588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,184500,74561825,4880,4880,4880,4880,231
|
|
20231106,184400,74561825,4880,4880,4880,4880,0
|
|
20231106,184300,74561825,4880,4880,4880,4880,0
|
|
20231106,184200,74561825,4880,4880,4880,4880,0
|
|
20231106,184100,74561825,4880,4880,4880,4880,0
|
|
20231106,184000,74561825,4880,4880,4880,4880,0
|
|
20231106,183900,74561825,4880,4880,4880,4880,0
|
|
20231106,183800,74561825,4880,4880,4880,4880,0
|
|
20231106,183700,74561825,4880,4880,4880,4880,0
|
|
20231106,183600,74561825,4880,4880,4880,4880,0
|
|
20231106,183500,74561825,4880,4880,4880,4880,0
|
|
20231106,183400,74561825,4880,4880,4880,4880,0
|
|
20231106,183300,74561825,4880,4880,4880,4880,0
|
|
20231106,183200,74561825,4880,4880,4880,4880,0
|
|
20231106,183100,74561825,4880,4880,4880,4880,0
|
|
20231106,183000,74561825,4880,4880,4880,4880,0
|
|
20231106,182900,74561825,4880,4880,4880,4880,0
|
|
20231106,182800,74561825,4880,4880,4880,4880,0
|
|
20231106,182700,74561825,4880,4880,4880,4880,0
|
|
20231106,182600,74561825,4880,4880,4880,4880,0
|
|
20231106,182500,74561825,4880,4880,4880,4880,0
|
|
20231106,182400,74561825,4880,4880,4880,4880,0
|
|
20231106,182300,74561825,4880,4880,4880,4880,0
|
|
20231106,182200,74561825,4880,4880,4880,4880,0
|
|
20231106,182100,74561825,4880,4880,4880,4880,0
|
|
20231106,182000,74561825,4880,4880,4880,4880,0
|
|
20231106,181900,74561825,4880,4880,4880,4880,0
|
|
20231106,181800,74561825,4880,4880,4880,4880,0
|
|
20231106,181700,74561825,4880,4880,4880,4880,0
|
|
20231106,181600,74561825,4880,4880,4880,4880,0
|
|
20231106,181500,74561825,4880,4880,4880,4880,231
|
|
20231106,181400,74561825,4880,4880,4880,4880,0
|
|
20231106,181300,74561825,4880,4880,4880,4880,0
|
|
20231106,181200,74561825,4880,4880,4880,4880,0
|
|
20231106,181100,74561825,4880,4880,4880,4880,0
|
|
20231106,181000,74561825,4880,4880,4880,4880,0
|
|
20231106,180900,74561825,4880,4880,4880,4880,0
|
|
20231106,180800,74561825,4880,4880,4880,4880,0
|
|
20231106,180700,74561825,4880,4880,4880,4880,0
|
|
20231106,180600,74561825,4880,4880,4880,4880,0
|
|
20231106,180500,74561825,4880,4880,4880,4880,0
|
|
20231106,180400,74561825,4880,4880,4880,4880,0
|
|
20231106,180300,74561825,4880,4880,4880,4880,0
|
|
20231106,180200,74561825,4880,4880,4880,4880,0
|
|
20231106,180100,74561825,4880,4880,4880,4880,0
|
|
20231106,180000,74561825,4880,4880,4880,4880,0
|
|
20231106,175900,74561825,4880,4880,4880,4880,0
|
|
20231106,175800,74561825,4880,4880,4880,4880,0
|
|
20231106,175700,74561825,4880,4880,4880,4880,0
|
|
20231106,175600,74561825,4880,4880,4880,4880,0
|
|
20231106,175500,74561825,4880,4880,4880,4880,0
|
|
20231106,175400,74561825,4880,4880,4880,4880,0
|
|
20231106,175300,74561825,4880,4880,4880,4880,0
|
|
20231106,175200,74561825,4880,4880,4880,4880,0
|
|
20231106,175100,74561825,4880,4880,4880,4880,0
|
|
20231106,175000,74561825,4880,4880,4880,4880,0
|
|
20231106,174900,74561825,4880,4880,4880,4880,0
|
|
20231106,174800,74561825,4880,4880,4880,4880,0
|
|
20231106,174700,74561825,4880,4880,4880,4880,0
|
|
20231106,174600,74561825,4880,4880,4880,4880,0
|
|
20231106,174500,74561825,4880,4880,4880,4880,231
|
|
20231106,174400,74561825,4880,4880,4880,4880,0
|
|
20231106,174300,74561825,4880,4880,4880,4880,0
|
|
20231106,174200,74561825,4880,4880,4880,4880,0
|
|
20231106,174100,74561825,4880,4880,4880,4880,0
|
|
20231106,174000,74561825,4880,4880,4880,4880,0
|
|
20231106,173900,74561825,4880,4880,4880,4880,0
|
|
20231106,173800,74561825,4880,4880,4880,4880,0
|
|
20231106,173700,74561825,4880,4880,4880,4880,0
|
|
20231106,173600,74561825,4880,4880,4880,4880,0
|
|
20231106,173500,74561825,4880,4880,4880,4880,0
|
|
20231106,173400,74561825,4880,4880,4880,4880,0
|
|
20231106,173300,74561825,4880,4880,4880,4880,0
|
|
20231106,173200,74561825,4880,4880,4880,4880,0
|
|
20231106,173100,74561825,4880,4880,4880,4880,0
|
|
20231106,173000,74561825,4880,4880,4880,4880,0
|
|
20231106,172900,74561825,4880,4880,4880,4880,0
|
|
20231106,172800,74561825,4880,4880,4880,4880,0
|
|
20231106,172700,74561825,4880,4880,4880,4880,0
|
|
20231106,172600,74561825,4880,4880,4880,4880,0
|
|
20231106,172500,74561825,4880,4880,4880,4880,0
|
|
20231106,172400,74561825,4880,4880,4880,4880,0
|
|
20231106,172300,74561825,4880,4880,4880,4880,0
|
|
20231106,172200,74561825,4880,4880,4880,4880,0
|
|
20231106,172100,74561825,4880,4880,4880,4880,0
|
|
20231106,172000,74561825,4880,4880,4880,4880,0
|
|
20231106,171900,74561825,4880,4880,4880,4880,0
|
|
20231106,171800,74561825,4880,4880,4880,4880,0
|
|
20231106,171700,74561825,4880,4880,4880,4880,0
|
|
20231106,171600,74561825,4880,4880,4880,4880,0
|
|
20231106,171500,74561825,4880,4880,4880,4880,231
|
|
20231106,171400,74561825,4880,4880,4880,4880,0
|
|
20231106,171300,74561825,4880,4880,4880,4880,0
|
|
20231106,171200,74561825,4880,4880,4880,4880,0
|
|
20231106,171100,74561825,4880,4880,4880,4880,0
|
|
20231106,171000,74561825,4880,4880,4880,4880,0
|
|
20231106,170900,74561825,4880,4880,4880,4880,0
|
|
20231106,170800,74561825,4880,4880,4880,4880,0
|
|
20231106,170700,74561825,4880,4880,4880,4880,0
|
|
20231106,170600,74561825,4880,4880,4880,4880,0
|
|
20231106,170500,74561825,4880,4880,4880,4880,0
|
|
20231106,170400,74561825,4880,4880,4880,4880,0
|
|
20231106,170300,74561825,4880,4880,4880,4880,0
|
|
20231106,170200,74561825,4880,4880,4880,4880,0
|
|
20231106,170100,74561825,4880,4880,4880,4880,0
|
|
20231106,170000,74561825,4880,4880,4880,4880,0
|
|
20231106,165900,74561825,4880,4880,4880,4880,0
|
|
20231106,165800,74561825,4880,4880,4880,4880,0
|
|
20231106,165700,74561825,4880,4880,4880,4880,0
|
|
20231106,165600,74561825,4880,4880,4880,4880,0
|
|
20231106,165500,74561825,4880,4880,4880,4880,0
|
|
20231106,165400,74561825,4880,4880,4880,4880,0
|
|
20231106,165300,74561825,4880,4880,4880,4880,0
|
|
20231106,165200,74561825,4880,4880,4880,4880,0
|
|
20231106,165100,74561825,4880,4880,4880,4880,0
|
|
20231106,165000,74561825,4880,4880,4880,4880,0
|
|
20231106,164900,74561825,4880,4880,4880,4880,0
|
|
20231106,164800,74561825,4880,4880,4880,4880,0
|
|
20231106,164700,74561825,4880,4880,4880,4880,0
|
|
20231106,164600,74561825,4880,4880,4880,4880,0
|
|
20231106,164500,74561825,4880,4880,4880,4880,231
|
|
20231106,164400,74561825,4880,4880,4880,4880,0
|
|
20231106,164300,74561825,4880,4880,4880,4880,0
|
|
20231106,164200,74561825,4880,4880,4880,4880,0
|
|
20231106,164100,74561825,4880,4880,4880,4880,0
|
|
20231106,164000,74561825,4880,4880,4880,4880,0
|
|
20231106,163900,74561825,4880,4880,4880,4880,0
|
|
20231106,163800,74561825,4880,4880,4880,4880,0
|
|
20231106,163700,74561825,4880,4880,4880,4880,0
|
|
20231106,163600,74561825,4880,4880,4880,4880,0
|
|
20231106,163500,74561825,4880,4880,4880,4880,0
|
|
20231106,163400,74561825,4880,4880,4880,4880,0
|
|
20231106,163300,74561825,4880,4880,4880,4880,0
|
|
20231106,163200,74561825,4880,4880,4880,4880,0
|
|
20231106,163100,74561825,4880,4880,4880,4880,0
|
|
20231106,163000,74561825,4880,4880,4880,4880,0
|
|
20231106,162900,74561825,4880,4880,4880,4880,0
|
|
20231106,162800,74561825,4880,4880,4880,4880,0
|
|
20231106,162700,74561825,4880,4880,4880,4880,0
|
|
20231106,162600,74561825,4880,4880,4880,4880,0
|
|
20231106,162500,74561825,4880,4880,4880,4880,0
|
|
20231106,162400,74561825,4880,4880,4880,4880,0
|
|
20231106,162300,74561825,4880,4880,4880,4880,0
|
|
20231106,162200,74561825,4880,4880,4880,4880,0
|
|
20231106,162100,74561825,4880,4880,4880,4880,0
|
|
20231106,162000,74561825,4880,4880,4880,4880,0
|
|
20231106,161900,74561825,4880,4880,4880,4880,0
|
|
20231106,161800,74561825,4880,4880,4880,4880,0
|
|
20231106,161700,74561825,4880,4880,4880,4880,0
|
|
20231106,161600,74561825,4880,4880,4880,4880,0
|
|
20231106,161500,74561825,4880,4880,4880,4880,231
|
|
20231106,161400,74561825,4880,4880,4880,4880,0
|
|
20231106,161300,74561825,4880,4880,4880,4880,0
|
|
20231106,161200,74561825,4880,4880,4880,4880,0
|
|
20231106,161100,74561825,4880,4880,4880,4880,0
|
|
20231106,161000,74561825,4880,4880,4880,4880,0
|
|
20231106,160900,74561825,4880,4880,4880,4880,0
|
|
20231106,160800,74561825,4880,4880,4880,4880,0
|
|
20231106,160700,74561825,4880,4880,4880,4880,0
|
|
20231106,160600,74561825,4880,4880,4880,4880,0
|
|
20231106,160500,74561825,4880,4880,4880,4880,0
|
|
20231106,160400,74561825,4880,4880,4880,4880,0
|
|
20231106,160300,74561825,4880,4880,4880,4880,0
|
|
20231106,160200,74561825,4880,4880,4880,4880,0
|
|
20231106,160100,74561825,4880,4880,4880,4880,0
|
|
20231106,160000,74561825,4880,4880,4880,4880,0
|
|
20231106,155900,74561825,4880,4880,4880,4880,0
|
|
20231106,155800,74561825,4880,4880,4880,4880,0
|
|
20231106,155700,74561825,4880,4880,4880,4880,0
|
|
20231106,155600,74561825,4880,4880,4880,4880,0
|
|
20231106,155500,74561825,4880,4880,4880,4880,0
|
|
20231106,155400,74561825,4880,4880,4880,4880,0
|
|
20231106,155300,74561825,4880,4880,4880,4880,0
|
|
20231106,155200,74561825,4880,4880,4880,4880,0
|
|
20231106,155100,74561825,4880,4880,4880,4880,0
|
|
20231106,155000,74561825,4880,4880,4880,4880,0
|
|
20231106,154900,74561825,4880,4880,4880,4880,0
|
|
20231106,154800,74561825,4880,4880,4880,4880,0
|
|
20231106,154700,74561825,4880,4880,4880,4880,0
|
|
20231106,154600,74561825,4880,4880,4880,4880,0
|
|
20231106,154500,74561825,4880,4880,4880,4880,231
|
|
20231106,154400,74561825,4880,4880,4880,4880,0
|
|
20231106,154300,74561825,4880,4880,4880,4880,0
|
|
20231106,154200,74561825,4880,4880,4880,4880,0
|
|
20231106,154100,74561825,4880,4880,4880,4880,0
|
|
20231106,154000,74561825,4880,4880,4880,4880,0
|
|
20231106,153900,74561825,4880,4880,4880,4880,0
|
|
20231106,153800,74561825,4880,4880,4880,4880,0
|
|
20231106,153700,74561825,4880,4880,4880,4880,0
|
|
20231106,153600,74561825,4880,4880,4880,4880,0
|
|
20231106,153500,74561825,4880,4880,4880,4880,0
|
|
20231106,153400,74561825,4880,4880,4880,4880,0
|
|
20231106,153300,74561825,4880,4880,4880,4880,0
|
|
20231106,153200,74561825,4880,4880,4880,4880,0
|
|
20231106,153100,74561825,4880,4880,4880,4880,0
|
|
20231106,153000,74561825,4880,4880,4880,4880,231
|
|
20231106,152900,73434545,4880,4880,4880,4880,0
|
|
20231106,152800,73434545,4880,4880,4880,4880,0
|
|
20231106,152700,73434545,4880,4880,4880,4880,0
|
|
20231106,152600,73434545,4880,4880,4880,4880,0
|
|
20231106,152500,73434545,4880,4880,4880,4880,0
|
|
20231106,152400,73434545,4880,4880,4880,4880,0
|
|
20231106,152300,73434545,4880,4880,4880,4880,0
|
|
20231106,152200,73434545,4880,4880,4880,4880,0
|
|
20231106,152100,73434545,4880,4880,4880,4880,0
|
|
20231106,152000,73434545,4880,4880,4880,4880,0
|
|
20231106,151900,73434545,4880,4880,4880,4880,0
|
|
20231106,151800,73434545,4880,4880,4880,4880,0
|
|
20231106,151700,73434545,4880,4880,4880,4880,0
|
|
20231106,151600,73434545,4880,4880,4880,4880,0
|
|
20231106,151500,73434545,4880,4880,4880,4880,0
|
|
20231106,151400,73434545,4880,4880,4880,4880,0
|
|
20231106,151300,73434545,4880,4880,4880,4880,0
|
|
20231106,151200,73434545,4880,4880,4880,4880,0
|
|
20231106,151100,73434545,4880,4880,4880,4880,0
|
|
20231106,151000,73434545,4880,4880,4880,4880,0
|
|
20231106,150900,73434545,4880,4880,4880,4880,0
|
|
20231106,150800,73434545,4880,4880,4880,4880,44
|
|
20231106,150700,73219825,4880,4880,4880,4880,0
|
|
20231106,150600,73219825,4880,4880,4880,4880,0
|
|
20231106,150500,73219825,4880,4880,4880,4880,0
|
|
20231106,150400,73219825,4880,4880,4880,4880,0
|
|
20231106,150300,73219825,4880,4880,4880,4880,20
|
|
20231106,150200,73122225,4870,4870,4870,4870,0
|
|
20231106,150100,73122225,4870,4870,4870,4870,133
|
|
20231106,150000,72474515,4880,4880,4880,4880,1
|
|
20231106,145900,72469635,4880,4880,4880,4880,12
|
|
20231106,145800,72411075,4880,4880,4880,4880,0
|
|
20231106,145700,72411075,4880,4880,4880,4880,1
|
|
20231106,145600,72406195,4880,4875,4880,4875,32
|
|
20231106,145500,72250190,4875,4870,4875,4870,283
|
|
20231106,145400,70870730,4870,4870,4870,4870,128
|
|
20231106,145300,70247370,4865,4865,4865,4865,167
|
|
20231106,145200,69434915,4865,4865,4865,4865,0
|
|
20231106,145100,69434915,4865,4865,4865,4865,0
|
|
20231106,145000,69434915,4865,4865,4865,4865,90
|
|
20231106,144900,68997065,4860,4860,4860,4860,0
|
|
20231106,144800,68997065,4860,4860,4860,4860,270
|
|
20231106,144700,67684865,4860,4860,4860,4860,20
|
|
20231106,144600,67587665,4860,4860,4860,4860,0
|
|
20231106,144500,67587665,4860,4860,4860,4860,0
|
|
20231106,144400,67587665,4860,4860,4860,4860,20
|
|
20231106,144300,67490465,4860,4860,4860,4860,0
|
|
20231106,144200,67490465,4860,4860,4860,4860,38
|
|
20231106,144100,67305785,4855,4855,4855,4855,0
|
|
20231106,144000,67305785,4855,4855,4855,4855,93
|
|
20231106,143900,66854270,4850,4850,4850,4850,0
|
|
20231106,143800,66854270,4850,4850,4850,4850,0
|
|
20231106,143700,66854270,4850,4850,4850,4850,0
|
|
20231106,143600,66854270,4850,4850,4850,4850,0
|
|
20231106,143500,66854270,4850,4850,4850,4850,0
|
|
20231106,143400,66854270,4850,4850,4850,4850,0
|
|
20231106,143300,66854270,4850,4850,4850,4850,99
|
|
20231106,143200,66374120,4850,4850,4850,4850,0
|
|
20231106,143100,66374120,4850,4850,4850,4850,0
|
|
20231106,143000,66374120,4850,4850,4850,4850,11
|
|
20231106,142900,66320770,4850,4850,4850,4850,0
|
|
20231106,142800,66320770,4850,4850,4850,4850,0
|
|
20231106,142700,66320770,4850,4850,4850,4850,20
|
|
20231106,142600,66223770,4840,4840,4840,4840,0
|
|
20231106,142500,66223770,4840,4840,4840,4840,11
|
|
20231106,142400,66170530,4840,4840,4840,4840,0
|
|
20231106,142300,66170530,4840,4840,4840,4840,0
|
|
20231106,142200,66170530,4840,4840,4840,4840,157
|
|
20231106,142100,65410650,4840,4840,4840,4840,208
|
|
20231106,142000,64403930,4855,4855,4855,4855,17
|
|
20231106,141900,64321395,4855,4855,4855,4855,0
|
|
20231106,141800,64321395,4855,4855,4855,4855,0
|
|
20231106,141700,64321395,4855,4855,4855,4855,0
|
|
20231106,141600,64321395,4855,4855,4855,4855,0
|
|
20231106,141500,64321395,4855,4855,4855,4855,15
|
|
20231106,141400,64248570,4840,4840,4840,4840,0
|
|
20231106,141300,64248570,4840,4840,4840,4840,91
|
|
20231106,141200,63808130,4840,4840,4840,4840,0
|
|
20231106,141100,63808130,4840,4840,4840,4840,0
|
|
20231106,141000,63808130,4840,4855,4855,4840,100
|
|
20231106,140900,63323965,4855,4855,4855,4855,0
|
|
20231106,140800,63323965,4855,4855,4855,4855,0
|
|
20231106,140700,63323965,4855,4855,4855,4855,0
|
|
20231106,140600,63323965,4855,4855,4855,4855,0
|
|
20231106,140500,63323965,4855,4850,4855,4850,25
|
|
20231106,140400,63202710,4840,4840,4840,4840,40
|
|
20231106,140300,63009110,4845,4845,4845,4845,0
|
|
20231106,140200,63009110,4845,4845,4845,4845,13
|
|
20231106,140100,62946125,4850,4850,4850,4850,24
|
|
20231106,140000,62829725,4855,4855,4855,4855,17
|
|
20231106,135900,62747190,4850,4850,4850,4850,0
|
|
20231106,135800,62747190,4850,4850,4850,4850,0
|
|
20231106,135700,62747190,4850,4850,4850,4850,0
|
|
20231106,135600,62747190,4850,4850,4850,4850,0
|
|
20231106,135500,62747190,4850,4850,4850,4850,0
|
|
20231106,135400,62747190,4850,4850,4850,4850,79
|
|
20231106,135300,62364040,4850,4850,4850,4850,0
|
|
20231106,135200,62364040,4850,4850,4850,4850,200
|
|
20231106,135100,61394040,4850,4850,4850,4850,0
|
|
20231106,135000,61394040,4850,4850,4850,4850,11
|
|
20231106,134900,61340690,4850,4850,4850,4850,0
|
|
20231106,134800,61340690,4850,4850,4850,4850,0
|
|
20231106,134700,61340690,4850,4850,4850,4850,0
|
|
20231106,134600,61340690,4850,4850,4850,4850,99
|
|
20231106,134500,60860540,4850,4850,4850,4850,0
|
|
20231106,134400,60860540,4850,4850,4850,4850,38
|
|
20231106,134300,60676240,4850,4850,4850,4850,240
|
|
20231106,134200,59512240,4850,4850,4850,4850,0
|
|
20231106,134100,59512240,4850,4850,4850,4850,0
|
|
20231106,134000,59512240,4850,4850,4850,4850,17
|
|
20231106,133900,59429790,4850,4850,4850,4850,0
|
|
20231106,133800,59429790,4850,4850,4850,4850,0
|
|
20231106,133700,59429790,4850,4850,4850,4850,0
|
|
20231106,133600,59429790,4850,4850,4850,4850,0
|
|
20231106,133500,59429790,4850,4850,4850,4850,0
|
|
20231106,133400,59429790,4850,4850,4850,4850,0
|
|
20231106,133300,59429790,4850,4850,4850,4850,0
|
|
20231106,133200,59429790,4850,4850,4850,4850,0
|
|
20231106,133100,59429790,4850,4850,4850,4850,0
|
|
20231106,133000,59429790,4850,4850,4850,4850,11
|
|
20231106,132900,59376440,4850,4850,4850,4850,0
|
|
20231106,132800,59376440,4850,4850,4850,4850,0
|
|
20231106,132700,59376440,4850,4850,4850,4850,11
|
|
20231106,132600,59323090,4850,4850,4850,4850,0
|
|
20231106,132500,59323090,4850,4850,4850,4850,0
|
|
20231106,132400,59323090,4850,4850,4850,4850,33
|
|
20231106,132300,59163040,4855,4855,4855,4855,0
|
|
20231106,132200,59163040,4855,4855,4855,4855,0
|
|
20231106,132100,59163040,4855,4855,4855,4855,0
|
|
20231106,132000,59163040,4855,4855,4855,4855,17
|
|
20231106,131900,59080505,4855,4855,4855,4855,0
|
|
20231106,131800,59080505,4855,4855,4855,4855,0
|
|
20231106,131700,59080505,4855,4855,4855,4855,0
|
|
20231106,131600,59080505,4855,4855,4855,4855,0
|
|
20231106,131500,59080505,4855,4855,4855,4855,0
|
|
20231106,131400,59080505,4855,4855,4855,4855,0
|
|
20231106,131300,59080505,4855,4855,4855,4855,0
|
|
20231106,131200,59080505,4855,4855,4855,4855,0
|
|
20231106,131100,59080505,4855,4855,4855,4855,0
|
|
20231106,131000,59080505,4855,4855,4855,4855,11
|
|
20231106,130900,59027100,4845,4845,4845,4845,0
|
|
20231106,130800,59027100,4845,4845,4845,4845,0
|
|
20231106,130700,59027100,4845,4845,4845,4845,0
|
|
20231106,130600,59027100,4845,4845,4845,4845,6
|
|
20231106,130500,58998030,4855,4855,4855,4855,0
|
|
20231106,130400,58998030,4855,4855,4855,4855,0
|
|
20231106,130300,58998030,4855,4855,4855,4855,0
|
|
20231106,130200,58998030,4855,4855,4855,4855,69
|
|
20231106,130100,58663035,4855,4855,4855,4855,0
|
|
20231106,130000,58663035,4855,4855,4855,4855,17
|
|
20231106,125900,58580500,4855,4855,4855,4855,0
|
|
20231106,125800,58580500,4855,4855,4855,4855,0
|
|
20231106,125700,58580500,4855,4855,4855,4855,0
|
|
20231106,125600,58580500,4855,4855,4855,4855,0
|
|
20231106,125500,58580500,4855,4855,4855,4855,15
|
|
20231106,125400,58507675,4855,4855,4855,4855,0
|
|
20231106,125300,58507675,4855,4855,4855,4855,0
|
|
20231106,125200,58507675,4855,4855,4855,4855,15
|
|
20231106,125100,58434850,4855,4855,4855,4855,6
|
|
20231106,125000,58405720,4855,4855,4855,4855,24
|
|
20231106,124900,58289200,4855,4855,4855,4855,12
|
|
20231106,124800,58230940,4855,4855,4855,4855,0
|
|
20231106,124700,58230940,4855,4855,4855,4855,68
|
|
20231106,124600,57900800,4855,4855,4855,4855,0
|
|
20231106,124500,57900800,4855,4850,4855,4850,25
|
|
20231106,124400,57779470,4850,4850,4850,4850,0
|
|
20231106,124300,57779470,4850,4850,4850,4850,0
|
|
20231106,124200,57779470,4850,4850,4850,4850,0
|
|
20231106,124100,57779470,4850,4850,4850,4850,0
|
|
20231106,124000,57779470,4850,4850,4850,4850,23
|
|
20231106,123900,57667920,4845,4845,4845,4845,0
|
|
20231106,123800,57667920,4845,4845,4845,4845,0
|
|
20231106,123700,57667920,4845,4845,4845,4845,0
|
|
20231106,123600,57667920,4845,4850,4855,4845,20
|
|
20231106,123500,57570990,4850,4850,4850,4850,0
|
|
20231106,123400,57570990,4850,4850,4850,4850,0
|
|
20231106,123300,57570990,4850,4850,4850,4850,0
|
|
20231106,123200,57570990,4850,4850,4850,4850,18
|
|
20231106,123100,57483690,4845,4845,4845,4845,2
|
|
20231106,123000,57474000,4845,4845,4845,4845,41
|
|
20231106,122900,57275355,4845,4845,4845,4845,0
|
|
20231106,122800,57275355,4845,4845,4845,4845,0
|
|
20231106,122700,57275355,4845,4845,4845,4845,0
|
|
20231106,122600,57275355,4845,4845,4845,4845,0
|
|
20231106,122500,57275355,4845,4845,4845,4845,0
|
|
20231106,122400,57275355,4845,4845,4845,4845,0
|
|
20231106,122300,57275355,4845,4845,4845,4845,0
|
|
20231106,122200,57275355,4845,4845,4845,4845,0
|
|
20231106,122100,57275355,4845,4845,4845,4845,0
|
|
20231106,122000,57275355,4845,4845,4845,4845,121
|
|
20231106,121900,56689110,4845,4845,4845,4845,0
|
|
20231106,121800,56689110,4845,4845,4845,4845,0
|
|
20231106,121700,56689110,4845,4845,4845,4845,0
|
|
20231106,121600,56689110,4845,4845,4845,4845,0
|
|
20231106,121500,56689110,4845,4840,4845,4840,118
|
|
20231106,121400,56117680,4840,4840,4840,4840,0
|
|
20231106,121300,56117680,4840,4840,4840,4840,0
|
|
20231106,121200,56117680,4840,4840,4840,4840,0
|
|
20231106,121100,56117680,4840,4840,4840,4840,0
|
|
20231106,121000,56117680,4840,4840,4840,4840,75
|
|
20231106,120900,55754680,4840,4840,4840,4840,0
|
|
20231106,120800,55754680,4840,4840,4840,4840,0
|
|
20231106,120700,55754680,4840,4840,4840,4840,0
|
|
20231106,120600,55754680,4840,4840,4840,4840,0
|
|
20231106,120500,55754680,4840,4840,4840,4840,0
|
|
20231106,120400,55754680,4840,4840,4840,4840,0
|
|
20231106,120300,55754680,4840,4840,4840,4840,0
|
|
20231106,120200,55754680,4840,4840,4840,4840,0
|
|
20231106,120100,55754680,4840,4840,4840,4840,0
|
|
20231106,120000,55754680,4840,4840,4840,4840,18
|
|
20231106,115900,55667560,4840,4840,4840,4840,0
|
|
20231106,115800,55667560,4840,4840,4840,4840,0
|
|
20231106,115700,55667560,4840,4840,4840,4840,0
|
|
20231106,115600,55667560,4840,4840,4840,4840,0
|
|
20231106,115500,55667560,4840,4840,4840,4840,1
|
|
20231106,115400,55662720,4835,4835,4835,4835,44
|
|
20231106,115300,55449980,4835,4835,4835,4835,0
|
|
20231106,115200,55449980,4835,4835,4835,4835,330
|
|
20231106,115100,53854430,4835,4835,4835,4835,0
|
|
20231106,115000,53854430,4835,4835,4835,4835,46
|
|
20231106,114900,53632020,4835,4835,4835,4835,4
|
|
20231106,114800,53612680,4845,4845,4845,4845,0
|
|
20231106,114700,53612680,4845,4845,4845,4845,0
|
|
20231106,114600,53612680,4845,4845,4845,4845,0
|
|
20231106,114500,53612680,4845,4845,4845,4845,0
|
|
20231106,114400,53612680,4845,4845,4845,4845,20
|
|
20231106,114300,53515780,4845,4845,4845,4845,0
|
|
20231106,114200,53515780,4845,4845,4845,4845,0
|
|
20231106,114100,53515780,4845,4845,4845,4845,0
|
|
20231106,114000,53515780,4845,4845,4845,4845,18
|
|
20231106,113900,53428570,4830,4830,4830,4830,0
|
|
20231106,113800,53428570,4830,4830,4830,4830,0
|
|
20231106,113700,53428570,4830,4840,4840,4830,94
|
|
20231106,113600,52974540,4845,4845,4845,4845,0
|
|
20231106,113500,52974540,4845,4845,4845,4845,15
|
|
20231106,113400,52901865,4825,4825,4825,4825,0
|
|
20231106,113300,52901865,4825,4825,4825,4825,0
|
|
20231106,113200,52901865,4825,4840,4840,4825,107
|
|
20231106,113100,52385565,4845,4845,4845,4845,0
|
|
20231106,113000,52385565,4845,4845,4845,4845,12
|
|
20231106,112900,52327425,4840,4840,4840,4840,1562
|
|
20231106,112800,44767345,4835,4835,4835,4835,40
|
|
20231106,112700,44573945,4835,4835,4835,4835,12
|
|
20231106,112600,44515925,4835,4835,4835,4835,25
|
|
20231106,112500,44395050,4835,4835,4835,4835,25
|
|
20231106,112400,44274175,4835,4835,4835,4835,0
|
|
20231106,112300,44274175,4835,4835,4835,4835,0
|
|
20231106,112200,44274175,4835,4835,4835,4835,0
|
|
20231106,112100,44274175,4835,4835,4835,4835,0
|
|
20231106,112000,44274175,4835,4835,4835,4835,18
|
|
20231106,111900,44187145,4840,4840,4840,4840,516
|
|
20231106,111800,41689705,4840,4840,4840,4840,1
|
|
20231106,111700,41684865,4840,4840,4840,4840,0
|
|
20231106,111600,41684865,4840,4840,4840,4840,0
|
|
20231106,111500,41684865,4840,4840,4840,4840,0
|
|
20231106,111400,41684865,4840,4840,4840,4840,0
|
|
20231106,111300,41684865,4840,4840,4840,4840,0
|
|
20231106,111200,41684865,4840,4840,4840,4840,0
|
|
20231106,111100,41684865,4840,4840,4840,4840,0
|
|
20231106,111000,41684865,4840,4840,4840,4840,12
|
|
20231106,110900,41626785,4840,4840,4840,4840,0
|
|
20231106,110800,41626785,4840,4840,4840,4840,0
|
|
20231106,110700,41626785,4840,4840,4840,4840,0
|
|
20231106,110600,41626785,4840,4840,4840,4840,0
|
|
20231106,110500,41626785,4840,4840,4840,4840,0
|
|
20231106,110400,41626785,4840,4840,4840,4840,1
|
|
20231106,110300,41621945,4835,4835,4835,4835,1
|
|
20231106,110200,41617110,4840,4840,4840,4840,0
|
|
20231106,110100,41617110,4840,4840,4840,4840,0
|
|
20231106,110000,41617110,4840,4840,4840,4840,18
|
|
20231106,105900,41529990,4840,4840,4840,4840,0
|
|
20231106,105800,41529990,4840,4840,4840,4840,0
|
|
20231106,105700,41529990,4840,4835,4840,4835,654
|
|
20231106,105600,38365745,4825,4825,4825,4825,223
|
|
20231106,105500,37289770,4830,4830,4830,4830,0
|
|
20231106,105400,37289770,4830,4830,4830,4830,0
|
|
20231106,105300,37289770,4830,4830,4830,4830,0
|
|
20231106,105200,37289770,4830,4830,4830,4830,0
|
|
20231106,105100,37289770,4830,4830,4830,4830,10
|
|
20231106,105000,37241470,4835,4835,4835,4835,12
|
|
20231106,104900,37183450,4825,4825,4825,4825,0
|
|
20231106,104800,37183450,4825,4825,4825,4825,0
|
|
20231106,104700,37183450,4825,4825,4825,4825,0
|
|
20231106,104600,37183450,4825,4825,4825,4825,0
|
|
20231106,104500,37183450,4825,4825,4825,4825,0
|
|
20231106,104400,37183450,4825,4825,4825,4825,0
|
|
20231106,104300,37183450,4825,4825,4825,4825,30
|
|
20231106,104200,37038700,4835,4835,4835,4835,0
|
|
20231106,104100,37038700,4835,4835,4835,4835,14
|
|
20231106,104000,36971010,4835,4835,4835,4835,18
|
|
20231106,103900,36883980,4825,4825,4825,4825,0
|
|
20231106,103800,36883980,4825,4825,4825,4825,0
|
|
20231106,103700,36883980,4825,4825,4825,4825,105
|
|
20231106,103600,36377355,4835,4835,4835,4835,0
|
|
20231106,103500,36377355,4835,4835,4835,4835,0
|
|
20231106,103400,36377355,4835,4835,4835,4835,0
|
|
20231106,103300,36377355,4835,4835,4835,4835,20
|
|
20231106,103200,36280655,4835,4835,4835,4835,1
|
|
20231106,103100,36275820,4830,4830,4830,4830,0
|
|
20231106,103000,36275820,4830,4830,4830,4830,91
|
|
20231106,102900,35836290,4830,4830,4830,4830,0
|
|
20231106,102800,35836290,4830,4830,4830,4830,0
|
|
20231106,102700,35836290,4830,4830,4830,4830,5
|
|
20231106,102600,35812140,4830,4830,4830,4830,1
|
|
20231106,102500,35807310,4835,4835,4835,4835,0
|
|
20231106,102400,35807310,4835,4835,4835,4835,0
|
|
20231106,102300,35807310,4835,4835,4835,4835,0
|
|
20231106,102200,35807310,4835,4835,4835,4835,0
|
|
20231106,102100,35807310,4835,4835,4835,4835,0
|
|
20231106,102000,35807310,4835,4835,4835,4835,18
|
|
20231106,101900,35720280,4835,4835,4835,4835,1
|
|
20231106,101800,35715445,4835,4835,4835,4835,0
|
|
20231106,101700,35715445,4835,4835,4835,4835,0
|
|
20231106,101600,35715445,4835,4835,4835,4835,0
|
|
20231106,101500,35715445,4835,4835,4835,4835,15
|
|
20231106,101400,35642920,4830,4830,4830,4830,99
|
|
20231106,101300,35164750,4830,4830,4830,4830,1
|
|
20231106,101200,35159920,4830,4825,4830,4825,105
|
|
20231106,101100,34653195,4825,4825,4825,4825,0
|
|
20231106,101000,34653195,4825,4825,4825,4825,12
|
|
20231106,100900,34595295,4825,4825,4825,4825,0
|
|
20231106,100800,34595295,4825,4825,4825,4825,0
|
|
20231106,100700,34595295,4825,4825,4825,4825,0
|
|
20231106,100600,34595295,4825,4825,4825,4825,19
|
|
20231106,100500,34503620,4825,4825,4825,4825,26
|
|
20231106,100400,34378170,4825,4825,4825,4825,0
|
|
20231106,100300,34378170,4825,4825,4825,4825,0
|
|
20231106,100200,34378170,4825,4825,4825,4825,0
|
|
20231106,100100,34378170,4825,4825,4825,4825,0
|
|
20231106,100000,34378170,4825,4825,4830,4825,80
|
|
20231106,095900,33992080,4825,4825,4825,4825,0
|
|
20231106,095800,33992080,4825,4825,4825,4825,0
|
|
20231106,095700,33992080,4825,4825,4825,4825,0
|
|
20231106,095600,33992080,4825,4825,4825,4825,0
|
|
20231106,095500,33992080,4825,4825,4825,4825,0
|
|
20231106,095400,33992080,4825,4825,4825,4825,1
|
|
20231106,095300,33987255,4820,4820,4820,4820,0
|
|
20231106,095200,33987255,4820,4820,4820,4820,1
|
|
20231106,095100,33982435,4825,4825,4825,4825,0
|
|
20231106,095000,33982435,4825,4825,4825,4825,162
|
|
20231106,094900,33200785,4825,4825,4825,4825,0
|
|
20231106,094800,33200785,4825,4825,4825,4825,1
|
|
20231106,094700,33195960,4820,4820,4820,4820,10
|
|
20231106,094600,33147760,4820,4820,4820,4820,0
|
|
20231106,094500,33147760,4820,4820,4820,4820,0
|
|
20231106,094400,33147760,4820,4820,4820,4820,1
|
|
20231106,094300,33142940,4825,4825,4825,4825,19
|
|
20231106,094200,33051265,4825,4830,4830,4825,21
|
|
20231106,094100,32949840,4830,4830,4830,4830,0
|
|
20231106,094000,32949840,4830,4830,4830,4830,18
|
|
20231106,093900,32862900,4830,4830,4830,4830,0
|
|
20231106,093800,32862900,4830,4825,4830,4825,5
|
|
20231106,093700,32838755,4820,4820,4820,4820,6
|
|
20231106,093600,32809835,4835,4835,4835,4835,0
|
|
20231106,093500,32809835,4835,4835,4835,4835,0
|
|
20231106,093400,32809835,4835,4835,4835,4835,0
|
|
20231106,093300,32809835,4835,4835,4835,4835,0
|
|
20231106,093200,32809835,4835,4835,4835,4835,0
|
|
20231106,093100,32809835,4835,4835,4835,4835,177
|
|
20231106,093000,31954040,4850,4830,4850,4800,1024
|
|
20231106,092900,27034870,4820,4820,4820,4820,0
|
|
20231106,092800,27034870,4820,4820,4820,4820,246
|
|
20231106,092700,25849150,4810,4810,4810,4810,132
|
|
20231106,092600,25214230,4805,4805,4805,4805,0
|
|
20231106,092500,25214230,4805,4805,4805,4805,265
|
|
20231106,092400,23940905,4805,4810,4810,4805,282
|
|
20231106,092300,22585855,4810,4810,4820,4810,2192
|
|
20231106,092200,12024080,4805,4805,4805,4805,900
|
|
20231106,092100,7699580,4805,4795,4805,4795,32
|
|
20231106,092000,7545880,4795,4810,4810,4795,409
|
|
20231106,091900,5584455,4810,4810,4810,4810,0
|
|
20231106,091800,5584455,4810,4810,4810,4810,1
|
|
20231106,091700,5579645,4810,4810,4810,4810,1
|
|
20231106,091600,5574835,4795,4795,4795,4795,278
|
|
20231106,091500,4241825,4810,4810,4810,4810,1
|
|
20231106,091400,4237015,4815,4815,4815,4815,0
|
|
20231106,091300,4237015,4815,4815,4815,4815,1
|
|
20231106,091200,4232200,4790,4795,4795,4790,256
|
|
20231106,091100,3005460,4820,4820,4820,4820,0
|
|
20231106,091000,3005460,4820,4820,4820,4820,40
|
|
20231106,090900,2812660,4820,4820,4820,4820,5
|
|
20231106,090800,2788560,4830,4830,4830,4830,0
|
|
20231106,090700,2788560,4830,4830,4830,4830,0
|
|
20231106,090600,2788560,4830,4830,4830,4830,0
|
|
20231106,090500,2788560,4830,4830,4830,4830,0
|
|
20231106,090400,2788560,4830,4805,4830,4795,30
|
|
20231106,090300,2644400,4805,4805,4805,4805,0
|
|
20231106,090200,2644400,4805,4805,4805,4805,0
|
|
20231106,090100,2644400,4805,4800,4805,4800,22
|
|
20231106,090000,2538700,4790,4790,4790,4790,530
|