655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,195200,92569160,3245,3245,3245,3245,326
|
|
20231123,195100,92569160,3245,3245,3245,3245,0
|
|
20231123,195000,92569160,3245,3245,3245,3245,0
|
|
20231123,194900,92569160,3245,3245,3245,3245,0
|
|
20231123,194800,92569160,3245,3245,3245,3245,0
|
|
20231123,194700,92569160,3245,3245,3245,3245,0
|
|
20231123,194600,92569160,3245,3245,3245,3245,0
|
|
20231123,194500,92569160,3245,3245,3245,3245,0
|
|
20231123,194400,92569160,3245,3245,3245,3245,0
|
|
20231123,194300,92569160,3245,3245,3245,3245,0
|
|
20231123,194200,92569160,3245,3245,3245,3245,0
|
|
20231123,194100,92569160,3245,3245,3245,3245,0
|
|
20231123,194000,92569160,3245,3245,3245,3245,0
|
|
20231123,193900,92569160,3245,3245,3245,3245,0
|
|
20231123,193800,92569160,3245,3245,3245,3245,0
|
|
20231123,193700,92569160,3245,3245,3245,3245,0
|
|
20231123,193600,92569160,3245,3245,3245,3245,0
|
|
20231123,193500,92569160,3245,3245,3245,3245,0
|
|
20231123,193400,92569160,3245,3245,3245,3245,0
|
|
20231123,193300,92569160,3245,3245,3245,3245,0
|
|
20231123,193200,92569160,3245,3245,3245,3245,0
|
|
20231123,193100,92569160,3245,3245,3245,3245,0
|
|
20231123,193000,92569160,3245,3245,3245,3245,0
|
|
20231123,192900,92569160,3245,3245,3245,3245,0
|
|
20231123,192800,92569160,3245,3245,3245,3245,0
|
|
20231123,192700,92569160,3245,3245,3245,3245,0
|
|
20231123,192600,92569160,3245,3245,3245,3245,0
|
|
20231123,192500,92569160,3245,3245,3245,3245,0
|
|
20231123,192400,92569160,3245,3245,3245,3245,0
|
|
20231123,192300,92569160,3245,3245,3245,3245,0
|
|
20231123,192200,92569160,3245,3245,3245,3245,326
|
|
20231123,192100,92569160,3245,3245,3245,3245,0
|
|
20231123,192000,92569160,3245,3245,3245,3245,0
|
|
20231123,191900,92569160,3245,3245,3245,3245,0
|
|
20231123,191800,92569160,3245,3245,3245,3245,0
|
|
20231123,191700,92569160,3245,3245,3245,3245,0
|
|
20231123,191600,92569160,3245,3245,3245,3245,0
|
|
20231123,191500,92569160,3245,3245,3245,3245,0
|
|
20231123,191400,92569160,3245,3245,3245,3245,0
|
|
20231123,191300,92569160,3245,3245,3245,3245,0
|
|
20231123,191200,92569160,3245,3245,3245,3245,0
|
|
20231123,191100,92569160,3245,3245,3245,3245,0
|
|
20231123,191000,92569160,3245,3245,3245,3245,0
|
|
20231123,190900,92569160,3245,3245,3245,3245,0
|
|
20231123,190800,92569160,3245,3245,3245,3245,0
|
|
20231123,190700,92569160,3245,3245,3245,3245,0
|
|
20231123,190600,92569160,3245,3245,3245,3245,0
|
|
20231123,190500,92569160,3245,3245,3245,3245,0
|
|
20231123,190400,92569160,3245,3245,3245,3245,0
|
|
20231123,190300,92569160,3245,3245,3245,3245,0
|
|
20231123,190200,92569160,3245,3245,3245,3245,0
|
|
20231123,190100,92569160,3245,3245,3245,3245,0
|
|
20231123,190000,92569160,3245,3245,3245,3245,0
|
|
20231123,185900,92569160,3245,3245,3245,3245,0
|
|
20231123,185800,92569160,3245,3245,3245,3245,0
|
|
20231123,185700,92569160,3245,3245,3245,3245,0
|
|
20231123,185600,92569160,3245,3245,3245,3245,0
|
|
20231123,185500,92569160,3245,3245,3245,3245,0
|
|
20231123,185400,92569160,3245,3245,3245,3245,0
|
|
20231123,185300,92569160,3245,3245,3245,3245,0
|
|
20231123,185200,92569160,3245,3245,3245,3245,326
|
|
20231123,185100,92569160,3245,3245,3245,3245,0
|
|
20231123,185000,92569160,3245,3245,3245,3245,0
|
|
20231123,184900,92569160,3245,3245,3245,3245,0
|
|
20231123,184800,92569160,3245,3245,3245,3245,0
|
|
20231123,184700,92569160,3245,3245,3245,3245,0
|
|
20231123,184600,92569160,3245,3245,3245,3245,0
|
|
20231123,184500,92569160,3245,3245,3245,3245,0
|
|
20231123,184400,92569160,3245,3245,3245,3245,0
|
|
20231123,184300,92569160,3245,3245,3245,3245,0
|
|
20231123,184200,92569160,3245,3245,3245,3245,0
|
|
20231123,184100,92569160,3245,3245,3245,3245,0
|
|
20231123,184000,92569160,3245,3245,3245,3245,0
|
|
20231123,183900,92569160,3245,3245,3245,3245,0
|
|
20231123,183800,92569160,3245,3245,3245,3245,0
|
|
20231123,183700,92569160,3245,3245,3245,3245,0
|
|
20231123,183600,92569160,3245,3245,3245,3245,0
|
|
20231123,183500,92569160,3245,3245,3245,3245,0
|
|
20231123,183400,92569160,3245,3245,3245,3245,0
|
|
20231123,183300,92569160,3245,3245,3245,3245,0
|
|
20231123,183200,92569160,3245,3245,3245,3245,0
|
|
20231123,183100,92569160,3245,3245,3245,3245,0
|
|
20231123,183000,92569160,3245,3245,3245,3245,0
|
|
20231123,182900,92569160,3245,3245,3245,3245,0
|
|
20231123,182800,92569160,3245,3245,3245,3245,0
|
|
20231123,182700,92569160,3245,3245,3245,3245,0
|
|
20231123,182600,92569160,3245,3245,3245,3245,0
|
|
20231123,182500,92569160,3245,3245,3245,3245,0
|
|
20231123,182400,92569160,3245,3245,3245,3245,0
|
|
20231123,182300,92569160,3245,3245,3245,3245,0
|
|
20231123,182200,92569160,3245,3245,3245,3245,326
|
|
20231123,182100,92569160,3245,3245,3245,3245,0
|
|
20231123,182000,92569160,3245,3245,3245,3245,0
|
|
20231123,181900,92569160,3245,3245,3245,3245,0
|
|
20231123,181800,92569160,3245,3245,3245,3245,0
|
|
20231123,181700,92569160,3245,3245,3245,3245,0
|
|
20231123,181600,92569160,3245,3245,3245,3245,0
|
|
20231123,181500,92569160,3245,3245,3245,3245,0
|
|
20231123,181400,92569160,3245,3245,3245,3245,0
|
|
20231123,181300,92569160,3245,3245,3245,3245,0
|
|
20231123,181200,92569160,3245,3245,3245,3245,0
|
|
20231123,181100,92569160,3245,3245,3245,3245,0
|
|
20231123,181000,92569160,3245,3245,3245,3245,0
|
|
20231123,180900,92569160,3245,3245,3245,3245,0
|
|
20231123,180800,92569160,3245,3245,3245,3245,0
|
|
20231123,180700,92569160,3245,3245,3245,3245,0
|
|
20231123,180600,92569160,3245,3245,3245,3245,0
|
|
20231123,180500,92569160,3245,3245,3245,3245,0
|
|
20231123,180400,92569160,3245,3245,3245,3245,0
|
|
20231123,180300,92569160,3245,3245,3245,3245,0
|
|
20231123,180200,92569160,3245,3245,3245,3245,0
|
|
20231123,180100,92569160,3245,3245,3245,3245,0
|
|
20231123,180000,92569160,3245,3245,3245,3245,0
|
|
20231123,175900,92569160,3245,3245,3245,3245,0
|
|
20231123,175800,92569160,3245,3245,3245,3245,0
|
|
20231123,175700,92569160,3245,3245,3245,3245,0
|
|
20231123,175600,92569160,3245,3245,3245,3245,0
|
|
20231123,175500,92569160,3245,3245,3245,3245,0
|
|
20231123,175400,92569160,3245,3245,3245,3245,0
|
|
20231123,175300,92569160,3245,3245,3245,3245,0
|
|
20231123,175200,92569160,3245,3245,3245,3245,326
|
|
20231123,175100,92569160,3245,3245,3245,3245,0
|
|
20231123,175000,92569160,3245,3245,3245,3245,0
|
|
20231123,174900,92569160,3245,3245,3245,3245,0
|
|
20231123,174800,92569160,3245,3245,3245,3245,0
|
|
20231123,174700,92569160,3245,3245,3245,3245,0
|
|
20231123,174600,92569160,3245,3245,3245,3245,0
|
|
20231123,174500,92569160,3245,3245,3245,3245,0
|
|
20231123,174400,92569160,3245,3245,3245,3245,0
|
|
20231123,174300,92569160,3245,3245,3245,3245,0
|
|
20231123,174200,92569160,3245,3245,3245,3245,0
|
|
20231123,174100,92569160,3245,3245,3245,3245,0
|
|
20231123,174000,92569160,3245,3245,3245,3245,0
|
|
20231123,173900,92569160,3245,3245,3245,3245,0
|
|
20231123,173800,92569160,3245,3245,3245,3245,0
|
|
20231123,173700,92569160,3245,3245,3245,3245,0
|
|
20231123,173600,92569160,3245,3245,3245,3245,0
|
|
20231123,173500,92569160,3245,3245,3245,3245,0
|
|
20231123,173400,92569160,3245,3245,3245,3245,0
|
|
20231123,173300,92569160,3245,3245,3245,3245,0
|
|
20231123,173200,92569160,3245,3245,3245,3245,0
|
|
20231123,173100,92569160,3245,3245,3245,3245,0
|
|
20231123,173000,92569160,3245,3245,3245,3245,0
|
|
20231123,172900,92569160,3245,3245,3245,3245,0
|
|
20231123,172800,92569160,3245,3245,3245,3245,0
|
|
20231123,172700,92569160,3245,3245,3245,3245,0
|
|
20231123,172600,92569160,3245,3245,3245,3245,0
|
|
20231123,172500,92569160,3245,3245,3245,3245,0
|
|
20231123,172400,92569160,3245,3245,3245,3245,0
|
|
20231123,172300,92569160,3245,3245,3245,3245,0
|
|
20231123,172200,92569160,3245,3245,3245,3245,326
|
|
20231123,172100,92569160,3245,3245,3245,3245,0
|
|
20231123,172000,92569160,3245,3245,3245,3245,0
|
|
20231123,171900,92569160,3245,3245,3245,3245,0
|
|
20231123,171800,92569160,3245,3245,3245,3245,0
|
|
20231123,171700,92569160,3245,3245,3245,3245,0
|
|
20231123,171600,92569160,3245,3245,3245,3245,0
|
|
20231123,171500,92569160,3245,3245,3245,3245,0
|
|
20231123,171400,92569160,3245,3245,3245,3245,0
|
|
20231123,171300,92569160,3245,3245,3245,3245,0
|
|
20231123,171200,92569160,3245,3245,3245,3245,0
|
|
20231123,171100,92569160,3245,3245,3245,3245,0
|
|
20231123,171000,92569160,3245,3245,3245,3245,0
|
|
20231123,170900,92569160,3245,3245,3245,3245,0
|
|
20231123,170800,92569160,3245,3245,3245,3245,0
|
|
20231123,170700,92569160,3245,3245,3245,3245,0
|
|
20231123,170600,92569160,3245,3245,3245,3245,0
|
|
20231123,170500,92569160,3245,3245,3245,3245,0
|
|
20231123,170400,92569160,3245,3245,3245,3245,0
|
|
20231123,170300,92569160,3245,3245,3245,3245,0
|
|
20231123,170200,92569160,3245,3245,3245,3245,0
|
|
20231123,170100,92569160,3245,3245,3245,3245,0
|
|
20231123,170000,92569160,3245,3245,3245,3245,0
|
|
20231123,165900,92569160,3245,3245,3245,3245,0
|
|
20231123,165800,92569160,3245,3245,3245,3245,0
|
|
20231123,165700,92569160,3245,3245,3245,3245,0
|
|
20231123,165600,92569160,3245,3245,3245,3245,0
|
|
20231123,165500,92569160,3245,3245,3245,3245,0
|
|
20231123,165400,92569160,3245,3245,3245,3245,0
|
|
20231123,165300,92569160,3245,3245,3245,3245,0
|
|
20231123,165200,92569160,3245,3245,3245,3245,326
|
|
20231123,165100,92569160,3245,3245,3245,3245,0
|
|
20231123,165000,92569160,3245,3245,3245,3245,0
|
|
20231123,164900,92569160,3245,3245,3245,3245,0
|
|
20231123,164800,92569160,3245,3245,3245,3245,0
|
|
20231123,164700,92569160,3245,3245,3245,3245,0
|
|
20231123,164600,92569160,3245,3245,3245,3245,0
|
|
20231123,164500,92569160,3245,3245,3245,3245,0
|
|
20231123,164400,92569160,3245,3245,3245,3245,0
|
|
20231123,164300,92569160,3245,3245,3245,3245,0
|
|
20231123,164200,92569160,3245,3245,3245,3245,0
|
|
20231123,164100,92569160,3245,3245,3245,3245,0
|
|
20231123,164000,92569160,3245,3245,3245,3245,0
|
|
20231123,163900,92569160,3245,3245,3245,3245,0
|
|
20231123,163800,92569160,3245,3245,3245,3245,0
|
|
20231123,163700,92569160,3245,3245,3245,3245,0
|
|
20231123,163600,92569160,3245,3245,3245,3245,0
|
|
20231123,163500,92569160,3245,3245,3245,3245,0
|
|
20231123,163400,92569160,3245,3245,3245,3245,0
|
|
20231123,163300,92569160,3245,3245,3245,3245,0
|
|
20231123,163200,92569160,3245,3245,3245,3245,0
|
|
20231123,163100,92569160,3245,3245,3245,3245,0
|
|
20231123,163000,92569160,3245,3245,3245,3245,0
|
|
20231123,162900,92569160,3245,3245,3245,3245,0
|
|
20231123,162800,92569160,3245,3245,3245,3245,0
|
|
20231123,162700,92569160,3245,3245,3245,3245,0
|
|
20231123,162600,92569160,3245,3245,3245,3245,0
|
|
20231123,162500,92569160,3245,3245,3245,3245,0
|
|
20231123,162400,92569160,3245,3245,3245,3245,0
|
|
20231123,162300,92569160,3245,3245,3245,3245,0
|
|
20231123,162200,92569160,3245,3245,3245,3245,326
|
|
20231123,162100,92569160,3245,3245,3245,3245,0
|
|
20231123,162000,92569160,3245,3245,3245,3245,0
|
|
20231123,161900,92569160,3245,3245,3245,3245,0
|
|
20231123,161800,92569160,3245,3245,3245,3245,0
|
|
20231123,161700,92569160,3245,3245,3245,3245,0
|
|
20231123,161600,92569160,3245,3245,3245,3245,0
|
|
20231123,161500,92569160,3245,3245,3245,3245,0
|
|
20231123,161400,92569160,3245,3245,3245,3245,0
|
|
20231123,161300,92569160,3245,3245,3245,3245,0
|
|
20231123,161200,92569160,3245,3245,3245,3245,0
|
|
20231123,161100,92569160,3245,3245,3245,3245,0
|
|
20231123,161000,92569160,3245,3245,3245,3245,0
|
|
20231123,160900,92569160,3245,3245,3245,3245,0
|
|
20231123,160800,92569160,3245,3245,3245,3245,0
|
|
20231123,160700,92569160,3245,3245,3245,3245,0
|
|
20231123,160600,92569160,3245,3245,3245,3245,0
|
|
20231123,160500,92569160,3245,3245,3245,3245,0
|
|
20231123,160400,92569160,3245,3245,3245,3245,0
|
|
20231123,160300,92569160,3245,3245,3245,3245,0
|
|
20231123,160200,92569160,3245,3245,3245,3245,0
|
|
20231123,160100,92569160,3245,3245,3245,3245,0
|
|
20231123,160000,92569160,3245,3245,3245,3245,0
|
|
20231123,155900,92569160,3245,3245,3245,3245,0
|
|
20231123,155800,92569160,3245,3245,3245,3245,0
|
|
20231123,155700,92569160,3245,3245,3245,3245,0
|
|
20231123,155600,92569160,3245,3245,3245,3245,0
|
|
20231123,155500,92569160,3245,3245,3245,3245,0
|
|
20231123,155400,92569160,3245,3245,3245,3245,0
|
|
20231123,155300,92569160,3245,3245,3245,3245,0
|
|
20231123,155200,92569160,3245,3245,3245,3245,326
|
|
20231123,155100,92569160,3245,3245,3245,3245,0
|
|
20231123,155000,92569160,3245,3245,3245,3245,0
|
|
20231123,154900,92569160,3245,3245,3245,3245,0
|
|
20231123,154800,92569160,3245,3245,3245,3245,0
|
|
20231123,154700,92569160,3245,3245,3245,3245,0
|
|
20231123,154600,92569160,3245,3245,3245,3245,0
|
|
20231123,154500,92569160,3245,3245,3245,3245,0
|
|
20231123,154400,92569160,3245,3245,3245,3245,0
|
|
20231123,154300,92569160,3245,3245,3245,3245,0
|
|
20231123,154200,92569160,3245,3245,3245,3245,0
|
|
20231123,154100,92569160,3245,3245,3245,3245,0
|
|
20231123,154000,92569160,3245,3245,3245,3245,0
|
|
20231123,153900,92569160,3245,3245,3245,3245,0
|
|
20231123,153800,92569160,3245,3245,3245,3245,0
|
|
20231123,153700,92569160,3245,3245,3245,3245,0
|
|
20231123,153600,92569160,3245,3245,3245,3245,0
|
|
20231123,153500,92569160,3245,3245,3245,3245,0
|
|
20231123,153400,92569160,3245,3245,3245,3245,0
|
|
20231123,153300,92569160,3245,3245,3245,3245,0
|
|
20231123,153200,92569160,3245,3245,3245,3245,0
|
|
20231123,153100,92569160,3245,3245,3245,3245,0
|
|
20231123,153000,92569160,3245,3245,3245,3245,326
|
|
20231123,152900,91511290,3245,3245,3245,3245,0
|
|
20231123,152800,91511290,3245,3245,3245,3245,0
|
|
20231123,152700,91511290,3245,3245,3245,3245,0
|
|
20231123,152600,91511290,3245,3245,3245,3245,0
|
|
20231123,152500,91511290,3245,3245,3245,3245,0
|
|
20231123,152400,91511290,3245,3245,3245,3245,0
|
|
20231123,152300,91511290,3245,3245,3245,3245,0
|
|
20231123,152200,91511290,3245,3245,3245,3245,0
|
|
20231123,152100,91511290,3245,3245,3245,3245,0
|
|
20231123,152000,91511290,3245,3245,3245,3245,0
|
|
20231123,151900,91511290,3245,3240,3245,3240,10
|
|
20231123,151800,91478885,3245,3245,3245,3245,0
|
|
20231123,151700,91478885,3245,3245,3245,3245,0
|
|
20231123,151600,91478885,3245,3245,3245,3245,0
|
|
20231123,151500,91478885,3245,3245,3245,3245,0
|
|
20231123,151400,91478885,3245,3245,3245,3245,0
|
|
20231123,151300,91478885,3245,3245,3245,3245,0
|
|
20231123,151200,91478885,3245,3245,3245,3245,0
|
|
20231123,151100,91478885,3245,3245,3245,3245,0
|
|
20231123,151000,91478885,3245,3245,3245,3245,0
|
|
20231123,150900,91478885,3245,3245,3245,3245,21
|
|
20231123,150800,91410740,3245,3245,3245,3245,0
|
|
20231123,150700,91410740,3245,3245,3245,3245,0
|
|
20231123,150600,91410740,3245,3245,3245,3245,0
|
|
20231123,150500,91410740,3245,3245,3245,3245,0
|
|
20231123,150400,91410740,3245,3245,3245,3245,0
|
|
20231123,150300,91410740,3245,3245,3245,3245,0
|
|
20231123,150200,91410740,3245,3245,3245,3245,0
|
|
20231123,150100,91410740,3245,3245,3245,3245,0
|
|
20231123,150000,91410740,3245,3245,3245,3245,0
|
|
20231123,145900,91410740,3245,3245,3245,3245,0
|
|
20231123,145800,91410740,3245,3245,3245,3245,1
|
|
20231123,145700,91407495,3245,3245,3245,3245,0
|
|
20231123,145600,91407495,3245,3245,3245,3245,3
|
|
20231123,145500,91397760,3235,3235,3235,3235,0
|
|
20231123,145400,91397760,3235,3235,3235,3235,0
|
|
20231123,145300,91397760,3235,3235,3235,3235,0
|
|
20231123,145200,91397760,3235,3235,3235,3235,0
|
|
20231123,145100,91397760,3235,3235,3235,3235,0
|
|
20231123,145000,91397760,3235,3235,3235,3235,0
|
|
20231123,144900,91397760,3235,3235,3235,3235,0
|
|
20231123,144800,91397760,3235,3235,3235,3235,0
|
|
20231123,144700,91397760,3235,3235,3235,3235,1
|
|
20231123,144600,91394525,3225,3225,3225,3225,653
|
|
20231123,144500,89288600,3230,3230,3230,3230,0
|
|
20231123,144400,89288600,3230,3230,3230,3230,0
|
|
20231123,144300,89288600,3230,3230,3230,3230,0
|
|
20231123,144200,89288600,3230,3230,3230,3230,0
|
|
20231123,144100,89288600,3230,3230,3230,3230,500
|
|
20231123,144000,87673600,3230,3230,3230,3230,0
|
|
20231123,143900,87673600,3230,3230,3230,3230,0
|
|
20231123,143800,87673600,3230,3225,3230,3225,888
|
|
20231123,143700,84805365,3230,3230,3230,3230,0
|
|
20231123,143600,84805365,3230,3230,3230,3230,0
|
|
20231123,143500,84805365,3230,3230,3230,3230,0
|
|
20231123,143400,84805365,3230,3240,3240,3230,1113
|
|
20231123,143300,81209740,3245,3245,3245,3245,0
|
|
20231123,143200,81209740,3245,3245,3245,3245,21
|
|
20231123,143100,81141595,3245,3245,3245,3245,0
|
|
20231123,143000,81141595,3245,3245,3245,3245,1
|
|
20231123,142900,81138350,3245,3245,3245,3245,0
|
|
20231123,142800,81138350,3245,3245,3245,3245,0
|
|
20231123,142700,81138350,3245,3245,3245,3245,0
|
|
20231123,142600,81138350,3245,3245,3245,3245,0
|
|
20231123,142500,81138350,3245,3245,3245,3245,0
|
|
20231123,142400,81138350,3245,3245,3245,3245,0
|
|
20231123,142300,81138350,3245,3245,3245,3245,0
|
|
20231123,142200,81138350,3245,3245,3245,3245,0
|
|
20231123,142100,81138350,3245,3245,3245,3245,0
|
|
20231123,142000,81138350,3245,3245,3245,3245,0
|
|
20231123,141900,81138350,3245,3245,3245,3245,0
|
|
20231123,141800,81138350,3245,3245,3245,3245,0
|
|
20231123,141700,81138350,3245,3245,3245,3245,0
|
|
20231123,141600,81138350,3245,3245,3245,3245,0
|
|
20231123,141500,81138350,3245,3245,3245,3245,0
|
|
20231123,141400,81138350,3245,3245,3245,3245,0
|
|
20231123,141300,81138350,3245,3245,3245,3245,0
|
|
20231123,141200,81138350,3245,3245,3245,3245,0
|
|
20231123,141100,81138350,3245,3245,3245,3245,61
|
|
20231123,141000,80940405,3245,3245,3245,3245,0
|
|
20231123,140900,80940405,3245,3245,3245,3245,0
|
|
20231123,140800,80940405,3245,3240,3245,3240,101
|
|
20231123,140700,80613160,3240,3240,3240,3240,0
|
|
20231123,140600,80613160,3240,3240,3240,3240,0
|
|
20231123,140500,80613160,3240,3240,3240,3240,6
|
|
20231123,140400,80593720,3245,3245,3245,3245,0
|
|
20231123,140300,80593720,3245,3245,3245,3245,0
|
|
20231123,140200,80593720,3245,3245,3245,3245,0
|
|
20231123,140100,80593720,3245,3245,3245,3245,71
|
|
20231123,140000,80363325,3240,3240,3240,3240,0
|
|
20231123,135900,80363325,3240,3240,3240,3240,0
|
|
20231123,135800,80363325,3240,3240,3240,3240,0
|
|
20231123,135700,80363325,3240,3240,3240,3240,0
|
|
20231123,135600,80363325,3240,3240,3240,3240,0
|
|
20231123,135500,80363325,3240,3240,3240,3240,0
|
|
20231123,135400,80363325,3240,3240,3240,3240,100
|
|
20231123,135300,80039325,3245,3245,3245,3245,0
|
|
20231123,135200,80039325,3245,3245,3245,3245,0
|
|
20231123,135100,80039325,3245,3245,3245,3245,0
|
|
20231123,135000,80039325,3245,3245,3245,3245,0
|
|
20231123,134900,80039325,3245,3245,3245,3245,0
|
|
20231123,134800,80039325,3245,3245,3245,3245,0
|
|
20231123,134700,80039325,3245,3245,3245,3245,0
|
|
20231123,134600,80039325,3245,3245,3245,3245,0
|
|
20231123,134500,80039325,3245,3245,3245,3245,0
|
|
20231123,134400,80039325,3245,3245,3245,3245,25
|
|
20231123,134300,79958200,3245,3245,3245,3245,11
|
|
20231123,134200,79922505,3245,3245,3245,3245,0
|
|
20231123,134100,79922505,3245,3245,3245,3245,0
|
|
20231123,134000,79922505,3245,3245,3245,3245,0
|
|
20231123,133900,79922505,3245,3245,3245,3245,0
|
|
20231123,133800,79922505,3245,3245,3245,3245,0
|
|
20231123,133700,79922505,3245,3245,3245,3245,0
|
|
20231123,133600,79922505,3245,3245,3245,3245,0
|
|
20231123,133500,79922505,3245,3245,3245,3245,0
|
|
20231123,133400,79922505,3245,3245,3245,3245,0
|
|
20231123,133300,79922505,3245,3245,3245,3245,0
|
|
20231123,133200,79922505,3245,3245,3245,3245,0
|
|
20231123,133100,79922505,3245,3245,3245,3245,0
|
|
20231123,133000,79922505,3245,3245,3245,3245,0
|
|
20231123,132900,79922505,3245,3240,3245,3240,889
|
|
20231123,132800,77042140,3240,3240,3240,3240,0
|
|
20231123,132700,77042140,3240,3240,3240,3240,0
|
|
20231123,132600,77042140,3240,3240,3240,3240,0
|
|
20231123,132500,77042140,3240,3240,3240,3240,100
|
|
20231123,132400,76718140,3245,3245,3245,3245,0
|
|
20231123,132300,76718140,3245,3245,3245,3245,1
|
|
20231123,132200,76714895,3245,3245,3245,3245,0
|
|
20231123,132100,76714895,3245,3245,3245,3245,0
|
|
20231123,132000,76714895,3245,3245,3245,3245,0
|
|
20231123,131900,76714895,3245,3245,3245,3245,0
|
|
20231123,131800,76714895,3245,3245,3245,3245,0
|
|
20231123,131700,76714895,3245,3245,3245,3245,0
|
|
20231123,131600,76714895,3245,3245,3245,3245,0
|
|
20231123,131500,76714895,3245,3245,3245,3245,3
|
|
20231123,131400,76705160,3245,3245,3245,3245,0
|
|
20231123,131300,76705160,3245,3245,3245,3245,0
|
|
20231123,131200,76705160,3245,3245,3245,3245,0
|
|
20231123,131100,76705160,3245,3245,3245,3245,0
|
|
20231123,131000,76705160,3245,3245,3245,3245,0
|
|
20231123,130900,76705160,3245,3245,3245,3245,0
|
|
20231123,130800,76705160,3245,3245,3245,3245,0
|
|
20231123,130700,76705160,3245,3245,3245,3245,0
|
|
20231123,130600,76705160,3245,3245,3245,3245,0
|
|
20231123,130500,76705160,3245,3245,3245,3245,0
|
|
20231123,130400,76705160,3245,3245,3245,3245,0
|
|
20231123,130300,76705160,3245,3245,3245,3245,0
|
|
20231123,130200,76705160,3245,3245,3245,3245,0
|
|
20231123,130100,76705160,3245,3245,3245,3245,0
|
|
20231123,130000,76705160,3245,3245,3245,3245,0
|
|
20231123,125900,76705160,3245,3245,3245,3245,0
|
|
20231123,125800,76705160,3245,3245,3245,3245,15
|
|
20231123,125700,76656485,3240,3240,3240,3240,0
|
|
20231123,125600,76656485,3240,3240,3240,3240,0
|
|
20231123,125500,76656485,3240,3240,3240,3240,0
|
|
20231123,125400,76656485,3240,3240,3240,3240,0
|
|
20231123,125300,76656485,3240,3240,3240,3240,0
|
|
20231123,125200,76656485,3240,3240,3240,3240,0
|
|
20231123,125100,76656485,3240,3240,3240,3240,0
|
|
20231123,125000,76656485,3240,3240,3240,3240,0
|
|
20231123,124900,76656485,3240,3240,3240,3240,1018
|
|
20231123,124800,73358165,3240,3240,3240,3240,4023
|
|
20231123,124700,60323645,3240,3240,3240,3240,0
|
|
20231123,124600,60323645,3240,3240,3240,3240,0
|
|
20231123,124500,60323645,3240,3240,3240,3240,0
|
|
20231123,124400,60323645,3240,3240,3240,3240,1
|
|
20231123,124300,60320405,3235,3235,3235,3235,0
|
|
20231123,124200,60320405,3235,3235,3235,3235,0
|
|
20231123,124100,60320405,3235,3235,3235,3235,0
|
|
20231123,124000,60320405,3235,3235,3235,3235,0
|
|
20231123,123900,60320405,3235,3235,3235,3235,217
|
|
20231123,123800,59618410,3240,3240,3240,3240,0
|
|
20231123,123700,59618410,3240,3240,3240,3240,0
|
|
20231123,123600,59618410,3240,3240,3240,3240,0
|
|
20231123,123500,59618410,3240,3240,3240,3240,0
|
|
20231123,123400,59618410,3240,3240,3240,3240,4
|
|
20231123,123300,59605450,3240,3240,3240,3240,0
|
|
20231123,123200,59605450,3240,3240,3240,3240,0
|
|
20231123,123100,59605450,3240,3240,3240,3240,0
|
|
20231123,123000,59605450,3240,3240,3240,3240,0
|
|
20231123,122900,59605450,3240,3240,3240,3240,1
|
|
20231123,122800,59602210,3240,3240,3240,3240,0
|
|
20231123,122700,59602210,3240,3240,3240,3240,0
|
|
20231123,122600,59602210,3240,3240,3240,3240,0
|
|
20231123,122500,59602210,3240,3240,3240,3240,5
|
|
20231123,122400,59586010,3240,3240,3240,3240,0
|
|
20231123,122300,59586010,3240,3240,3240,3240,0
|
|
20231123,122200,59586010,3240,3240,3240,3240,0
|
|
20231123,122100,59586010,3240,3240,3240,3240,0
|
|
20231123,122000,59586010,3240,3240,3240,3240,0
|
|
20231123,121900,59586010,3240,3240,3240,3240,0
|
|
20231123,121800,59586010,3240,3240,3240,3240,0
|
|
20231123,121700,59586010,3240,3240,3240,3240,0
|
|
20231123,121600,59586010,3240,3240,3240,3240,0
|
|
20231123,121500,59586010,3240,3240,3240,3240,0
|
|
20231123,121400,59586010,3240,3240,3240,3240,0
|
|
20231123,121300,59586010,3240,3240,3240,3240,0
|
|
20231123,121200,59586010,3240,3240,3240,3240,0
|
|
20231123,121100,59586010,3240,3240,3240,3240,0
|
|
20231123,121000,59586010,3240,3240,3240,3240,0
|
|
20231123,120900,59586010,3240,3240,3240,3240,0
|
|
20231123,120800,59586010,3240,3240,3240,3240,0
|
|
20231123,120700,59586010,3240,3240,3240,3240,0
|
|
20231123,120600,59586010,3240,3240,3240,3240,0
|
|
20231123,120500,59586010,3240,3240,3240,3240,0
|
|
20231123,120400,59586010,3240,3240,3240,3240,62
|
|
20231123,120300,59385130,3235,3235,3235,3235,2
|
|
20231123,120200,59378660,3235,3235,3235,3235,0
|
|
20231123,120100,59378660,3235,3235,3235,3235,0
|
|
20231123,120000,59378660,3235,3235,3235,3235,0
|
|
20231123,115900,59378660,3235,3235,3235,3235,0
|
|
20231123,115800,59378660,3235,3235,3235,3235,0
|
|
20231123,115700,59378660,3235,3235,3235,3235,0
|
|
20231123,115600,59378660,3235,3235,3235,3235,0
|
|
20231123,115500,59378660,3235,3235,3235,3235,0
|
|
20231123,115400,59378660,3235,3235,3235,3235,362
|
|
20231123,115300,58207590,3235,3235,3235,3235,0
|
|
20231123,115200,58207590,3235,3235,3235,3235,0
|
|
20231123,115100,58207590,3235,3235,3235,3235,0
|
|
20231123,115000,58207590,3235,3235,3235,3235,37
|
|
20231123,114900,58087895,3235,3235,3235,3235,350
|
|
20231123,114800,56955645,3240,3240,3240,3240,0
|
|
20231123,114700,56955645,3240,3240,3240,3240,0
|
|
20231123,114600,56955645,3240,3240,3240,3240,0
|
|
20231123,114500,56955645,3240,3240,3240,3240,0
|
|
20231123,114400,56955645,3240,3240,3240,3240,0
|
|
20231123,114300,56955645,3240,3240,3240,3240,0
|
|
20231123,114200,56955645,3240,3240,3240,3240,76
|
|
20231123,114100,56709405,3245,3245,3245,3245,0
|
|
20231123,114000,56709405,3245,3245,3245,3245,0
|
|
20231123,113900,56709405,3245,3245,3245,3245,0
|
|
20231123,113800,56709405,3245,3245,3245,3245,0
|
|
20231123,113700,56709405,3245,3245,3245,3245,0
|
|
20231123,113600,56709405,3245,3245,3245,3245,0
|
|
20231123,113500,56709405,3245,3245,3245,3245,0
|
|
20231123,113400,56709405,3245,3245,3245,3245,0
|
|
20231123,113300,56709405,3245,3245,3245,3245,0
|
|
20231123,113200,56709405,3245,3245,3245,3245,0
|
|
20231123,113100,56709405,3245,3245,3245,3245,0
|
|
20231123,113000,56709405,3245,3245,3245,3245,1
|
|
20231123,112900,56706160,3240,3240,3240,3240,0
|
|
20231123,112800,56706160,3240,3240,3240,3240,40
|
|
20231123,112700,56576560,3240,3240,3240,3240,0
|
|
20231123,112600,56576560,3240,3240,3240,3240,0
|
|
20231123,112500,56576560,3240,3240,3240,3240,0
|
|
20231123,112400,56576560,3240,3240,3240,3240,0
|
|
20231123,112300,56576560,3240,3240,3240,3240,0
|
|
20231123,112200,56576560,3240,3240,3240,3240,0
|
|
20231123,112100,56576560,3240,3240,3240,3240,0
|
|
20231123,112000,56576560,3240,3240,3240,3240,20
|
|
20231123,111900,56511760,3245,3245,3245,3245,0
|
|
20231123,111800,56511760,3245,3245,3245,3245,330
|
|
20231123,111700,55440910,3240,3240,3240,3240,100
|
|
20231123,111600,55116910,3240,3240,3240,3240,0
|
|
20231123,111500,55116910,3240,3240,3240,3240,0
|
|
20231123,111400,55116910,3240,3240,3240,3240,0
|
|
20231123,111300,55116910,3240,3240,3240,3240,1066
|
|
20231123,111200,51663070,3245,3245,3245,3245,525
|
|
20231123,111100,49959445,3245,3245,3245,3245,0
|
|
20231123,111000,49959445,3245,3245,3245,3245,0
|
|
20231123,110900,49959445,3245,3245,3245,3245,0
|
|
20231123,110800,49959445,3245,3245,3245,3245,0
|
|
20231123,110700,49959445,3245,3245,3245,3245,11
|
|
20231123,110600,49923750,3245,3245,3245,3245,5
|
|
20231123,110500,49907525,3245,3245,3245,3245,0
|
|
20231123,110400,49907525,3245,3245,3245,3245,1
|
|
20231123,110300,49904280,3245,3240,3245,3240,2753
|
|
20231123,110200,40984500,3235,3235,3235,3235,0
|
|
20231123,110100,40984500,3235,3235,3235,3235,0
|
|
20231123,110000,40984500,3235,3235,3235,3235,0
|
|
20231123,105900,40984500,3235,3235,3235,3235,0
|
|
20231123,105800,40984500,3235,3235,3235,3235,0
|
|
20231123,105700,40984500,3235,3235,3235,3235,0
|
|
20231123,105600,40984500,3235,3235,3235,3235,0
|
|
20231123,105500,40984500,3235,3235,3235,3235,0
|
|
20231123,105400,40984500,3235,3235,3235,3235,900
|
|
20231123,105300,38073000,3235,3235,3235,3235,0
|
|
20231123,105200,38073000,3235,3235,3235,3235,580
|
|
20231123,105100,36196700,3235,3235,3235,3235,1012
|
|
20231123,105000,32922880,3230,3230,3230,3230,0
|
|
20231123,104900,32922880,3230,3230,3230,3230,1000
|
|
20231123,104800,29692880,3235,3235,3235,3235,0
|
|
20231123,104700,29692880,3235,3235,3235,3235,0
|
|
20231123,104600,29692880,3235,3235,3235,3235,0
|
|
20231123,104500,29692880,3235,3235,3235,3235,0
|
|
20231123,104400,29692880,3235,3235,3235,3235,0
|
|
20231123,104300,29692880,3235,3235,3235,3235,0
|
|
20231123,104200,29692880,3235,3235,3235,3235,16
|
|
20231123,104100,29641120,3235,3235,3235,3235,0
|
|
20231123,104000,29641120,3235,3235,3235,3235,1790
|
|
20231123,103900,23850470,3230,3230,3230,3230,0
|
|
20231123,103800,23850470,3230,3230,3230,3230,0
|
|
20231123,103700,23850470,3230,3230,3230,3230,0
|
|
20231123,103600,23850470,3230,3230,3230,3230,0
|
|
20231123,103500,23850470,3230,3230,3230,3230,0
|
|
20231123,103400,23850470,3230,3230,3230,3230,0
|
|
20231123,103300,23850470,3230,3230,3230,3230,0
|
|
20231123,103200,23850470,3230,3230,3230,3230,0
|
|
20231123,103100,23850470,3230,3230,3230,3230,0
|
|
20231123,103000,23850470,3230,3230,3230,3230,0
|
|
20231123,102900,23850470,3230,3230,3230,3230,401
|
|
20231123,102800,22555240,3230,3230,3230,3230,0
|
|
20231123,102700,22555240,3230,3230,3230,3230,0
|
|
20231123,102600,22555240,3230,3230,3230,3230,0
|
|
20231123,102500,22555240,3230,3230,3230,3230,0
|
|
20231123,102400,22555240,3230,3230,3230,3230,0
|
|
20231123,102300,22555240,3230,3230,3230,3230,0
|
|
20231123,102200,22555240,3230,3230,3230,3230,20
|
|
20231123,102100,22490640,3235,3235,3235,3235,22
|
|
20231123,102000,22419470,3230,3230,3230,3230,1
|
|
20231123,101900,22416240,3230,3230,3230,3230,99
|
|
20231123,101800,22096470,3230,3230,3230,3230,0
|
|
20231123,101700,22096470,3230,3230,3230,3230,1
|
|
20231123,101600,22093240,3235,3235,3235,3235,0
|
|
20231123,101500,22093240,3235,3235,3235,3235,0
|
|
20231123,101400,22093240,3235,3235,3235,3235,0
|
|
20231123,101300,22093240,3235,3235,3235,3235,0
|
|
20231123,101200,22093240,3235,3235,3235,3235,0
|
|
20231123,101100,22093240,3235,3235,3235,3235,0
|
|
20231123,101000,22093240,3235,3235,3235,3235,0
|
|
20231123,100900,22093240,3235,3235,3235,3235,0
|
|
20231123,100800,22093240,3235,3235,3235,3235,0
|
|
20231123,100700,22093240,3235,3235,3235,3235,0
|
|
20231123,100600,22093240,3235,3235,3235,3235,0
|
|
20231123,100500,22093240,3235,3235,3235,3235,0
|
|
20231123,100400,22093240,3235,3235,3235,3235,0
|
|
20231123,100300,22093240,3235,3235,3235,3235,0
|
|
20231123,100200,22093240,3235,3235,3235,3235,0
|
|
20231123,100100,22093240,3235,3235,3235,3235,0
|
|
20231123,100000,22093240,3235,3235,3235,3235,0
|
|
20231123,095900,22093240,3235,3235,3235,3235,1
|
|
20231123,095800,22090005,3230,3230,3230,3230,0
|
|
20231123,095700,22090005,3230,3230,3230,3230,0
|
|
20231123,095600,22090005,3230,3230,3230,3230,0
|
|
20231123,095500,22090005,3230,3230,3230,3230,0
|
|
20231123,095400,22090005,3230,3230,3230,3230,0
|
|
20231123,095300,22090005,3230,3230,3230,3230,100
|
|
20231123,095200,21767005,3230,3230,3230,3230,200
|
|
20231123,095100,21121005,3230,3230,3230,3230,0
|
|
20231123,095000,21121005,3230,3230,3230,3230,20
|
|
20231123,094900,21056405,3235,3225,3235,3220,201
|
|
20231123,094800,20408500,3230,3230,3230,3230,0
|
|
20231123,094700,20408500,3230,3230,3230,3230,2004
|
|
20231123,094600,13935580,3240,3240,3240,3240,0
|
|
20231123,094500,13935580,3240,3240,3240,3240,0
|
|
20231123,094400,13935580,3240,3240,3240,3240,0
|
|
20231123,094300,13935580,3240,3240,3240,3240,0
|
|
20231123,094200,13935580,3240,3240,3240,3240,0
|
|
20231123,094100,13935580,3240,3240,3240,3240,0
|
|
20231123,094000,13935580,3240,3240,3240,3240,0
|
|
20231123,093900,13935580,3240,3240,3240,3240,0
|
|
20231123,093800,13935580,3240,3240,3240,3240,0
|
|
20231123,093700,13935580,3240,3240,3240,3240,0
|
|
20231123,093600,13935580,3240,3240,3240,3240,22
|
|
20231123,093500,13864300,3240,3240,3240,3240,34
|
|
20231123,093400,13754140,3240,3240,3240,3240,3
|
|
20231123,093300,13744420,3240,3235,3240,3235,490
|
|
20231123,093200,12159260,3235,3235,3235,3235,208
|
|
20231123,093100,11486380,3235,3235,3235,3235,0
|
|
20231123,093000,11486380,3235,3235,3235,3235,311
|
|
20231123,092900,10480295,3235,3235,3235,3235,0
|
|
20231123,092800,10480295,3235,3235,3235,3235,0
|
|
20231123,092700,10480295,3235,3235,3235,3235,1513
|
|
20231123,092600,5585740,3235,3235,3235,3235,0
|
|
20231123,092500,5585740,3235,3235,3235,3235,0
|
|
20231123,092400,5585740,3235,3235,3235,3235,0
|
|
20231123,092300,5585740,3235,3235,3235,3235,0
|
|
20231123,092200,5585740,3235,3230,3235,3230,1088
|
|
20231123,092100,2071290,3235,3235,3235,3235,0
|
|
20231123,092000,2071290,3235,3235,3235,3235,0
|
|
20231123,091900,2071290,3235,3230,3235,3230,2
|
|
20231123,091800,2064825,3215,3215,3215,3215,0
|
|
20231123,091700,2064825,3215,3215,3215,3215,0
|
|
20231123,091600,2064825,3215,3215,3215,3215,0
|
|
20231123,091500,2064825,3215,3215,3215,3215,0
|
|
20231123,091400,2064825,3215,3215,3215,3215,0
|
|
20231123,091300,2064825,3215,3215,3215,3215,0
|
|
20231123,091200,2064825,3215,3215,3215,3215,0
|
|
20231123,091100,2064825,3215,3215,3215,3215,0
|
|
20231123,091000,2064825,3215,3215,3215,3215,0
|
|
20231123,090900,2064825,3215,3215,3215,3215,0
|
|
20231123,090800,2064825,3215,3215,3215,3215,226
|
|
20231123,090700,1338235,3235,3235,3235,3235,1
|
|
20231123,090600,1335000,3240,3235,3240,3235,97
|
|
20231123,090500,1020740,3220,3220,3220,3220,0
|
|
20231123,090400,1020740,3220,3220,3220,3220,0
|
|
20231123,090300,1020740,3220,3220,3220,3220,0
|
|
20231123,090200,1020740,3220,3220,3220,3220,182
|
|
20231123,090100,434700,3220,3220,3220,3220,24
|
|
20231123,090000,357420,3220,3220,3220,3220,111
|