638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,193500,77460335,4305,4305,4305,4305,429
|
|
20231123,193400,77460335,4305,4305,4305,4305,0
|
|
20231123,193300,77460335,4305,4305,4305,4305,0
|
|
20231123,193200,77460335,4305,4305,4305,4305,0
|
|
20231123,193100,77460335,4305,4305,4305,4305,0
|
|
20231123,193000,77460335,4305,4305,4305,4305,0
|
|
20231123,192900,77460335,4305,4305,4305,4305,0
|
|
20231123,192800,77460335,4305,4305,4305,4305,0
|
|
20231123,192700,77460335,4305,4305,4305,4305,0
|
|
20231123,192600,77460335,4305,4305,4305,4305,0
|
|
20231123,192500,77460335,4305,4305,4305,4305,0
|
|
20231123,192400,77460335,4305,4305,4305,4305,0
|
|
20231123,192300,77460335,4305,4305,4305,4305,0
|
|
20231123,192200,77460335,4305,4305,4305,4305,0
|
|
20231123,192100,77460335,4305,4305,4305,4305,0
|
|
20231123,192000,77460335,4305,4305,4305,4305,0
|
|
20231123,191900,77460335,4305,4305,4305,4305,0
|
|
20231123,191800,77460335,4305,4305,4305,4305,0
|
|
20231123,191700,77460335,4305,4305,4305,4305,0
|
|
20231123,191600,77460335,4305,4305,4305,4305,0
|
|
20231123,191500,77460335,4305,4305,4305,4305,0
|
|
20231123,191400,77460335,4305,4305,4305,4305,0
|
|
20231123,191300,77460335,4305,4305,4305,4305,0
|
|
20231123,191200,77460335,4305,4305,4305,4305,0
|
|
20231123,191100,77460335,4305,4305,4305,4305,0
|
|
20231123,191000,77460335,4305,4305,4305,4305,0
|
|
20231123,190900,77460335,4305,4305,4305,4305,0
|
|
20231123,190800,77460335,4305,4305,4305,4305,0
|
|
20231123,190700,77460335,4305,4305,4305,4305,0
|
|
20231123,190600,77460335,4305,4305,4305,4305,0
|
|
20231123,190500,77460335,4305,4305,4305,4305,429
|
|
20231123,190400,77460335,4305,4305,4305,4305,0
|
|
20231123,190300,77460335,4305,4305,4305,4305,0
|
|
20231123,190200,77460335,4305,4305,4305,4305,0
|
|
20231123,190100,77460335,4305,4305,4305,4305,0
|
|
20231123,190000,77460335,4305,4305,4305,4305,0
|
|
20231123,185900,77460335,4305,4305,4305,4305,0
|
|
20231123,185800,77460335,4305,4305,4305,4305,0
|
|
20231123,185700,77460335,4305,4305,4305,4305,0
|
|
20231123,185600,77460335,4305,4305,4305,4305,0
|
|
20231123,185500,77460335,4305,4305,4305,4305,0
|
|
20231123,185400,77460335,4305,4305,4305,4305,0
|
|
20231123,185300,77460335,4305,4305,4305,4305,0
|
|
20231123,185200,77460335,4305,4305,4305,4305,0
|
|
20231123,185100,77460335,4305,4305,4305,4305,0
|
|
20231123,185000,77460335,4305,4305,4305,4305,0
|
|
20231123,184900,77460335,4305,4305,4305,4305,0
|
|
20231123,184800,77460335,4305,4305,4305,4305,0
|
|
20231123,184700,77460335,4305,4305,4305,4305,0
|
|
20231123,184600,77460335,4305,4305,4305,4305,0
|
|
20231123,184500,77460335,4305,4305,4305,4305,0
|
|
20231123,184400,77460335,4305,4305,4305,4305,0
|
|
20231123,184300,77460335,4305,4305,4305,4305,0
|
|
20231123,184200,77460335,4305,4305,4305,4305,0
|
|
20231123,184100,77460335,4305,4305,4305,4305,0
|
|
20231123,184000,77460335,4305,4305,4305,4305,0
|
|
20231123,183900,77460335,4305,4305,4305,4305,0
|
|
20231123,183800,77460335,4305,4305,4305,4305,0
|
|
20231123,183700,77460335,4305,4305,4305,4305,0
|
|
20231123,183600,77460335,4305,4305,4305,4305,0
|
|
20231123,183500,77460335,4305,4305,4305,4305,429
|
|
20231123,183400,77460335,4305,4305,4305,4305,0
|
|
20231123,183300,77460335,4305,4305,4305,4305,0
|
|
20231123,183200,77460335,4305,4305,4305,4305,0
|
|
20231123,183100,77460335,4305,4305,4305,4305,0
|
|
20231123,183000,77460335,4305,4305,4305,4305,0
|
|
20231123,182900,77460335,4305,4305,4305,4305,0
|
|
20231123,182800,77460335,4305,4305,4305,4305,0
|
|
20231123,182700,77460335,4305,4305,4305,4305,0
|
|
20231123,182600,77460335,4305,4305,4305,4305,0
|
|
20231123,182500,77460335,4305,4305,4305,4305,0
|
|
20231123,182400,77460335,4305,4305,4305,4305,0
|
|
20231123,182300,77460335,4305,4305,4305,4305,0
|
|
20231123,182200,77460335,4305,4305,4305,4305,0
|
|
20231123,182100,77460335,4305,4305,4305,4305,0
|
|
20231123,182000,77460335,4305,4305,4305,4305,0
|
|
20231123,181900,77460335,4305,4305,4305,4305,0
|
|
20231123,181800,77460335,4305,4305,4305,4305,0
|
|
20231123,181700,77460335,4305,4305,4305,4305,0
|
|
20231123,181600,77460335,4305,4305,4305,4305,0
|
|
20231123,181500,77460335,4305,4305,4305,4305,0
|
|
20231123,181400,77460335,4305,4305,4305,4305,0
|
|
20231123,181300,77460335,4305,4305,4305,4305,0
|
|
20231123,181200,77460335,4305,4305,4305,4305,0
|
|
20231123,181100,77460335,4305,4305,4305,4305,0
|
|
20231123,181000,77460335,4305,4305,4305,4305,0
|
|
20231123,180900,77460335,4305,4305,4305,4305,0
|
|
20231123,180800,77460335,4305,4305,4305,4305,0
|
|
20231123,180700,77460335,4305,4305,4305,4305,0
|
|
20231123,180600,77460335,4305,4305,4305,4305,0
|
|
20231123,180500,77460335,4305,4305,4305,4305,429
|
|
20231123,180400,77460335,4305,4305,4305,4305,0
|
|
20231123,180300,77460335,4305,4305,4305,4305,0
|
|
20231123,180200,77460335,4305,4305,4305,4305,0
|
|
20231123,180100,77460335,4305,4305,4305,4305,0
|
|
20231123,180000,77460335,4305,4305,4305,4305,0
|
|
20231123,175900,77460335,4305,4305,4305,4305,0
|
|
20231123,175800,77460335,4305,4305,4305,4305,0
|
|
20231123,175700,77460335,4305,4305,4305,4305,0
|
|
20231123,175600,77460335,4305,4305,4305,4305,0
|
|
20231123,175500,77460335,4305,4305,4305,4305,0
|
|
20231123,175400,77460335,4305,4305,4305,4305,0
|
|
20231123,175300,77460335,4305,4305,4305,4305,0
|
|
20231123,175200,77460335,4305,4305,4305,4305,0
|
|
20231123,175100,77460335,4305,4305,4305,4305,0
|
|
20231123,175000,77460335,4305,4305,4305,4305,0
|
|
20231123,174900,77460335,4305,4305,4305,4305,0
|
|
20231123,174800,77460335,4305,4305,4305,4305,0
|
|
20231123,174700,77460335,4305,4305,4305,4305,0
|
|
20231123,174600,77460335,4305,4305,4305,4305,0
|
|
20231123,174500,77460335,4305,4305,4305,4305,0
|
|
20231123,174400,77460335,4305,4305,4305,4305,0
|
|
20231123,174300,77460335,4305,4305,4305,4305,0
|
|
20231123,174200,77460335,4305,4305,4305,4305,0
|
|
20231123,174100,77460335,4305,4305,4305,4305,0
|
|
20231123,174000,77460335,4305,4305,4305,4305,0
|
|
20231123,173900,77460335,4305,4305,4305,4305,0
|
|
20231123,173800,77460335,4305,4305,4305,4305,0
|
|
20231123,173700,77460335,4305,4305,4305,4305,0
|
|
20231123,173600,77460335,4305,4305,4305,4305,0
|
|
20231123,173500,77460335,4305,4305,4305,4305,429
|
|
20231123,173400,77460335,4305,4305,4305,4305,0
|
|
20231123,173300,77460335,4305,4305,4305,4305,0
|
|
20231123,173200,77460335,4305,4305,4305,4305,0
|
|
20231123,173100,77460335,4305,4305,4305,4305,0
|
|
20231123,173000,77460335,4305,4305,4305,4305,0
|
|
20231123,172900,77460335,4305,4305,4305,4305,0
|
|
20231123,172800,77460335,4305,4305,4305,4305,0
|
|
20231123,172700,77460335,4305,4305,4305,4305,0
|
|
20231123,172600,77460335,4305,4305,4305,4305,0
|
|
20231123,172500,77460335,4305,4305,4305,4305,0
|
|
20231123,172400,77460335,4305,4305,4305,4305,0
|
|
20231123,172300,77460335,4305,4305,4305,4305,0
|
|
20231123,172200,77460335,4305,4305,4305,4305,0
|
|
20231123,172100,77460335,4305,4305,4305,4305,0
|
|
20231123,172000,77460335,4305,4305,4305,4305,0
|
|
20231123,171900,77460335,4305,4305,4305,4305,0
|
|
20231123,171800,77460335,4305,4305,4305,4305,0
|
|
20231123,171700,77460335,4305,4305,4305,4305,0
|
|
20231123,171600,77460335,4305,4305,4305,4305,0
|
|
20231123,171500,77460335,4305,4305,4305,4305,0
|
|
20231123,171400,77460335,4305,4305,4305,4305,0
|
|
20231123,171300,77460335,4305,4305,4305,4305,0
|
|
20231123,171200,77460335,4305,4305,4305,4305,0
|
|
20231123,171100,77460335,4305,4305,4305,4305,0
|
|
20231123,171000,77460335,4305,4305,4305,4305,0
|
|
20231123,170900,77460335,4305,4305,4305,4305,0
|
|
20231123,170800,77460335,4305,4305,4305,4305,0
|
|
20231123,170700,77460335,4305,4305,4305,4305,0
|
|
20231123,170600,77460335,4305,4305,4305,4305,0
|
|
20231123,170500,77460335,4305,4305,4305,4305,429
|
|
20231123,170400,77460335,4305,4305,4305,4305,0
|
|
20231123,170300,77460335,4305,4305,4305,4305,0
|
|
20231123,170200,77460335,4305,4305,4305,4305,0
|
|
20231123,170100,77460335,4305,4305,4305,4305,0
|
|
20231123,170000,77460335,4305,4305,4305,4305,0
|
|
20231123,165900,77460335,4305,4305,4305,4305,0
|
|
20231123,165800,77460335,4305,4305,4305,4305,0
|
|
20231123,165700,77460335,4305,4305,4305,4305,0
|
|
20231123,165600,77460335,4305,4305,4305,4305,0
|
|
20231123,165500,77460335,4305,4305,4305,4305,0
|
|
20231123,165400,77460335,4305,4305,4305,4305,0
|
|
20231123,165300,77460335,4305,4305,4305,4305,0
|
|
20231123,165200,77460335,4305,4305,4305,4305,0
|
|
20231123,165100,77460335,4305,4305,4305,4305,0
|
|
20231123,165000,77460335,4305,4305,4305,4305,0
|
|
20231123,164900,77460335,4305,4305,4305,4305,0
|
|
20231123,164800,77460335,4305,4305,4305,4305,0
|
|
20231123,164700,77460335,4305,4305,4305,4305,0
|
|
20231123,164600,77460335,4305,4305,4305,4305,0
|
|
20231123,164500,77460335,4305,4305,4305,4305,0
|
|
20231123,164400,77460335,4305,4305,4305,4305,0
|
|
20231123,164300,77460335,4305,4305,4305,4305,0
|
|
20231123,164200,77460335,4305,4305,4305,4305,0
|
|
20231123,164100,77460335,4305,4305,4305,4305,0
|
|
20231123,164000,77460335,4305,4305,4305,4305,0
|
|
20231123,163900,77460335,4305,4305,4305,4305,0
|
|
20231123,163800,77460335,4305,4305,4305,4305,0
|
|
20231123,163700,77460335,4305,4305,4305,4305,0
|
|
20231123,163600,77460335,4305,4305,4305,4305,0
|
|
20231123,163500,77460335,4305,4305,4305,4305,429
|
|
20231123,163400,77460335,4305,4305,4305,4305,0
|
|
20231123,163300,77460335,4305,4305,4305,4305,0
|
|
20231123,163200,77460335,4305,4305,4305,4305,0
|
|
20231123,163100,77460335,4305,4305,4305,4305,0
|
|
20231123,163000,77460335,4305,4305,4305,4305,0
|
|
20231123,162900,77460335,4305,4305,4305,4305,0
|
|
20231123,162800,77460335,4305,4305,4305,4305,0
|
|
20231123,162700,77460335,4305,4305,4305,4305,0
|
|
20231123,162600,77460335,4305,4305,4305,4305,0
|
|
20231123,162500,77460335,4305,4305,4305,4305,0
|
|
20231123,162400,77460335,4305,4305,4305,4305,0
|
|
20231123,162300,77460335,4305,4305,4305,4305,0
|
|
20231123,162200,77460335,4305,4305,4305,4305,0
|
|
20231123,162100,77460335,4305,4305,4305,4305,0
|
|
20231123,162000,77460335,4305,4305,4305,4305,0
|
|
20231123,161900,77460335,4305,4305,4305,4305,0
|
|
20231123,161800,77460335,4305,4305,4305,4305,0
|
|
20231123,161700,77460335,4305,4305,4305,4305,0
|
|
20231123,161600,77460335,4305,4305,4305,4305,0
|
|
20231123,161500,77460335,4305,4305,4305,4305,0
|
|
20231123,161400,77460335,4305,4305,4305,4305,0
|
|
20231123,161300,77460335,4305,4305,4305,4305,0
|
|
20231123,161200,77460335,4305,4305,4305,4305,0
|
|
20231123,161100,77460335,4305,4305,4305,4305,0
|
|
20231123,161000,77460335,4305,4305,4305,4305,0
|
|
20231123,160900,77460335,4305,4305,4305,4305,0
|
|
20231123,160800,77460335,4305,4305,4305,4305,0
|
|
20231123,160700,77460335,4305,4305,4305,4305,0
|
|
20231123,160600,77460335,4305,4305,4305,4305,0
|
|
20231123,160500,77460335,4305,4305,4305,4305,429
|
|
20231123,160400,77460335,4305,4305,4305,4305,0
|
|
20231123,160300,77460335,4305,4305,4305,4305,0
|
|
20231123,160200,77460335,4305,4305,4305,4305,0
|
|
20231123,160100,77460335,4305,4305,4305,4305,0
|
|
20231123,160000,77460335,4305,4305,4305,4305,0
|
|
20231123,155900,77460335,4305,4305,4305,4305,0
|
|
20231123,155800,77460335,4305,4305,4305,4305,0
|
|
20231123,155700,77460335,4305,4305,4305,4305,0
|
|
20231123,155600,77460335,4305,4305,4305,4305,0
|
|
20231123,155500,77460335,4305,4305,4305,4305,0
|
|
20231123,155400,77460335,4305,4305,4305,4305,0
|
|
20231123,155300,77460335,4305,4305,4305,4305,0
|
|
20231123,155200,77460335,4305,4305,4305,4305,0
|
|
20231123,155100,77460335,4305,4305,4305,4305,0
|
|
20231123,155000,77460335,4305,4305,4305,4305,0
|
|
20231123,154900,77460335,4305,4305,4305,4305,0
|
|
20231123,154800,77460335,4305,4305,4305,4305,0
|
|
20231123,154700,77460335,4305,4305,4305,4305,0
|
|
20231123,154600,77460335,4305,4305,4305,4305,0
|
|
20231123,154500,77460335,4305,4305,4305,4305,0
|
|
20231123,154400,77460335,4305,4305,4305,4305,0
|
|
20231123,154300,77460335,4305,4305,4305,4305,0
|
|
20231123,154200,77460335,4305,4305,4305,4305,0
|
|
20231123,154100,77460335,4305,4305,4305,4305,0
|
|
20231123,154000,77460335,4305,4305,4305,4305,0
|
|
20231123,153900,77460335,4305,4305,4305,4305,0
|
|
20231123,153800,77460335,4305,4305,4305,4305,0
|
|
20231123,153700,77460335,4305,4305,4305,4305,0
|
|
20231123,153600,77460335,4305,4305,4305,4305,0
|
|
20231123,153500,77460335,4305,4305,4305,4305,429
|
|
20231123,153400,77460335,4305,4305,4305,4305,0
|
|
20231123,153300,77460335,4305,4305,4305,4305,0
|
|
20231123,153200,77460335,4305,4305,4305,4305,0
|
|
20231123,153100,77460335,4305,4305,4305,4305,0
|
|
20231123,153000,77460335,4305,4305,4305,4305,429
|
|
20231123,152900,75613490,4300,4300,4300,4300,0
|
|
20231123,152800,75613490,4300,4300,4300,4300,0
|
|
20231123,152700,75613490,4300,4300,4300,4300,0
|
|
20231123,152600,75613490,4300,4300,4300,4300,0
|
|
20231123,152500,75613490,4300,4300,4300,4300,0
|
|
20231123,152400,75613490,4300,4300,4300,4300,0
|
|
20231123,152300,75613490,4300,4300,4300,4300,0
|
|
20231123,152200,75613490,4300,4300,4300,4300,0
|
|
20231123,152100,75613490,4300,4300,4300,4300,0
|
|
20231123,152000,75613490,4300,4300,4300,4300,0
|
|
20231123,151900,75613490,4300,4300,4300,4300,0
|
|
20231123,151800,75613490,4300,4300,4300,4300,7
|
|
20231123,151700,75583390,4300,4300,4300,4300,0
|
|
20231123,151600,75583390,4300,4300,4300,4300,23
|
|
20231123,151500,75484490,4295,4295,4295,4295,0
|
|
20231123,151400,75484490,4295,4295,4295,4295,1
|
|
20231123,151300,75480195,4290,4290,4290,4290,0
|
|
20231123,151200,75480195,4290,4290,4290,4290,3
|
|
20231123,151100,75467325,4285,4290,4290,4285,9
|
|
20231123,151000,75428750,4290,4290,4290,4290,298
|
|
20231123,150900,74150330,4290,4290,4290,4290,13
|
|
20231123,150800,74094560,4290,4290,4290,4290,0
|
|
20231123,150700,74094560,4290,4290,4290,4290,0
|
|
20231123,150600,74094560,4290,4290,4290,4290,0
|
|
20231123,150500,74094560,4290,4290,4290,4290,4
|
|
20231123,150400,74077400,4290,4290,4290,4290,0
|
|
20231123,150300,74077400,4290,4290,4290,4290,0
|
|
20231123,150200,74077400,4290,4290,4290,4290,0
|
|
20231123,150100,74077400,4290,4290,4290,4290,0
|
|
20231123,150000,74077400,4290,4295,4295,4290,9
|
|
20231123,145900,74038765,4300,4300,4300,4300,0
|
|
20231123,145800,74038765,4300,4300,4300,4300,0
|
|
20231123,145700,74038765,4300,4300,4300,4300,0
|
|
20231123,145600,74038765,4300,4300,4300,4300,0
|
|
20231123,145500,74038765,4300,4300,4300,4300,0
|
|
20231123,145400,74038765,4300,4300,4300,4300,0
|
|
20231123,145300,74038765,4300,4300,4300,4300,1
|
|
20231123,145200,74034465,4280,4280,4280,4280,0
|
|
20231123,145100,74034465,4280,4280,4280,4280,99
|
|
20231123,145000,73610745,4280,4285,4285,4280,9
|
|
20231123,144900,73572210,4280,4280,4280,4280,0
|
|
20231123,144800,73572210,4280,4280,4280,4280,0
|
|
20231123,144700,73572210,4280,4280,4280,4280,0
|
|
20231123,144600,73572210,4280,4280,4280,4280,0
|
|
20231123,144500,73572210,4280,4280,4280,4280,0
|
|
20231123,144400,73572210,4280,4280,4280,4280,0
|
|
20231123,144300,73572210,4280,4280,4280,4280,0
|
|
20231123,144200,73572210,4280,4280,4280,4280,0
|
|
20231123,144100,73572210,4280,4280,4280,4280,0
|
|
20231123,144000,73572210,4280,4280,4280,4280,0
|
|
20231123,143900,73572210,4280,4280,4280,4280,0
|
|
20231123,143800,73572210,4280,4280,4280,4280,0
|
|
20231123,143700,73572210,4280,4280,4280,4280,0
|
|
20231123,143600,73572210,4280,4280,4280,4280,0
|
|
20231123,143500,73572210,4280,4280,4280,4280,0
|
|
20231123,143400,73572210,4280,4290,4290,4280,99
|
|
20231123,143300,73147840,4305,4305,4305,4305,0
|
|
20231123,143200,73147840,4305,4305,4305,4305,0
|
|
20231123,143100,73147840,4305,4305,4305,4305,741
|
|
20231123,143000,69957835,4290,4290,4290,4290,0
|
|
20231123,142900,69957835,4290,4290,4290,4290,0
|
|
20231123,142800,69957835,4290,4290,4290,4290,0
|
|
20231123,142700,69957835,4290,4290,4290,4290,0
|
|
20231123,142600,69957835,4290,4290,4290,4290,0
|
|
20231123,142500,69957835,4290,4290,4290,4290,260
|
|
20231123,142400,68842435,4290,4290,4290,4290,59
|
|
20231123,142300,68589325,4310,4310,4310,4310,0
|
|
20231123,142200,68589325,4310,4310,4310,4310,0
|
|
20231123,142100,68589325,4310,4310,4310,4310,0
|
|
20231123,142000,68589325,4310,4310,4310,4310,0
|
|
20231123,141900,68589325,4310,4310,4310,4310,0
|
|
20231123,141800,68589325,4310,4290,4310,4290,48
|
|
20231123,141700,68382485,4290,4295,4295,4290,99
|
|
20231123,141600,67957770,4300,4300,4300,4300,0
|
|
20231123,141500,67957770,4300,4300,4300,4300,0
|
|
20231123,141400,67957770,4300,4300,4300,4300,0
|
|
20231123,141300,67957770,4300,4300,4300,4300,0
|
|
20231123,141200,67957770,4300,4300,4300,4300,0
|
|
20231123,141100,67957770,4300,4300,4300,4300,0
|
|
20231123,141000,67957770,4300,4300,4300,4300,338
|
|
20231123,140900,66504370,4300,4300,4300,4300,0
|
|
20231123,140800,66504370,4300,4300,4300,4300,0
|
|
20231123,140700,66504370,4300,4300,4300,4300,0
|
|
20231123,140600,66504370,4300,4300,4300,4300,0
|
|
20231123,140500,66504370,4300,4300,4300,4300,0
|
|
20231123,140400,66504370,4300,4300,4300,4300,0
|
|
20231123,140300,66504370,4300,4300,4300,4300,0
|
|
20231123,140200,66504370,4300,4300,4300,4300,0
|
|
20231123,140100,66504370,4300,4300,4300,4300,0
|
|
20231123,140000,66504370,4300,4300,4300,4300,99
|
|
20231123,135900,66078670,4310,4310,4310,4310,0
|
|
20231123,135800,66078670,4310,4310,4310,4310,0
|
|
20231123,135700,66078670,4310,4310,4310,4310,0
|
|
20231123,135600,66078670,4310,4310,4310,4310,44
|
|
20231123,135500,65889030,4315,4305,4315,4305,489
|
|
20231123,135400,63781890,4305,4305,4305,4305,0
|
|
20231123,135300,63781890,4305,4305,4305,4305,0
|
|
20231123,135200,63781890,4305,4305,4305,4305,1
|
|
20231123,135100,63777585,4305,4300,4305,4300,32
|
|
20231123,135000,63639835,4300,4300,4300,4300,141
|
|
20231123,134900,63033535,4300,4300,4300,4300,10
|
|
20231123,134800,62990535,4285,4285,4285,4285,0
|
|
20231123,134700,62990535,4285,4285,4285,4285,0
|
|
20231123,134600,62990535,4285,4285,4285,4285,0
|
|
20231123,134500,62990535,4285,4285,4285,4285,0
|
|
20231123,134400,62990535,4285,4285,4285,4285,0
|
|
20231123,134300,62990535,4285,4290,4290,4285,99
|
|
20231123,134200,62565925,4295,4295,4295,4295,0
|
|
20231123,134100,62565925,4295,4295,4295,4295,11
|
|
20231123,134000,62518680,4290,4290,4290,4290,23
|
|
20231123,133900,62420010,4290,4290,4290,4290,0
|
|
20231123,133800,62420010,4290,4290,4290,4290,0
|
|
20231123,133700,62420010,4290,4290,4290,4290,0
|
|
20231123,133600,62420010,4290,4290,4290,4290,0
|
|
20231123,133500,62420010,4290,4290,4290,4290,0
|
|
20231123,133400,62420010,4290,4290,4290,4290,0
|
|
20231123,133300,62420010,4290,4290,4290,4290,0
|
|
20231123,133200,62420010,4290,4290,4290,4290,0
|
|
20231123,133100,62420010,4290,4290,4290,4290,0
|
|
20231123,133000,62420010,4290,4290,4290,4290,0
|
|
20231123,132900,62420010,4290,4290,4290,4290,0
|
|
20231123,132800,62420010,4290,4290,4290,4290,0
|
|
20231123,132700,62420010,4290,4290,4290,4290,0
|
|
20231123,132600,62420010,4290,4290,4290,4290,99
|
|
20231123,132500,61995300,4295,4295,4295,4295,0
|
|
20231123,132400,61995300,4295,4295,4295,4295,290
|
|
20231123,132300,60749750,4295,4295,4295,4295,0
|
|
20231123,132200,60749750,4295,4295,4295,4295,0
|
|
20231123,132100,60749750,4295,4295,4295,4295,26
|
|
20231123,132000,60638080,4290,4290,4290,4290,0
|
|
20231123,131900,60638080,4290,4290,4290,4290,0
|
|
20231123,131800,60638080,4290,4290,4290,4290,0
|
|
20231123,131700,60638080,4290,4290,4290,4290,0
|
|
20231123,131600,60638080,4290,4290,4290,4290,0
|
|
20231123,131500,60638080,4290,4285,4290,4285,19
|
|
20231123,131400,60556590,4280,4280,4280,4280,0
|
|
20231123,131300,60556590,4280,4280,4280,4280,0
|
|
20231123,131200,60556590,4280,4280,4280,4280,0
|
|
20231123,131100,60556590,4280,4280,4280,4280,0
|
|
20231123,131000,60556590,4280,4280,4280,4280,0
|
|
20231123,130900,60556590,4280,4285,4285,4280,99
|
|
20231123,130800,60132855,4285,4290,4290,4285,51
|
|
20231123,130700,59914070,4290,4290,4290,4290,0
|
|
20231123,130600,59914070,4290,4290,4290,4290,0
|
|
20231123,130500,59914070,4290,4290,4290,4290,0
|
|
20231123,130400,59914070,4290,4290,4290,4290,0
|
|
20231123,130300,59914070,4290,4290,4290,4290,0
|
|
20231123,130200,59914070,4290,4290,4290,4290,0
|
|
20231123,130100,59914070,4290,4290,4290,4290,0
|
|
20231123,130000,59914070,4290,4290,4290,4290,0
|
|
20231123,125900,59914070,4290,4290,4290,4290,0
|
|
20231123,125800,59914070,4290,4290,4290,4290,4
|
|
20231123,125700,59896910,4290,4290,4290,4290,1
|
|
20231123,125600,59892620,4285,4285,4285,4285,27
|
|
20231123,125500,59776925,4285,4285,4285,4285,0
|
|
20231123,125400,59776925,4285,4285,4285,4285,0
|
|
20231123,125300,59776925,4285,4285,4285,4285,1
|
|
20231123,125200,59772640,4280,4280,4280,4280,99
|
|
20231123,125100,59348920,4285,4280,4285,4280,116
|
|
20231123,125000,58851940,4285,4285,4285,4285,0
|
|
20231123,124900,58851940,4285,4285,4285,4285,0
|
|
20231123,124800,58851940,4285,4285,4285,4285,0
|
|
20231123,124700,58851940,4285,4285,4285,4285,0
|
|
20231123,124600,58851940,4285,4285,4285,4285,0
|
|
20231123,124500,58851940,4285,4285,4285,4285,1
|
|
20231123,124400,58847655,4285,4285,4285,4285,0
|
|
20231123,124300,58847655,4285,4285,4285,4285,0
|
|
20231123,124200,58847655,4285,4285,4285,4285,0
|
|
20231123,124100,58847655,4285,4285,4285,4285,10
|
|
20231123,124000,58804805,4285,4285,4285,4285,0
|
|
20231123,123900,58804805,4285,4285,4285,4285,0
|
|
20231123,123800,58804805,4285,4285,4285,4285,24
|
|
20231123,123700,58701965,4285,4285,4285,4285,0
|
|
20231123,123600,58701965,4285,4285,4285,4285,0
|
|
20231123,123500,58701965,4285,4285,4285,4285,99
|
|
20231123,123400,58277750,4285,4285,4285,4285,0
|
|
20231123,123300,58277750,4285,4285,4285,4285,0
|
|
20231123,123200,58277750,4285,4285,4285,4285,0
|
|
20231123,123100,58277750,4285,4285,4285,4285,0
|
|
20231123,123000,58277750,4285,4285,4285,4285,0
|
|
20231123,122900,58277750,4285,4285,4285,4285,5
|
|
20231123,122800,58256325,4280,4280,4280,4280,0
|
|
20231123,122700,58256325,4280,4280,4280,4280,0
|
|
20231123,122600,58256325,4280,4280,4280,4280,0
|
|
20231123,122500,58256325,4280,4280,4280,4280,0
|
|
20231123,122400,58256325,4280,4280,4280,4280,0
|
|
20231123,122300,58256325,4280,4280,4280,4280,0
|
|
20231123,122200,58256325,4280,4280,4280,4280,0
|
|
20231123,122100,58256325,4280,4280,4280,4280,0
|
|
20231123,122000,58256325,4280,4280,4280,4280,0
|
|
20231123,121900,58256325,4280,4280,4280,4280,0
|
|
20231123,121800,58256325,4280,4280,4280,4280,99
|
|
20231123,121700,57832605,4280,4280,4280,4280,0
|
|
20231123,121600,57832605,4280,4280,4280,4280,24
|
|
20231123,121500,57729885,4280,4280,4280,4280,0
|
|
20231123,121400,57729885,4280,4280,4280,4280,149
|
|
20231123,121300,57092165,4285,4285,4285,4285,1
|
|
20231123,121200,57087880,4280,4280,4280,4280,0
|
|
20231123,121100,57087880,4280,4280,4280,4280,0
|
|
20231123,121000,57087880,4280,4280,4280,4280,0
|
|
20231123,120900,57087880,4280,4280,4280,4280,0
|
|
20231123,120800,57087880,4280,4280,4280,4280,0
|
|
20231123,120700,57087880,4280,4280,4280,4280,0
|
|
20231123,120600,57087880,4280,4280,4280,4280,0
|
|
20231123,120500,57087880,4280,4280,4280,4280,0
|
|
20231123,120400,57087880,4280,4280,4280,4280,0
|
|
20231123,120300,57087880,4280,4280,4280,4280,0
|
|
20231123,120200,57087880,4280,4280,4280,4280,0
|
|
20231123,120100,57087880,4280,4280,4280,4280,99
|
|
20231123,120000,56664160,4280,4280,4280,4280,0
|
|
20231123,115900,56664160,4280,4280,4280,4280,0
|
|
20231123,115800,56664160,4280,4280,4280,4280,0
|
|
20231123,115700,56664160,4280,4280,4280,4280,0
|
|
20231123,115600,56664160,4280,4280,4280,4280,0
|
|
20231123,115500,56664160,4280,4280,4280,4280,0
|
|
20231123,115400,56664160,4280,4280,4280,4280,0
|
|
20231123,115300,56664160,4280,4280,4280,4280,0
|
|
20231123,115200,56664160,4280,4280,4280,4280,0
|
|
20231123,115100,56664160,4280,4280,4280,4280,0
|
|
20231123,115000,56664160,4280,4280,4280,4280,0
|
|
20231123,114900,56664160,4280,4280,4280,4280,0
|
|
20231123,114800,56664160,4280,4280,4280,4280,0
|
|
20231123,114700,56664160,4280,4280,4280,4280,0
|
|
20231123,114600,56664160,4280,4280,4280,4280,0
|
|
20231123,114500,56664160,4280,4280,4280,4280,0
|
|
20231123,114400,56664160,4280,4280,4280,4280,99
|
|
20231123,114300,56240440,4295,4295,4295,4295,0
|
|
20231123,114200,56240440,4295,4295,4295,4295,0
|
|
20231123,114100,56240440,4295,4295,4295,4295,40
|
|
20231123,114000,56068640,4295,4290,4295,4290,259
|
|
20231123,113900,54956675,4275,4275,4275,4275,0
|
|
20231123,113800,54956675,4275,4275,4275,4275,0
|
|
20231123,113700,54956675,4275,4275,4275,4275,0
|
|
20231123,113600,54956675,4275,4275,4275,4275,0
|
|
20231123,113500,54956675,4275,4275,4275,4275,0
|
|
20231123,113400,54956675,4275,4275,4275,4275,0
|
|
20231123,113300,54956675,4275,4275,4275,4275,0
|
|
20231123,113200,54956675,4275,4275,4275,4275,0
|
|
20231123,113100,54956675,4275,4275,4275,4275,0
|
|
20231123,113000,54956675,4275,4275,4275,4275,0
|
|
20231123,112900,54956675,4275,4275,4275,4275,0
|
|
20231123,112800,54956675,4275,4275,4275,4275,0
|
|
20231123,112700,54956675,4275,4275,4275,4275,99
|
|
20231123,112600,54533450,4275,4275,4275,4275,5
|
|
20231123,112500,54512075,4275,4275,4275,4275,0
|
|
20231123,112400,54512075,4275,4275,4275,4275,0
|
|
20231123,112300,54512075,4275,4275,4275,4275,0
|
|
20231123,112200,54512075,4275,4275,4275,4275,0
|
|
20231123,112100,54512075,4275,4275,4275,4275,0
|
|
20231123,112000,54512075,4275,4275,4275,4275,0
|
|
20231123,111900,54512075,4275,4275,4275,4275,0
|
|
20231123,111800,54512075,4275,4275,4275,4275,0
|
|
20231123,111700,54512075,4275,4275,4275,4275,549
|
|
20231123,111600,52165100,4275,4275,4275,4275,0
|
|
20231123,111500,52165100,4275,4275,4275,4275,0
|
|
20231123,111400,52165100,4275,4275,4275,4275,0
|
|
20231123,111300,52165100,4275,4275,4275,4275,0
|
|
20231123,111200,52165100,4275,4275,4275,4275,0
|
|
20231123,111100,52165100,4275,4275,4275,4275,0
|
|
20231123,111000,52165100,4275,4280,4280,4275,99
|
|
20231123,110900,51741695,4290,4290,4290,4290,11
|
|
20231123,110800,51694505,4290,4290,4290,4290,0
|
|
20231123,110700,51694505,4290,4290,4290,4290,5
|
|
20231123,110600,51673055,4290,4290,4290,4290,10
|
|
20231123,110500,51630155,4290,4290,4290,4290,0
|
|
20231123,110400,51630155,4290,4290,4290,4290,0
|
|
20231123,110300,51630155,4290,4290,4290,4290,30
|
|
20231123,110200,51501455,4280,4280,4280,4280,0
|
|
20231123,110100,51501455,4280,4280,4280,4280,0
|
|
20231123,110000,51501455,4280,4280,4280,4280,0
|
|
20231123,105900,51501455,4280,4280,4280,4280,90
|
|
20231123,105800,51116255,4275,4275,4275,4275,0
|
|
20231123,105700,51116255,4275,4275,4275,4275,0
|
|
20231123,105600,51116255,4275,4275,4275,4275,110
|
|
20231123,105500,50646005,4275,4275,4275,4275,0
|
|
20231123,105400,50646005,4275,4275,4275,4275,0
|
|
20231123,105300,50646005,4275,4285,4285,4275,99
|
|
20231123,105200,50222270,4290,4290,4290,4290,30
|
|
20231123,105100,50093570,4285,4285,4285,4285,0
|
|
20231123,105000,50093570,4285,4285,4285,4285,0
|
|
20231123,104900,50093570,4285,4285,4285,4285,0
|
|
20231123,104800,50093570,4285,4285,4285,4285,0
|
|
20231123,104700,50093570,4285,4285,4285,4285,0
|
|
20231123,104600,50093570,4285,4285,4285,4285,2
|
|
20231123,104500,50085000,4290,4290,4290,4290,30
|
|
20231123,104400,49956300,4295,4295,4295,4295,1
|
|
20231123,104300,49952005,4290,4290,4290,4290,1
|
|
20231123,104200,49947715,4275,4275,4275,4275,16
|
|
20231123,104100,49879315,4275,4280,4280,4275,400
|
|
20231123,104000,48169305,4275,4275,4275,4275,0
|
|
20231123,103900,48169305,4275,4275,4275,4275,0
|
|
20231123,103800,48169305,4275,4275,4275,4275,328
|
|
20231123,103700,46767105,4275,4275,4275,4275,0
|
|
20231123,103600,46767105,4275,4280,4280,4275,99
|
|
20231123,103500,46343415,4295,4295,4295,4295,0
|
|
20231123,103400,46343415,4295,4295,4295,4295,0
|
|
20231123,103300,46343415,4295,4295,4295,4295,0
|
|
20231123,103200,46343415,4295,4295,4295,4295,0
|
|
20231123,103100,46343415,4295,4295,4295,4295,0
|
|
20231123,103000,46343415,4295,4295,4295,4295,0
|
|
20231123,102900,46343415,4295,4295,4295,4295,0
|
|
20231123,102800,46343415,4295,4295,4295,4295,2
|
|
20231123,102700,46334825,4295,4295,4295,4295,0
|
|
20231123,102600,46334825,4295,4295,4295,4295,0
|
|
20231123,102500,46334825,4295,4295,4295,4295,0
|
|
20231123,102400,46334825,4295,4295,4295,4295,0
|
|
20231123,102300,46334825,4295,4295,4295,4295,0
|
|
20231123,102200,46334825,4295,4295,4295,4295,0
|
|
20231123,102100,46334825,4295,4295,4295,4295,1
|
|
20231123,102000,46330530,4275,4275,4275,4275,0
|
|
20231123,101900,46330530,4275,4280,4280,4275,100
|
|
20231123,101800,45902645,4295,4295,4295,4295,0
|
|
20231123,101700,45902645,4295,4295,4295,4295,0
|
|
20231123,101600,45902645,4295,4295,4295,4295,10
|
|
20231123,101500,45859695,4300,4300,4300,4300,0
|
|
20231123,101400,45859695,4300,4300,4300,4300,1
|
|
20231123,101300,45855395,4275,4275,4275,4275,0
|
|
20231123,101200,45855395,4275,4275,4275,4275,0
|
|
20231123,101100,45855395,4275,4275,4275,4275,0
|
|
20231123,101000,45855395,4275,4275,4275,4275,0
|
|
20231123,100900,45855395,4275,4280,4280,4275,248
|
|
20231123,100800,44794680,4300,4300,4300,4300,0
|
|
20231123,100700,44794680,4300,4300,4300,4300,0
|
|
20231123,100600,44794680,4300,4280,4300,4280,256
|
|
20231123,100500,43698980,4280,4280,4280,4280,169
|
|
20231123,100400,42975660,4280,4280,4280,4280,0
|
|
20231123,100300,42975660,4280,4280,4280,4280,0
|
|
20231123,100200,42975660,4280,4285,4285,4280,100
|
|
20231123,100100,42547500,4300,4300,4300,4300,105
|
|
20231123,100000,42096000,4310,4310,4310,4310,0
|
|
20231123,095900,42096000,4310,4310,4310,4310,0
|
|
20231123,095800,42096000,4310,4310,4310,4310,0
|
|
20231123,095700,42096000,4310,4310,4310,4310,0
|
|
20231123,095600,42096000,4310,4310,4310,4310,0
|
|
20231123,095500,42096000,4310,4310,4310,4310,0
|
|
20231123,095400,42096000,4310,4305,4310,4305,47
|
|
20231123,095300,41893435,4300,4300,4300,4300,1
|
|
20231123,095200,41889135,4305,4305,4305,4305,0
|
|
20231123,095100,41889135,4305,4305,4305,4305,0
|
|
20231123,095000,41889135,4305,4305,4305,4305,207
|
|
20231123,094900,40998000,4305,4305,4305,4305,21
|
|
20231123,094800,40907595,4305,4305,4305,4305,0
|
|
20231123,094700,40907595,4305,4305,4305,4305,33
|
|
20231123,094600,40765530,4280,4280,4280,4280,0
|
|
20231123,094500,40765530,4280,4290,4290,4280,100
|
|
20231123,094400,40336935,4300,4300,4300,4300,0
|
|
20231123,094300,40336935,4300,4300,4300,4300,0
|
|
20231123,094200,40336935,4300,4300,4300,4300,0
|
|
20231123,094100,40336935,4300,4300,4300,4300,0
|
|
20231123,094000,40336935,4300,4300,4300,4300,0
|
|
20231123,093900,40336935,4300,4300,4300,4300,0
|
|
20231123,093800,40336935,4300,4300,4300,4300,0
|
|
20231123,093700,40336935,4300,4300,4300,4300,0
|
|
20231123,093600,40336935,4300,4300,4300,4300,0
|
|
20231123,093500,40336935,4300,4300,4300,4300,67
|
|
20231123,093400,40048835,4310,4310,4310,4310,1
|
|
20231123,093300,40044525,4310,4285,4310,4285,6
|
|
20231123,093200,40018720,4290,4290,4290,4290,531
|
|
20231123,093100,37740730,4300,4300,4300,4300,3
|
|
20231123,093000,37727830,4290,4290,4290,4290,0
|
|
20231123,092900,37727830,4290,4290,4290,4290,0
|
|
20231123,092800,37727830,4290,4295,4295,4290,100
|
|
20231123,092700,37298825,4290,4290,4290,4290,0
|
|
20231123,092600,37298825,4290,4290,4290,4290,0
|
|
20231123,092500,37298825,4290,4290,4290,4290,0
|
|
20231123,092400,37298825,4290,4290,4290,4290,0
|
|
20231123,092300,37298825,4290,4290,4290,4290,1
|
|
20231123,092200,37294535,4290,4290,4290,4290,0
|
|
20231123,092100,37294535,4290,4290,4290,4290,56
|
|
20231123,092000,37054295,4290,4290,4290,4290,300
|
|
20231123,091900,35767295,4310,4290,4315,4285,6147
|
|
20231123,091800,9307080,4290,4290,4290,4290,0
|
|
20231123,091700,9307080,4290,4290,4290,4290,0
|
|
20231123,091600,9307080,4290,4300,4300,4290,51
|
|
20231123,091500,9087790,4300,4280,4305,4280,1040
|
|
20231123,091400,4618155,4280,4270,4280,4270,6
|
|
20231123,091300,4592525,4270,4260,4270,4260,604
|
|
20231123,091200,2013475,4270,4270,4270,4270,1
|
|
20231123,091100,2009205,4260,4260,4260,4260,10
|
|
20231123,091000,1966605,4260,4260,4260,4260,19
|
|
20231123,090900,1885665,4260,4260,4260,4260,133
|
|
20231123,090800,1319085,4260,4260,4260,4260,0
|
|
20231123,090700,1319085,4260,4265,4265,4260,33
|
|
20231123,090600,1178500,4270,4270,4270,4270,250
|
|
20231123,090500,111000,4270,4270,4270,4270,0
|
|
20231123,090400,111000,4270,4270,4270,4270,0
|
|
20231123,090300,111000,4270,4270,4270,4270,0
|
|
20231123,090200,111000,4270,4270,4270,4265,15
|
|
20231123,090100,46965,4275,4275,4275,4275,0
|
|
20231123,090000,46965,4275,4275,4275,4275,8
|