588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,184500,17439220,4725,4725,4725,4725,173
|
|
20231113,184400,17439220,4725,4725,4725,4725,0
|
|
20231113,184300,17439220,4725,4725,4725,4725,0
|
|
20231113,184200,17439220,4725,4725,4725,4725,0
|
|
20231113,184100,17439220,4725,4725,4725,4725,0
|
|
20231113,184000,17439220,4725,4725,4725,4725,0
|
|
20231113,183900,17439220,4725,4725,4725,4725,0
|
|
20231113,183800,17439220,4725,4725,4725,4725,0
|
|
20231113,183700,17439220,4725,4725,4725,4725,0
|
|
20231113,183600,17439220,4725,4725,4725,4725,0
|
|
20231113,183500,17439220,4725,4725,4725,4725,0
|
|
20231113,183400,17439220,4725,4725,4725,4725,0
|
|
20231113,183300,17439220,4725,4725,4725,4725,0
|
|
20231113,183200,17439220,4725,4725,4725,4725,0
|
|
20231113,183100,17439220,4725,4725,4725,4725,0
|
|
20231113,183000,17439220,4725,4725,4725,4725,0
|
|
20231113,182900,17439220,4725,4725,4725,4725,0
|
|
20231113,182800,17439220,4725,4725,4725,4725,0
|
|
20231113,182700,17439220,4725,4725,4725,4725,0
|
|
20231113,182600,17439220,4725,4725,4725,4725,0
|
|
20231113,182500,17439220,4725,4725,4725,4725,0
|
|
20231113,182400,17439220,4725,4725,4725,4725,0
|
|
20231113,182300,17439220,4725,4725,4725,4725,0
|
|
20231113,182200,17439220,4725,4725,4725,4725,0
|
|
20231113,182100,17439220,4725,4725,4725,4725,0
|
|
20231113,182000,17439220,4725,4725,4725,4725,0
|
|
20231113,181900,17439220,4725,4725,4725,4725,0
|
|
20231113,181800,17439220,4725,4725,4725,4725,0
|
|
20231113,181700,17439220,4725,4725,4725,4725,0
|
|
20231113,181600,17439220,4725,4725,4725,4725,0
|
|
20231113,181500,17439220,4725,4725,4725,4725,173
|
|
20231113,181400,17439220,4725,4725,4725,4725,0
|
|
20231113,181300,17439220,4725,4725,4725,4725,0
|
|
20231113,181200,17439220,4725,4725,4725,4725,0
|
|
20231113,181100,17439220,4725,4725,4725,4725,0
|
|
20231113,181000,17439220,4725,4725,4725,4725,0
|
|
20231113,180900,17439220,4725,4725,4725,4725,0
|
|
20231113,180800,17439220,4725,4725,4725,4725,0
|
|
20231113,180700,17439220,4725,4725,4725,4725,0
|
|
20231113,180600,17439220,4725,4725,4725,4725,0
|
|
20231113,180500,17439220,4725,4725,4725,4725,0
|
|
20231113,180400,17439220,4725,4725,4725,4725,0
|
|
20231113,180300,17439220,4725,4725,4725,4725,0
|
|
20231113,180200,17439220,4725,4725,4725,4725,0
|
|
20231113,180100,17439220,4725,4725,4725,4725,0
|
|
20231113,180000,17439220,4725,4725,4725,4725,0
|
|
20231113,175900,17439220,4725,4725,4725,4725,0
|
|
20231113,175800,17439220,4725,4725,4725,4725,0
|
|
20231113,175700,17439220,4725,4725,4725,4725,0
|
|
20231113,175600,17439220,4725,4725,4725,4725,0
|
|
20231113,175500,17439220,4725,4725,4725,4725,0
|
|
20231113,175400,17439220,4725,4725,4725,4725,0
|
|
20231113,175300,17439220,4725,4725,4725,4725,0
|
|
20231113,175200,17439220,4725,4725,4725,4725,0
|
|
20231113,175100,17439220,4725,4725,4725,4725,0
|
|
20231113,175000,17439220,4725,4725,4725,4725,0
|
|
20231113,174900,17439220,4725,4725,4725,4725,0
|
|
20231113,174800,17439220,4725,4725,4725,4725,0
|
|
20231113,174700,17439220,4725,4725,4725,4725,0
|
|
20231113,174600,17439220,4725,4725,4725,4725,0
|
|
20231113,174500,17439220,4725,4725,4725,4725,173
|
|
20231113,174400,17439220,4725,4725,4725,4725,0
|
|
20231113,174300,17439220,4725,4725,4725,4725,0
|
|
20231113,174200,17439220,4725,4725,4725,4725,0
|
|
20231113,174100,17439220,4725,4725,4725,4725,0
|
|
20231113,174000,17439220,4725,4725,4725,4725,0
|
|
20231113,173900,17439220,4725,4725,4725,4725,0
|
|
20231113,173800,17439220,4725,4725,4725,4725,0
|
|
20231113,173700,17439220,4725,4725,4725,4725,0
|
|
20231113,173600,17439220,4725,4725,4725,4725,0
|
|
20231113,173500,17439220,4725,4725,4725,4725,0
|
|
20231113,173400,17439220,4725,4725,4725,4725,0
|
|
20231113,173300,17439220,4725,4725,4725,4725,0
|
|
20231113,173200,17439220,4725,4725,4725,4725,0
|
|
20231113,173100,17439220,4725,4725,4725,4725,0
|
|
20231113,173000,17439220,4725,4725,4725,4725,0
|
|
20231113,172900,17439220,4725,4725,4725,4725,0
|
|
20231113,172800,17439220,4725,4725,4725,4725,0
|
|
20231113,172700,17439220,4725,4725,4725,4725,0
|
|
20231113,172600,17439220,4725,4725,4725,4725,0
|
|
20231113,172500,17439220,4725,4725,4725,4725,0
|
|
20231113,172400,17439220,4725,4725,4725,4725,0
|
|
20231113,172300,17439220,4725,4725,4725,4725,0
|
|
20231113,172200,17439220,4725,4725,4725,4725,0
|
|
20231113,172100,17439220,4725,4725,4725,4725,0
|
|
20231113,172000,17439220,4725,4725,4725,4725,0
|
|
20231113,171900,17439220,4725,4725,4725,4725,0
|
|
20231113,171800,17439220,4725,4725,4725,4725,0
|
|
20231113,171700,17439220,4725,4725,4725,4725,0
|
|
20231113,171600,17439220,4725,4725,4725,4725,0
|
|
20231113,171500,17439220,4725,4725,4725,4725,173
|
|
20231113,171400,17439220,4725,4725,4725,4725,0
|
|
20231113,171300,17439220,4725,4725,4725,4725,0
|
|
20231113,171200,17439220,4725,4725,4725,4725,0
|
|
20231113,171100,17439220,4725,4725,4725,4725,0
|
|
20231113,171000,17439220,4725,4725,4725,4725,0
|
|
20231113,170900,17439220,4725,4725,4725,4725,0
|
|
20231113,170800,17439220,4725,4725,4725,4725,0
|
|
20231113,170700,17439220,4725,4725,4725,4725,0
|
|
20231113,170600,17439220,4725,4725,4725,4725,0
|
|
20231113,170500,17439220,4725,4725,4725,4725,0
|
|
20231113,170400,17439220,4725,4725,4725,4725,0
|
|
20231113,170300,17439220,4725,4725,4725,4725,0
|
|
20231113,170200,17439220,4725,4725,4725,4725,0
|
|
20231113,170100,17439220,4725,4725,4725,4725,0
|
|
20231113,170000,17439220,4725,4725,4725,4725,0
|
|
20231113,165900,17439220,4725,4725,4725,4725,0
|
|
20231113,165800,17439220,4725,4725,4725,4725,0
|
|
20231113,165700,17439220,4725,4725,4725,4725,0
|
|
20231113,165600,17439220,4725,4725,4725,4725,0
|
|
20231113,165500,17439220,4725,4725,4725,4725,0
|
|
20231113,165400,17439220,4725,4725,4725,4725,0
|
|
20231113,165300,17439220,4725,4725,4725,4725,0
|
|
20231113,165200,17439220,4725,4725,4725,4725,0
|
|
20231113,165100,17439220,4725,4725,4725,4725,0
|
|
20231113,165000,17439220,4725,4725,4725,4725,0
|
|
20231113,164900,17439220,4725,4725,4725,4725,0
|
|
20231113,164800,17439220,4725,4725,4725,4725,0
|
|
20231113,164700,17439220,4725,4725,4725,4725,0
|
|
20231113,164600,17439220,4725,4725,4725,4725,0
|
|
20231113,164500,17439220,4725,4725,4725,4725,173
|
|
20231113,164400,17439220,4725,4725,4725,4725,0
|
|
20231113,164300,17439220,4725,4725,4725,4725,0
|
|
20231113,164200,17439220,4725,4725,4725,4725,0
|
|
20231113,164100,17439220,4725,4725,4725,4725,0
|
|
20231113,164000,17439220,4725,4725,4725,4725,0
|
|
20231113,163900,17439220,4725,4725,4725,4725,0
|
|
20231113,163800,17439220,4725,4725,4725,4725,0
|
|
20231113,163700,17439220,4725,4725,4725,4725,0
|
|
20231113,163600,17439220,4725,4725,4725,4725,0
|
|
20231113,163500,17439220,4725,4725,4725,4725,0
|
|
20231113,163400,17439220,4725,4725,4725,4725,0
|
|
20231113,163300,17439220,4725,4725,4725,4725,0
|
|
20231113,163200,17439220,4725,4725,4725,4725,0
|
|
20231113,163100,17439220,4725,4725,4725,4725,0
|
|
20231113,163000,17439220,4725,4725,4725,4725,0
|
|
20231113,162900,17439220,4725,4725,4725,4725,0
|
|
20231113,162800,17439220,4725,4725,4725,4725,0
|
|
20231113,162700,17439220,4725,4725,4725,4725,0
|
|
20231113,162600,17439220,4725,4725,4725,4725,0
|
|
20231113,162500,17439220,4725,4725,4725,4725,0
|
|
20231113,162400,17439220,4725,4725,4725,4725,0
|
|
20231113,162300,17439220,4725,4725,4725,4725,0
|
|
20231113,162200,17439220,4725,4725,4725,4725,0
|
|
20231113,162100,17439220,4725,4725,4725,4725,0
|
|
20231113,162000,17439220,4725,4725,4725,4725,0
|
|
20231113,161900,17439220,4725,4725,4725,4725,0
|
|
20231113,161800,17439220,4725,4725,4725,4725,0
|
|
20231113,161700,17439220,4725,4725,4725,4725,0
|
|
20231113,161600,17439220,4725,4725,4725,4725,0
|
|
20231113,161500,17439220,4725,4725,4725,4725,173
|
|
20231113,161400,17439220,4725,4725,4725,4725,0
|
|
20231113,161300,17439220,4725,4725,4725,4725,0
|
|
20231113,161200,17439220,4725,4725,4725,4725,0
|
|
20231113,161100,17439220,4725,4725,4725,4725,0
|
|
20231113,161000,17439220,4725,4725,4725,4725,0
|
|
20231113,160900,17439220,4725,4725,4725,4725,0
|
|
20231113,160800,17439220,4725,4725,4725,4725,0
|
|
20231113,160700,17439220,4725,4725,4725,4725,0
|
|
20231113,160600,17439220,4725,4725,4725,4725,0
|
|
20231113,160500,17439220,4725,4725,4725,4725,0
|
|
20231113,160400,17439220,4725,4725,4725,4725,0
|
|
20231113,160300,17439220,4725,4725,4725,4725,0
|
|
20231113,160200,17439220,4725,4725,4725,4725,0
|
|
20231113,160100,17439220,4725,4725,4725,4725,0
|
|
20231113,160000,17439220,4725,4725,4725,4725,0
|
|
20231113,155900,17439220,4725,4725,4725,4725,0
|
|
20231113,155800,17439220,4725,4725,4725,4725,0
|
|
20231113,155700,17439220,4725,4725,4725,4725,0
|
|
20231113,155600,17439220,4725,4725,4725,4725,0
|
|
20231113,155500,17439220,4725,4725,4725,4725,0
|
|
20231113,155400,17439220,4725,4725,4725,4725,0
|
|
20231113,155300,17439220,4725,4725,4725,4725,0
|
|
20231113,155200,17439220,4725,4725,4725,4725,0
|
|
20231113,155100,17439220,4725,4725,4725,4725,0
|
|
20231113,155000,17439220,4725,4725,4725,4725,0
|
|
20231113,154900,17439220,4725,4725,4725,4725,0
|
|
20231113,154800,17439220,4725,4725,4725,4725,0
|
|
20231113,154700,17439220,4725,4725,4725,4725,0
|
|
20231113,154600,17439220,4725,4725,4725,4725,0
|
|
20231113,154500,17439220,4725,4725,4725,4725,173
|
|
20231113,154400,17439220,4725,4725,4725,4725,0
|
|
20231113,154300,17439220,4725,4725,4725,4725,0
|
|
20231113,154200,17439220,4725,4725,4725,4725,0
|
|
20231113,154100,17439220,4725,4725,4725,4725,0
|
|
20231113,154000,17439220,4725,4725,4725,4725,0
|
|
20231113,153900,17439220,4725,4725,4725,4725,0
|
|
20231113,153800,17439220,4725,4725,4725,4725,0
|
|
20231113,153700,17439220,4725,4725,4725,4725,0
|
|
20231113,153600,17439220,4725,4725,4725,4725,0
|
|
20231113,153500,17439220,4725,4725,4725,4725,0
|
|
20231113,153400,17439220,4725,4725,4725,4725,0
|
|
20231113,153300,17439220,4725,4725,4725,4725,0
|
|
20231113,153200,17439220,4725,4725,4725,4725,0
|
|
20231113,153100,17439220,4725,4725,4725,4725,0
|
|
20231113,153000,17439220,4725,4725,4725,4725,173
|
|
20231113,152900,16621795,4735,4735,4735,4735,0
|
|
20231113,152800,16621795,4735,4735,4735,4735,0
|
|
20231113,152700,16621795,4735,4735,4735,4735,0
|
|
20231113,152600,16621795,4735,4735,4735,4735,0
|
|
20231113,152500,16621795,4735,4735,4735,4735,0
|
|
20231113,152400,16621795,4735,4735,4735,4735,0
|
|
20231113,152300,16621795,4735,4735,4735,4735,0
|
|
20231113,152200,16621795,4735,4735,4735,4735,0
|
|
20231113,152100,16621795,4735,4735,4735,4735,0
|
|
20231113,152000,16621795,4735,4735,4735,4735,0
|
|
20231113,151900,16621795,4735,4735,4735,4735,0
|
|
20231113,151800,16621795,4735,4735,4735,4735,0
|
|
20231113,151700,16621795,4735,4735,4735,4735,0
|
|
20231113,151600,16621795,4735,4735,4735,4735,0
|
|
20231113,151500,16621795,4735,4735,4735,4735,0
|
|
20231113,151400,16621795,4735,4735,4735,4735,0
|
|
20231113,151300,16621795,4735,4735,4735,4735,0
|
|
20231113,151200,16621795,4735,4735,4735,4735,0
|
|
20231113,151100,16621795,4735,4735,4735,4735,0
|
|
20231113,151000,16621795,4735,4735,4735,4735,1
|
|
20231113,150900,16617060,4735,4735,4735,4735,0
|
|
20231113,150800,16617060,4735,4735,4735,4735,0
|
|
20231113,150700,16617060,4735,4735,4735,4735,0
|
|
20231113,150600,16617060,4735,4735,4735,4735,11
|
|
20231113,150500,16564975,4735,4735,4735,4735,0
|
|
20231113,150400,16564975,4735,4735,4735,4735,0
|
|
20231113,150300,16564975,4735,4735,4735,4735,0
|
|
20231113,150200,16564975,4735,4735,4735,4735,0
|
|
20231113,150100,16564975,4735,4735,4735,4735,0
|
|
20231113,150000,16564975,4735,4735,4735,4735,0
|
|
20231113,145900,16564975,4735,4735,4735,4735,0
|
|
20231113,145800,16564975,4735,4735,4735,4735,0
|
|
20231113,145700,16564975,4735,4735,4735,4735,0
|
|
20231113,145600,16564975,4735,4735,4735,4735,0
|
|
20231113,145500,16564975,4735,4735,4735,4735,0
|
|
20231113,145400,16564975,4735,4735,4735,4735,0
|
|
20231113,145300,16564975,4735,4735,4735,4735,0
|
|
20231113,145200,16564975,4735,4735,4735,4735,0
|
|
20231113,145100,16564975,4735,4735,4735,4735,0
|
|
20231113,145000,16564975,4735,4735,4735,4735,11
|
|
20231113,144900,16512890,4735,4735,4735,4735,0
|
|
20231113,144800,16512890,4735,4735,4735,4735,0
|
|
20231113,144700,16512890,4735,4735,4735,4735,0
|
|
20231113,144600,16512890,4735,4735,4735,4735,1
|
|
20231113,144500,16508155,4735,4735,4735,4735,16
|
|
20231113,144400,16432395,4735,4735,4735,4735,0
|
|
20231113,144300,16432395,4735,4735,4735,4735,0
|
|
20231113,144200,16432395,4735,4735,4735,4735,0
|
|
20231113,144100,16432395,4735,4735,4735,4735,0
|
|
20231113,144000,16432395,4735,4735,4735,4735,17
|
|
20231113,143900,16351900,4730,4730,4730,4730,1
|
|
20231113,143800,16347170,4730,4730,4730,4730,0
|
|
20231113,143700,16347170,4730,4730,4730,4730,1
|
|
20231113,143600,16342440,4730,4730,4730,4730,0
|
|
20231113,143500,16342440,4730,4730,4730,4730,0
|
|
20231113,143400,16342440,4730,4730,4730,4730,0
|
|
20231113,143300,16342440,4730,4730,4730,4730,0
|
|
20231113,143200,16342440,4730,4730,4730,4730,0
|
|
20231113,143100,16342440,4730,4730,4730,4730,0
|
|
20231113,143000,16342440,4730,4730,4730,4730,11
|
|
20231113,142900,16290410,4730,4730,4730,4730,0
|
|
20231113,142800,16290410,4730,4730,4730,4730,0
|
|
20231113,142700,16290410,4730,4730,4730,4730,0
|
|
20231113,142600,16290410,4730,4730,4730,4730,0
|
|
20231113,142500,16290410,4730,4730,4730,4730,0
|
|
20231113,142400,16290410,4730,4730,4730,4730,0
|
|
20231113,142300,16290410,4730,4730,4730,4730,0
|
|
20231113,142200,16290410,4730,4730,4730,4730,0
|
|
20231113,142100,16290410,4730,4730,4730,4730,0
|
|
20231113,142000,16290410,4730,4730,4730,4730,17
|
|
20231113,141900,16210000,4730,4730,4730,4730,0
|
|
20231113,141800,16210000,4730,4730,4730,4730,0
|
|
20231113,141700,16210000,4730,4730,4730,4730,0
|
|
20231113,141600,16210000,4730,4730,4730,4730,0
|
|
20231113,141500,16210000,4730,4730,4730,4730,14
|
|
20231113,141400,16143780,4725,4725,4725,4725,0
|
|
20231113,141300,16143780,4725,4725,4725,4725,0
|
|
20231113,141200,16143780,4725,4725,4725,4725,0
|
|
20231113,141100,16143780,4725,4725,4725,4725,0
|
|
20231113,141000,16143780,4725,4730,4730,4725,15
|
|
20231113,140900,16072840,4715,4715,4715,4715,0
|
|
20231113,140800,16072840,4715,4715,4715,4715,0
|
|
20231113,140700,16072840,4715,4715,4715,4715,0
|
|
20231113,140600,16072840,4715,4715,4715,4715,0
|
|
20231113,140500,16072840,4715,4715,4715,4715,0
|
|
20231113,140400,16072840,4715,4715,4715,4715,0
|
|
20231113,140300,16072840,4715,4715,4715,4715,3
|
|
20231113,140200,16058695,4730,4730,4730,4730,0
|
|
20231113,140100,16058695,4730,4730,4730,4730,0
|
|
20231113,140000,16058695,4730,4730,4730,4730,17
|
|
20231113,135900,15978285,4730,4730,4730,4730,0
|
|
20231113,135800,15978285,4730,4730,4730,4730,0
|
|
20231113,135700,15978285,4730,4730,4730,4730,0
|
|
20231113,135600,15978285,4730,4730,4730,4730,1
|
|
20231113,135500,15973555,4730,4730,4730,4730,0
|
|
20231113,135400,15973555,4730,4730,4730,4730,0
|
|
20231113,135300,15973555,4730,4730,4730,4730,0
|
|
20231113,135200,15973555,4730,4730,4730,4730,0
|
|
20231113,135100,15973555,4730,4730,4730,4730,0
|
|
20231113,135000,15973555,4730,4730,4730,4730,11
|
|
20231113,134900,15921525,4730,4730,4730,4730,0
|
|
20231113,134800,15921525,4730,4730,4730,4730,0
|
|
20231113,134700,15921525,4730,4730,4730,4730,0
|
|
20231113,134600,15921525,4730,4730,4730,4730,0
|
|
20231113,134500,15921525,4730,4730,4730,4730,16
|
|
20231113,134400,15845845,4735,4735,4735,4735,0
|
|
20231113,134300,15845845,4735,4735,4735,4735,0
|
|
20231113,134200,15845845,4735,4735,4735,4735,0
|
|
20231113,134100,15845845,4735,4735,4735,4735,0
|
|
20231113,134000,15845845,4735,4735,4735,4735,17
|
|
20231113,133900,15765350,4695,4700,4700,4695,302
|
|
20231113,133800,14347225,4695,4695,4695,4695,0
|
|
20231113,133700,14347225,4695,4695,4695,4695,0
|
|
20231113,133600,14347225,4695,4695,4695,4695,0
|
|
20231113,133500,14347225,4695,4695,4695,4695,0
|
|
20231113,133400,14347225,4695,4695,4695,4695,0
|
|
20231113,133300,14347225,4695,4695,4695,4695,0
|
|
20231113,133200,14347225,4695,4695,4695,4695,0
|
|
20231113,133100,14347225,4695,4695,4695,4695,0
|
|
20231113,133000,14347225,4695,4730,4730,4695,28
|
|
20231113,132900,14215380,4700,4700,4700,4700,0
|
|
20231113,132800,14215380,4700,4700,4700,4700,0
|
|
20231113,132700,14215380,4700,4700,4700,4700,0
|
|
20231113,132600,14215380,4700,4700,4700,4700,0
|
|
20231113,132500,14215380,4700,4700,4700,4700,0
|
|
20231113,132400,14215380,4700,4700,4700,4700,0
|
|
20231113,132300,14215380,4700,4700,4700,4700,6
|
|
20231113,132200,14187180,4735,4735,4735,4735,1
|
|
20231113,132100,14182445,4735,4735,4735,4735,2
|
|
20231113,132000,14172975,4735,4735,4735,4735,17
|
|
20231113,131900,14092480,4730,4730,4730,4730,29
|
|
20231113,131800,13955310,4695,4695,4695,4695,0
|
|
20231113,131700,13955310,4695,4695,4695,4695,0
|
|
20231113,131600,13955310,4695,4695,4695,4695,0
|
|
20231113,131500,13955310,4695,4695,4695,4695,0
|
|
20231113,131400,13955310,4695,4695,4695,4695,0
|
|
20231113,131300,13955310,4695,4695,4695,4695,0
|
|
20231113,131200,13955310,4695,4695,4695,4695,0
|
|
20231113,131100,13955310,4695,4695,4695,4695,0
|
|
20231113,131000,13955310,4695,4735,4735,4695,37
|
|
20231113,130900,13781070,4700,4730,4730,4700,39
|
|
20231113,130800,13597590,4700,4700,4700,4700,0
|
|
20231113,130700,13597590,4700,4700,4700,4700,0
|
|
20231113,130600,13597590,4700,4700,4700,4700,0
|
|
20231113,130500,13597590,4700,4700,4700,4700,0
|
|
20231113,130400,13597590,4700,4700,4700,4700,44
|
|
20231113,130300,13390790,4700,4700,4700,4700,0
|
|
20231113,130200,13390790,4700,4700,4700,4700,0
|
|
20231113,130100,13390790,4700,4700,4700,4700,0
|
|
20231113,130000,13390790,4700,4735,4735,4700,95
|
|
20231113,125900,12943695,4735,4735,4735,4735,0
|
|
20231113,125800,12943695,4735,4735,4735,4735,0
|
|
20231113,125700,12943695,4735,4735,4735,4735,0
|
|
20231113,125600,12943695,4735,4735,4735,4735,0
|
|
20231113,125500,12943695,4735,4730,4735,4730,15
|
|
20231113,125400,12872675,4735,4735,4735,4735,0
|
|
20231113,125300,12872675,4735,4735,4735,4735,0
|
|
20231113,125200,12872675,4735,4735,4735,4735,0
|
|
20231113,125100,12872675,4735,4735,4735,4735,0
|
|
20231113,125000,12872675,4735,4735,4735,4735,11
|
|
20231113,124900,12820590,4730,4730,4730,4730,25
|
|
20231113,124800,12702340,4735,4735,4735,4735,0
|
|
20231113,124700,12702340,4735,4735,4735,4735,0
|
|
20231113,124600,12702340,4735,4735,4735,4735,0
|
|
20231113,124500,12702340,4735,4730,4735,4730,17
|
|
20231113,124400,12621920,4735,4735,4735,4735,0
|
|
20231113,124300,12621920,4735,4735,4735,4735,0
|
|
20231113,124200,12621920,4735,4735,4735,4735,0
|
|
20231113,124100,12621920,4735,4735,4735,4735,0
|
|
20231113,124000,12621920,4735,4735,4735,4735,17
|
|
20231113,123900,12541425,4730,4730,4730,4730,17
|
|
20231113,123800,12461015,4730,4730,4730,4730,0
|
|
20231113,123700,12461015,4730,4730,4730,4730,0
|
|
20231113,123600,12461015,4730,4725,4730,4725,49
|
|
20231113,123500,12229485,4705,4705,4705,4705,0
|
|
20231113,123400,12229485,4705,4705,4705,4705,0
|
|
20231113,123300,12229485,4705,4705,4705,4705,0
|
|
20231113,123200,12229485,4705,4705,4705,4705,0
|
|
20231113,123100,12229485,4705,4725,4740,4705,28
|
|
20231113,123000,12097615,4720,4720,4720,4720,11
|
|
20231113,122900,12045695,4720,4720,4720,4720,0
|
|
20231113,122800,12045695,4720,4720,4720,4720,0
|
|
20231113,122700,12045695,4720,4720,4720,4720,0
|
|
20231113,122600,12045695,4720,4720,4720,4720,0
|
|
20231113,122500,12045695,4720,4720,4720,4720,0
|
|
20231113,122400,12045695,4720,4720,4720,4720,0
|
|
20231113,122300,12045695,4720,4720,4720,4720,0
|
|
20231113,122200,12045695,4720,4725,4725,4720,84
|
|
20231113,122100,11648810,4725,4725,4725,4725,0
|
|
20231113,122000,11648810,4725,4725,4725,4725,17
|
|
20231113,121900,11568485,4700,4700,4700,4700,0
|
|
20231113,121800,11568485,4700,4700,4700,4700,0
|
|
20231113,121700,11568485,4700,4700,4700,4700,0
|
|
20231113,121600,11568485,4700,4700,4700,4700,26
|
|
20231113,121500,11446285,4705,4720,4720,4705,34
|
|
20231113,121400,11286300,4710,4710,4710,4710,0
|
|
20231113,121300,11286300,4710,4710,4710,4710,0
|
|
20231113,121200,11286300,4710,4710,4710,4710,0
|
|
20231113,121100,11286300,4710,4710,4710,4710,0
|
|
20231113,121000,11286300,4710,4730,4730,4710,48
|
|
20231113,120900,11060000,4715,4715,4715,4715,0
|
|
20231113,120800,11060000,4715,4715,4715,4715,0
|
|
20231113,120700,11060000,4715,4715,4715,4715,0
|
|
20231113,120600,11060000,4715,4715,4715,4715,0
|
|
20231113,120500,11060000,4715,4715,4715,4715,0
|
|
20231113,120400,11060000,4715,4715,4715,4715,0
|
|
20231113,120300,11060000,4715,4715,4715,4715,0
|
|
20231113,120200,11060000,4715,4715,4715,4715,0
|
|
20231113,120100,11060000,4715,4715,4715,4715,24
|
|
20231113,120000,10946840,4720,4750,4750,4710,300
|
|
20231113,115900,9530665,4750,4750,4750,4750,0
|
|
20231113,115800,9530665,4750,4750,4750,4750,0
|
|
20231113,115700,9530665,4750,4750,4750,4750,0
|
|
20231113,115600,9530665,4750,4750,4750,4750,0
|
|
20231113,115500,9530665,4750,4750,4750,4750,0
|
|
20231113,115400,9530665,4750,4750,4750,4750,0
|
|
20231113,115300,9530665,4750,4750,4750,4750,0
|
|
20231113,115200,9530665,4750,4750,4750,4750,0
|
|
20231113,115100,9530665,4750,4750,4750,4750,0
|
|
20231113,115000,9530665,4750,4745,4750,4745,12
|
|
20231113,114900,9473670,4750,4750,4750,4750,0
|
|
20231113,114800,9473670,4750,4750,4750,4750,0
|
|
20231113,114700,9473670,4750,4750,4750,4750,0
|
|
20231113,114600,9473670,4750,4750,4750,4750,0
|
|
20231113,114500,9473670,4750,4745,4750,4745,17
|
|
20231113,114400,9392925,4725,4725,4725,4725,30
|
|
20231113,114300,9251175,4750,4750,4750,4750,0
|
|
20231113,114200,9251175,4750,4750,4750,4750,0
|
|
20231113,114100,9251175,4750,4750,4750,4750,0
|
|
20231113,114000,9251175,4750,4745,4750,4745,18
|
|
20231113,113900,9165755,4745,4745,4745,4745,0
|
|
20231113,113800,9165755,4745,4745,4745,4745,0
|
|
20231113,113700,9165755,4745,4745,4745,4745,0
|
|
20231113,113600,9165755,4745,4745,4745,4745,0
|
|
20231113,113500,9165755,4745,4745,4745,4745,15
|
|
20231113,113400,9094580,4730,4730,4730,4730,0
|
|
20231113,113300,9094580,4730,4730,4730,4730,0
|
|
20231113,113200,9094580,4730,4730,4730,4730,0
|
|
20231113,113100,9094580,4730,4730,4730,4730,0
|
|
20231113,113000,9094580,4730,4745,4750,4730,62
|
|
20231113,112900,8801085,4750,4750,4750,4750,0
|
|
20231113,112800,8801085,4750,4750,4750,4750,0
|
|
20231113,112700,8801085,4750,4750,4750,4750,0
|
|
20231113,112600,8801085,4750,4750,4750,4750,0
|
|
20231113,112500,8801085,4750,4750,4750,4750,0
|
|
20231113,112400,8801085,4750,4750,4750,4750,0
|
|
20231113,112300,8801085,4750,4750,4750,4750,0
|
|
20231113,112200,8801085,4750,4750,4750,4750,0
|
|
20231113,112100,8801085,4750,4750,4750,4750,0
|
|
20231113,112000,8801085,4750,4745,4750,4745,18
|
|
20231113,111900,8715590,4745,4745,4745,4745,30
|
|
20231113,111800,8573240,4750,4750,4750,4750,0
|
|
20231113,111700,8573240,4750,4750,4750,4750,0
|
|
20231113,111600,8573240,4750,4750,4750,4750,0
|
|
20231113,111500,8573240,4750,4750,4750,4750,0
|
|
20231113,111400,8573240,4750,4750,4750,4750,28
|
|
20231113,111300,8440240,4750,4750,4750,4750,0
|
|
20231113,111200,8440240,4750,4750,4750,4750,0
|
|
20231113,111100,8440240,4750,4750,4750,4750,0
|
|
20231113,111000,8440240,4750,4750,4750,4750,12
|
|
20231113,110900,8383240,4750,4750,4750,4750,0
|
|
20231113,110800,8383240,4750,4750,4750,4750,0
|
|
20231113,110700,8383240,4750,4750,4750,4750,0
|
|
20231113,110600,8383240,4750,4750,4750,4750,0
|
|
20231113,110500,8383240,4750,4750,4750,4750,0
|
|
20231113,110400,8383240,4750,4750,4750,4750,0
|
|
20231113,110300,8383240,4750,4750,4750,4750,0
|
|
20231113,110200,8383240,4750,4750,4750,4750,0
|
|
20231113,110100,8383240,4750,4750,4750,4750,0
|
|
20231113,110000,8383240,4750,4740,4750,4740,18
|
|
20231113,105900,8297910,4740,4740,4740,4740,0
|
|
20231113,105800,8297910,4740,4740,4740,4740,0
|
|
20231113,105700,8297910,4740,4740,4740,4740,0
|
|
20231113,105600,8297910,4740,4740,4740,4740,0
|
|
20231113,105500,8297910,4740,4740,4740,4740,0
|
|
20231113,105400,8297910,4740,4740,4740,4740,0
|
|
20231113,105300,8297910,4740,4740,4740,4740,0
|
|
20231113,105200,8297910,4740,4740,4740,4740,0
|
|
20231113,105100,8297910,4740,4740,4740,4740,0
|
|
20231113,105000,8297910,4740,4735,4740,4735,12
|
|
20231113,104900,8241040,4740,4740,4740,4740,0
|
|
20231113,104800,8241040,4740,4740,4740,4740,0
|
|
20231113,104700,8241040,4740,4740,4740,4740,0
|
|
20231113,104600,8241040,4740,4740,4740,4740,0
|
|
20231113,104500,8241040,4740,4740,4740,4740,17
|
|
20231113,104400,8160460,4715,4715,4715,4715,44
|
|
20231113,104300,7953000,4745,4745,4745,4745,0
|
|
20231113,104200,7953000,4745,4745,4745,4745,0
|
|
20231113,104100,7953000,4745,4745,4745,4745,0
|
|
20231113,104000,7953000,4745,4745,4745,4745,123
|
|
20231113,103900,7369365,4745,4745,4745,4745,0
|
|
20231113,103800,7369365,4745,4745,4745,4745,0
|
|
20231113,103700,7369365,4745,4745,4745,4745,0
|
|
20231113,103600,7369365,4745,4745,4745,4745,0
|
|
20231113,103500,7369365,4745,4745,4745,4745,0
|
|
20231113,103400,7369365,4745,4745,4745,4745,0
|
|
20231113,103300,7369365,4745,4745,4745,4745,0
|
|
20231113,103200,7369365,4745,4745,4745,4745,0
|
|
20231113,103100,7369365,4745,4745,4745,4745,0
|
|
20231113,103000,7369365,4745,4740,4745,4740,12
|
|
20231113,102900,7312430,4720,4720,4720,4720,0
|
|
20231113,102800,7312430,4720,4720,4720,4720,0
|
|
20231113,102700,7312430,4720,4720,4720,4720,0
|
|
20231113,102600,7312430,4720,4720,4720,4720,0
|
|
20231113,102500,7312430,4720,4720,4720,4720,145
|
|
20231113,102400,6628030,4725,4725,4725,4725,0
|
|
20231113,102300,6628030,4725,4725,4725,4725,3
|
|
20231113,102200,6613855,4745,4745,4745,4745,0
|
|
20231113,102100,6613855,4745,4745,4745,4745,0
|
|
20231113,102000,6613855,4745,4745,4745,4730,33
|
|
20231113,101900,6457345,4730,4730,4730,4730,0
|
|
20231113,101800,6457345,4730,4730,4730,4730,0
|
|
20231113,101700,6457345,4730,4730,4730,4730,0
|
|
20231113,101600,6457345,4730,4730,4730,4730,0
|
|
20231113,101500,6457345,4730,4745,4745,4730,25
|
|
20231113,101400,6338870,4735,4735,4735,4735,0
|
|
20231113,101300,6338870,4735,4735,4735,4735,0
|
|
20231113,101200,6338870,4735,4735,4735,4735,0
|
|
20231113,101100,6338870,4735,4740,4740,4735,4
|
|
20231113,101000,6319925,4740,4745,4745,4740,13
|
|
20231113,100900,6258245,4740,4740,4740,4740,0
|
|
20231113,100800,6258245,4740,4745,4745,4740,3
|
|
20231113,100700,6244020,4745,4745,4745,4745,0
|
|
20231113,100600,6244020,4745,4745,4745,4745,0
|
|
20231113,100500,6244020,4745,4745,4745,4745,0
|
|
20231113,100400,6244020,4745,4745,4745,4745,2
|
|
20231113,100300,6234530,4765,4765,4765,4765,0
|
|
20231113,100200,6234530,4765,4765,4765,4765,0
|
|
20231113,100100,6234530,4765,4765,4765,4765,0
|
|
20231113,100000,6234530,4765,4765,4765,4765,18
|
|
20231113,095900,6148760,4765,4765,4765,4765,0
|
|
20231113,095800,6148760,4765,4765,4765,4765,0
|
|
20231113,095700,6148760,4765,4765,4765,4765,0
|
|
20231113,095600,6148760,4765,4765,4765,4765,0
|
|
20231113,095500,6148760,4765,4765,4765,4765,0
|
|
20231113,095400,6148760,4765,4765,4765,4765,0
|
|
20231113,095300,6148760,4765,4765,4765,4765,0
|
|
20231113,095200,6148760,4765,4765,4765,4765,0
|
|
20231113,095100,6148760,4765,4765,4765,4765,0
|
|
20231113,095000,6148760,4765,4765,4765,4765,12
|
|
20231113,094900,6091580,4765,4765,4765,4765,0
|
|
20231113,094800,6091580,4765,4765,4765,4765,0
|
|
20231113,094700,6091580,4765,4765,4765,4765,0
|
|
20231113,094600,6091580,4765,4765,4765,4765,0
|
|
20231113,094500,6091580,4765,4765,4765,4765,17
|
|
20231113,094400,6010575,4765,4765,4765,4765,0
|
|
20231113,094300,6010575,4765,4765,4765,4765,1
|
|
20231113,094200,6005810,4765,4765,4765,4765,0
|
|
20231113,094100,6005810,4765,4765,4765,4765,0
|
|
20231113,094000,6005810,4765,4760,4765,4760,18
|
|
20231113,093900,5920085,4750,4750,4750,4750,0
|
|
20231113,093800,5920085,4750,4765,4765,4750,247
|
|
20231113,093700,4746820,4755,4755,4755,4755,0
|
|
20231113,093600,4746820,4755,4755,4755,4755,0
|
|
20231113,093500,4746820,4755,4755,4755,4755,0
|
|
20231113,093400,4746820,4755,4755,4755,4755,0
|
|
20231113,093300,4746820,4755,4755,4755,4755,0
|
|
20231113,093200,4746820,4755,4755,4755,4755,0
|
|
20231113,093100,4746820,4755,4755,4755,4755,0
|
|
20231113,093000,4746820,4755,4765,4770,4755,24
|
|
20231113,092900,4632525,4770,4770,4770,4770,0
|
|
20231113,092800,4632525,4770,4770,4770,4770,0
|
|
20231113,092700,4632525,4770,4770,4770,4770,50
|
|
20231113,092600,4394025,4770,4770,4770,4770,0
|
|
20231113,092500,4394025,4770,4770,4770,4770,0
|
|
20231113,092400,4394025,4770,4770,4770,4770,0
|
|
20231113,092300,4394025,4770,4770,4770,4770,0
|
|
20231113,092200,4394025,4770,4770,4770,4770,0
|
|
20231113,092100,4394025,4770,4770,4770,4770,0
|
|
20231113,092000,4394025,4770,4765,4770,4765,18
|
|
20231113,091900,4308250,4750,4750,4750,4750,0
|
|
20231113,091800,4308250,4750,4750,4750,4750,0
|
|
20231113,091700,4308250,4750,4750,4750,4750,17
|
|
20231113,091600,4227500,4750,4750,4750,4750,0
|
|
20231113,091500,4227500,4750,4750,4750,4750,0
|
|
20231113,091400,4227500,4750,4750,4750,4750,0
|
|
20231113,091300,4227500,4750,4750,4750,4750,0
|
|
20231113,091200,4227500,4750,4750,4750,4750,0
|
|
20231113,091100,4227500,4750,4750,4750,4750,0
|
|
20231113,091000,4227500,4750,4750,4750,4750,0
|
|
20231113,090900,4227500,4750,4750,4750,4750,0
|
|
20231113,090800,4227500,4750,4750,4750,4750,0
|
|
20231113,090700,4227500,4750,4750,4750,4750,0
|
|
20231113,090600,4227500,4750,4750,4750,4750,0
|
|
20231113,090500,4227500,4750,4750,4750,4750,0
|
|
20231113,090400,4227500,4750,4750,4750,4750,0
|
|
20231113,090300,4227500,4750,4750,4750,4750,0
|
|
20231113,090200,4227500,4750,4750,4750,4750,0
|
|
20231113,090100,4227500,4750,4750,4750,4750,0
|
|
20231113,090000,4227500,4750,4750,4750,4750,890
|