3115,0
|
|
20231123,122200,39301460,3115,3115,3115,3115,0
|
|
20231123,122100,39301460,3115,3115,3115,3115,0
|
|
20231123,122000,39301460,3115,3115,3115,3115,0
|
|
20231123,121900,39301460,3115,3115,3115,3115,0
|
|
20231123,121800,39301460,3115,3115,3115,3115,0
|
|
20231123,121700,39301460,3115,3115,3115,3115,0
|
|
20231123,121600,39301460,3115,3115,3115,3115,0
|
|
20231123,121500,39301460,3115,3115,3115,3115,0
|
|
20231123,121400,39301460,3115,3115,3115,3115,0
|
|
20231123,121300,39301460,3115,3115,3115,3115,0
|
|
20231123,121200,39301460,3115,3115,3115,3115,0
|
|
20231123,121100,39301460,3115,3115,3115,3115,0
|
|
20231123,121000,39301460,3115,3115,3115,3115,0
|
|
20231123,120900,39301460,3115,3115,3115,3115,0
|
|
20231123,120800,39301460,3115,3115,3115,3115,387
|
|
20231123,120700,38095955,3115,3115,3115,3115,0
|
|
20231123,120600,38095955,3115,3115,3115,3115,0
|
|
20231123,120500,38095955,3115,3115,3115,3115,0
|
|
20231123,120400,38095955,3115,3110,3115,3110,1842
|
|
20231123,120300,32362185,3110,3110,3110,3110,0
|
|
20231123,120200,32362185,3110,3110,3110,3110,1
|
|
20231123,120100,32359075,3085,3085,3085,3085,0
|
|
20231123,120000,32359075,3085,3085,3085,3085,0
|
|
20231123,115900,32359075,3085,3085,3085,3085,0
|
|
20231123,115800,32359075,3085,3085,3085,3085,0
|
|
20231123,115700,32359075,3085,3085,3085,3085,0
|
|
20231123,115600,32359075,3085,3085,3085,3085,0
|
|
20231123,115500,32359075,3085,3085,3085,3085,0
|
|
20231123,115400,32359075,3085,3085,3085,3085,0
|
|
20231123,115300,32359075,3085,3085,3085,3085,0
|
|
20231123,115200,32359075,3085,3085,3085,3085,0
|
|
20231123,115100,32359075,3085,3085,3085,3085,0
|
|
20231123,115000,32359075,3085,3085,3085,3085,0
|
|
20231123,114900,32359075,3085,3085,3085,3085,0
|
|
20231123,114800,32359075,3085,3085,3085,3085,0
|
|
20231123,114700,32359075,3085,3090,3090,3085,15
|
|
20231123,114600,32312780,3090,3090,3090,3090,0
|
|
20231123,114500,32312780,3090,3090,3090,3090,0
|
|
20231123,114400,32312780,3090,3090,3090,3090,0
|
|
20231123,114300,32312780,3090,3095,3095,3090,470
|
|
20231123,114200,30859825,3095,3095,3095,3095,0
|
|
20231123,114100,30859825,3095,3095,3095,3095,0
|
|
20231123,114000,30859825,3095,3095,3095,3095,0
|
|
20231123,113900,30859825,3095,3095,3095,3095,0
|
|
20231123,113800,30859825,3095,3095,3095,3095,0
|
|
20231123,113700,30859825,3095,3095,3095,3095,81
|
|
20231123,113600,30609130,3100,3100,3100,3100,0
|
|
20231123,113500,30609130,3100,3100,3100,3100,0
|
|
20231123,113400,30609130,3100,3100,3100,3100,0
|
|
20231123,113300,30609130,3100,3100,3100,3100,29
|
|
20231123,113200,30519230,3100,3100,3100,3100,0
|
|
20231123,113100,30519230,3100,3100,3100,3100,0
|
|
20231123,113000,30519230,3100,3100,3100,3100,0
|
|
20231123,112900,30519230,3100,3100,3100,3100,0
|
|
20231123,112800,30519230,3100,3100,3100,3100,0
|
|
20231123,112700,30519230,3100,3100,3100,3100,0
|
|
20231123,112600,30519230,3100,3100,3100,3100,0
|
|
20231123,112500,30519230,3100,3100,3100,3100,0
|
|
20231123,112400,30519230,3100,3100,3100,3100,3
|
|
20231123,112300,30509930,3100,3100,3100,3100,0
|
|
20231123,112200,30509930,3100,3100,3100,3100,0
|
|
20231123,112100,30509930,3100,3100,3100,3100,0
|
|
20231123,112000,30509930,3100,3100,3100,3100,0
|
|
20231123,111900,30509930,3100,3100,3100,3100,6
|
|
20231123,111800,30491330,3100,3100,3100,3100,0
|
|
20231123,111700,30491330,3100,3100,3100,3100,0
|
|
20231123,111600,30491330,3100,3100,3100,3100,0
|
|
20231123,111500,30491330,3100,3100,3100,3100,0
|
|
20231123,111400,30491330,3100,3100,3100,3100,0
|
|
20231123,111300,30491330,3100,3100,3100,3100,0
|
|
20231123,111200,30491330,3100,3100,3100,3100,0
|
|
20231123,111100,30491330,3100,3100,3100,3100,0
|
|
20231123,111000,30491330,3100,3100,3100,3100,0
|
|
20231123,110900,30491330,3100,3105,3105,3100,670
|
|
20231123,110800,28412020,3110,3110,3110,3110,0
|
|
20231123,110700,28412020,3110,3110,3110,3110,0
|
|
20231123,110600,28412020,3110,3110,3110,3110,0
|
|
20231123,110500,28412020,3110,3110,3110,3110,0
|
|
20231123,110400,28412020,3110,3110,3110,3110,0
|
|
20231123,110300,28412020,3110,3110,3110,3110,0
|
|
20231123,110200,28412020,3110,3110,3110,3110,0
|
|
20231123,110100,28412020,3110,3110,3110,3110,0
|
|
20231123,110000,28412020,3110,3110,3110,3110,0
|
|
20231123,105900,28412020,3110,3110,3110,3110,0
|
|
20231123,105800,28412020,3110,3110,3110,3110,0
|
|
20231123,105700,28412020,3110,3110,3110,3110,0
|
|
20231123,105600,28412020,3110,3110,3110,3110,0
|
|
20231123,105500,28412020,3110,3110,3110,3110,0
|
|
20231123,105400,28412020,3110,3110,3110,3110,0
|
|
20231123,105300,28412020,3110,3110,3110,3110,1
|
|
20231123,105200,28408910,3105,3105,3105,3105,10
|
|
20231123,105100,28377860,3105,3105,3105,3105,0
|
|
20231123,105000,28377860,3105,3105,3105,3105,0
|
|
20231123,104900,28377860,3105,3105,3105,3105,0
|
|
20231123,104800,28377860,3105,3105,3105,3105,0
|
|
20231123,104700,28377860,3105,3105,3105,3105,2
|
|
20231123,104600,28371650,3110,3105,3110,3105,3
|
|
20231123,104500,28362330,3110,3110,3110,3105,35
|
|
20231123,104400,28253645,3110,3110,3110,3110,0
|
|
20231123,104300,28253645,3110,3110,3110,3110,0
|
|
20231123,104200,28253645,3110,3110,3110,3110,0
|
|
20231123,104100,28253645,3110,3110,3110,3110,0
|
|
20231123,104000,28253645,3110,3110,3110,3110,0
|
|
20231123,103900,28253645,3110,3110,3110,3110,0
|
|
20231123,103800,28253645,3110,3110,3110,3110,0
|
|
20231123,103700,28253645,3110,3110,3110,3110,0
|
|
20231123,103600,28253645,3110,3110,3110,3110,0
|
|
20231123,103500,28253645,3110,3110,3110,3110,0
|
|
20231123,103400,28253645,3110,3110,3110,3110,1
|
|
20231123,103300,28250535,3105,3105,3105,3105,0
|
|
20231123,103200,28250535,3105,3105,3105,3105,30
|
|
20231123,103100,28157385,3110,3110,3110,3110,0
|
|
20231123,103000,28157385,3110,3110,3110,3110,1
|
|
20231123,102900,28154275,3105,3105,3105,3105,0
|
|
20231123,102800,28154275,3105,3105,3105,3105,0
|
|
20231123,102700,28154275,3105,3105,3105,3105,0
|
|
20231123,102600,28154275,3105,3105,3105,3105,5
|
|
20231123,102500,28138750,3110,3110,3110,3110,0
|
|
20231123,102400,28138750,3110,3110,3110,3110,0
|
|
20231123,102300,28138750,3110,3110,3110,3110,0
|
|
20231123,102200,28138750,3110,3110,3110,3110,33
|
|
20231123,102100,28036120,3105,3105,3105,3105,0
|
|
20231123,102000,28036120,3105,3105,3105,3105,1312
|
|
20231123,101900,23962360,3105,3105,3105,3105,0
|
|
20231123,101800,23962360,3105,3105,3105,3105,0
|
|
20231123,101700,23962360,3105,3105,3105,3105,0
|
|
20231123,101600,23962360,3105,3105,3105,3105,0
|
|
20231123,101500,23962360,3105,3105,3105,3105,0
|
|
20231123,101400,23962360,3105,3105,3105,3105,0
|
|
20231123,101300,23962360,3105,3105,3105,3105,0
|
|
20231123,101200,23962360,3105,3105,3105,3105,0
|
|
20231123,101100,23962360,3105,3105,3105,3105,0
|
|
20231123,101000,23962360,3105,3105,3105,3105,0
|
|
20231123,100900,23962360,3105,3105,3105,3105,5
|
|
20231123,100800,23946835,3110,3110,3110,3110,0
|
|
20231123,100700,23946835,3110,3110,3110,3110,4
|
|
20231123,100600,23934395,3110,3110,3110,3110,0
|
|
20231123,100500,23934395,3110,3110,3110,3110,0
|
|
20231123,100400,23934395,3110,3110,3110,3110,0
|
|
20231123,100300,23934395,3110,3110,3110,3110,1
|
|
20231123,100200,23931285,3110,3110,3110,3110,0
|
|
20231123,100100,23931285,3110,3110,3110,3110,0
|
|
20231123,100000,23931285,3110,3110,3110,3110,0
|
|
20231123,095900,23931285,3110,3110,3110,3110,692
|
|
20231123,095800,21779165,3110,3110,3110,3110,407
|
|
20231123,095700,20513395,3105,3105,3105,3105,0
|
|
20231123,095600,20513395,3105,3105,3105,3105,5
|
|
20231123,095500,20497870,3105,3100,3105,3100,311
|
|
20231123,095400,19533570,3100,3100,3100,3100,1477
|
|
20231123,095300,14954870,3100,3100,3100,3100,0
|
|
20231123,095200,14954870,3100,3100,3100,3100,0
|
|
20231123,095100,14954870,3100,3100,3100,3100,1
|
|
20231123,095000,14951770,3090,3090,3090,3090,0
|
|
20231123,094900,14951770,3090,3090,3090,3090,0
|
|
20231123,094800,14951770,3090,3090,3090,3090,5
|
|
20231123,094700,14936320,3090,3090,3090,3090,0
|
|
20231123,094600,14936320,3090,3090,3090,3090,0
|
|
20231123,094500,14936320,3090,3095,3095,3090,27
|
|
20231123,094400,14852760,3080,3080,3080,3080,0
|
|
20231123,094300,14852760,3080,3080,3080,3080,0
|
|
20231123,094200,14852760,3080,3080,3080,3080,0
|
|
20231123,094100,14852760,3080,3080,3080,3080,0
|
|
20231123,094000,14852760,3080,3080,3080,3080,0
|
|
20231123,093900,14852760,3080,3080,3080,3080,0
|
|
20231123,093800,14852760,3080,3080,3080,3080,0
|
|
20231123,093700,14852760,3080,3080,3080,3080,0
|
|
20231123,093600,14852760,3080,3080,3080,3080,0
|
|
20231123,093500,14852760,3080,3080,3080,3080,500
|
|
20231123,093400,13312760,3100,3100,3100,3100,1
|
|
20231123,093300,13309660,3090,3080,3090,3080,511
|
|
20231123,093200,11735670,3080,3080,3080,3080,0
|
|
20231123,093100,11735670,3080,3080,3080,3080,0
|
|
20231123,093000,11735670,3080,3080,3080,3080,0
|
|
20231123,092900,11735670,3080,3080,3080,3080,0
|
|
20231123,092800,11735670,3080,3080,3080,3080,0
|
|
20231123,092700,11735670,3080,3080,3080,3080,0
|
|
20231123,092600,11735670,3080,3080,3080,3080,0
|
|
20231123,092500,11735670,3080,3080,3080,3080,0
|
|
20231123,092400,11735670,3080,3080,3080,3080,63
|
|
20231123,092300,11541630,3085,3085,3085,3085,0
|
|
20231123,092200,11541630,3085,3085,3085,3085,0
|
|
20231123,092100,11541630,3085,3085,3085,3080,1424
|
|
20231123,092000,7154910,3085,3085,3085,3085,32
|
|
20231123,091900,7056190,3080,3080,3080,3080,0
|
|
20231123,091800,7056190,3080,3080,3080,3080,0
|
|
20231123,091700,7056190,3080,3080,3080,3080,0
|
|
20231123,091600,7056190,3080,3080,3080,3080,0
|
|
20231123,091500,7056190,3080,3080,3080,3080,0
|
|
20231123,091400,7056190,3080,3080,3080,3080,0
|
|
20231123,091300,7056190,3080,3080,3080,3080,0
|
|
20231123,091200,7056190,3080,3080,3080,3080,0
|
|
20231123,091100,7056190,3080,3090,3090,3080,446
|
|
20231123,091000,5679540,3100,3100,3100,3100,0
|
|
20231123,090900,5679540,3100,3100,3100,3100,0
|
|
20231123,090800,5679540,3100,3100,3100,3100,0
|
|
20231123,090700,5679540,3100,3085,3100,3085,365
|
|
20231123,090600,4552755,3090,3080,3090,3080,841
|
|
20231123,090500,1962270,3080,3080,3080,3080,0
|
|
20231123,090400,1962270,3080,3080,3080,3080,0
|
|
20231123,090300,1962270,3080,3080,3080,3080,0
|
|
20231123,090200,1962270,3080,3080,3080,3080,4
|
|
20231123,090100,1949950,3080,3080,3080,3080,4
|
|
20231123,090000,1937630,3080,3080,3080,3080,241
|