588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,184500,85626890,4835,4835,4835,4835,129
|
|
20231115,184400,85626890,4835,4835,4835,4835,0
|
|
20231115,184300,85626890,4835,4835,4835,4835,0
|
|
20231115,184200,85626890,4835,4835,4835,4835,0
|
|
20231115,184100,85626890,4835,4835,4835,4835,0
|
|
20231115,184000,85626890,4835,4835,4835,4835,0
|
|
20231115,183900,85626890,4835,4835,4835,4835,0
|
|
20231115,183800,85626890,4835,4835,4835,4835,0
|
|
20231115,183700,85626890,4835,4835,4835,4835,0
|
|
20231115,183600,85626890,4835,4835,4835,4835,0
|
|
20231115,183500,85626890,4835,4835,4835,4835,0
|
|
20231115,183400,85626890,4835,4835,4835,4835,0
|
|
20231115,183300,85626890,4835,4835,4835,4835,0
|
|
20231115,183200,85626890,4835,4835,4835,4835,0
|
|
20231115,183100,85626890,4835,4835,4835,4835,0
|
|
20231115,183000,85626890,4835,4835,4835,4835,0
|
|
20231115,182900,85626890,4835,4835,4835,4835,0
|
|
20231115,182800,85626890,4835,4835,4835,4835,0
|
|
20231115,182700,85626890,4835,4835,4835,4835,0
|
|
20231115,182600,85626890,4835,4835,4835,4835,0
|
|
20231115,182500,85626890,4835,4835,4835,4835,0
|
|
20231115,182400,85626890,4835,4835,4835,4835,0
|
|
20231115,182300,85626890,4835,4835,4835,4835,0
|
|
20231115,182200,85626890,4835,4835,4835,4835,0
|
|
20231115,182100,85626890,4835,4835,4835,4835,0
|
|
20231115,182000,85626890,4835,4835,4835,4835,0
|
|
20231115,181900,85626890,4835,4835,4835,4835,0
|
|
20231115,181800,85626890,4835,4835,4835,4835,0
|
|
20231115,181700,85626890,4835,4835,4835,4835,0
|
|
20231115,181600,85626890,4835,4835,4835,4835,0
|
|
20231115,181500,85626890,4835,4835,4835,4835,129
|
|
20231115,181400,85626890,4835,4835,4835,4835,0
|
|
20231115,181300,85626890,4835,4835,4835,4835,0
|
|
20231115,181200,85626890,4835,4835,4835,4835,0
|
|
20231115,181100,85626890,4835,4835,4835,4835,0
|
|
20231115,181000,85626890,4835,4835,4835,4835,0
|
|
20231115,180900,85626890,4835,4835,4835,4835,0
|
|
20231115,180800,85626890,4835,4835,4835,4835,0
|
|
20231115,180700,85626890,4835,4835,4835,4835,0
|
|
20231115,180600,85626890,4835,4835,4835,4835,0
|
|
20231115,180500,85626890,4835,4835,4835,4835,0
|
|
20231115,180400,85626890,4835,4835,4835,4835,0
|
|
20231115,180300,85626890,4835,4835,4835,4835,0
|
|
20231115,180200,85626890,4835,4835,4835,4835,0
|
|
20231115,180100,85626890,4835,4835,4835,4835,0
|
|
20231115,180000,85626890,4835,4835,4835,4835,0
|
|
20231115,175900,85626890,4835,4835,4835,4835,0
|
|
20231115,175800,85626890,4835,4835,4835,4835,0
|
|
20231115,175700,85626890,4835,4835,4835,4835,0
|
|
20231115,175600,85626890,4835,4835,4835,4835,0
|
|
20231115,175500,85626890,4835,4835,4835,4835,0
|
|
20231115,175400,85626890,4835,4835,4835,4835,0
|
|
20231115,175300,85626890,4835,4835,4835,4835,0
|
|
20231115,175200,85626890,4835,4835,4835,4835,0
|
|
20231115,175100,85626890,4835,4835,4835,4835,0
|
|
20231115,175000,85626890,4835,4835,4835,4835,0
|
|
20231115,174900,85626890,4835,4835,4835,4835,0
|
|
20231115,174800,85626890,4835,4835,4835,4835,0
|
|
20231115,174700,85626890,4835,4835,4835,4835,0
|
|
20231115,174600,85626890,4835,4835,4835,4835,0
|
|
20231115,174500,85626890,4835,4835,4835,4835,129
|
|
20231115,174400,85626890,4835,4835,4835,4835,0
|
|
20231115,174300,85626890,4835,4835,4835,4835,0
|
|
20231115,174200,85626890,4835,4835,4835,4835,0
|
|
20231115,174100,85626890,4835,4835,4835,4835,0
|
|
20231115,174000,85626890,4835,4835,4835,4835,0
|
|
20231115,173900,85626890,4835,4835,4835,4835,0
|
|
20231115,173800,85626890,4835,4835,4835,4835,0
|
|
20231115,173700,85626890,4835,4835,4835,4835,0
|
|
20231115,173600,85626890,4835,4835,4835,4835,0
|
|
20231115,173500,85626890,4835,4835,4835,4835,0
|
|
20231115,173400,85626890,4835,4835,4835,4835,0
|
|
20231115,173300,85626890,4835,4835,4835,4835,0
|
|
20231115,173200,85626890,4835,4835,4835,4835,0
|
|
20231115,173100,85626890,4835,4835,4835,4835,0
|
|
20231115,173000,85626890,4835,4835,4835,4835,0
|
|
20231115,172900,85626890,4835,4835,4835,4835,0
|
|
20231115,172800,85626890,4835,4835,4835,4835,0
|
|
20231115,172700,85626890,4835,4835,4835,4835,0
|
|
20231115,172600,85626890,4835,4835,4835,4835,0
|
|
20231115,172500,85626890,4835,4835,4835,4835,0
|
|
20231115,172400,85626890,4835,4835,4835,4835,0
|
|
20231115,172300,85626890,4835,4835,4835,4835,0
|
|
20231115,172200,85626890,4835,4835,4835,4835,0
|
|
20231115,172100,85626890,4835,4835,4835,4835,0
|
|
20231115,172000,85626890,4835,4835,4835,4835,0
|
|
20231115,171900,85626890,4835,4835,4835,4835,0
|
|
20231115,171800,85626890,4835,4835,4835,4835,0
|
|
20231115,171700,85626890,4835,4835,4835,4835,0
|
|
20231115,171600,85626890,4835,4835,4835,4835,0
|
|
20231115,171500,85626890,4835,4835,4835,4835,129
|
|
20231115,171400,85626890,4835,4835,4835,4835,0
|
|
20231115,171300,85626890,4835,4835,4835,4835,0
|
|
20231115,171200,85626890,4835,4835,4835,4835,0
|
|
20231115,171100,85626890,4835,4835,4835,4835,0
|
|
20231115,171000,85626890,4835,4835,4835,4835,0
|
|
20231115,170900,85626890,4835,4835,4835,4835,0
|
|
20231115,170800,85626890,4835,4835,4835,4835,0
|
|
20231115,170700,85626890,4835,4835,4835,4835,0
|
|
20231115,170600,85626890,4835,4835,4835,4835,0
|
|
20231115,170500,85626890,4835,4835,4835,4835,0
|
|
20231115,170400,85626890,4835,4835,4835,4835,0
|
|
20231115,170300,85626890,4835,4835,4835,4835,0
|
|
20231115,170200,85626890,4835,4835,4835,4835,0
|
|
20231115,170100,85626890,4835,4835,4835,4835,0
|
|
20231115,170000,85626890,4835,4835,4835,4835,0
|
|
20231115,165900,85626890,4835,4835,4835,4835,0
|
|
20231115,165800,85626890,4835,4835,4835,4835,0
|
|
20231115,165700,85626890,4835,4835,4835,4835,0
|
|
20231115,165600,85626890,4835,4835,4835,4835,0
|
|
20231115,165500,85626890,4835,4835,4835,4835,0
|
|
20231115,165400,85626890,4835,4835,4835,4835,0
|
|
20231115,165300,85626890,4835,4835,4835,4835,0
|
|
20231115,165200,85626890,4835,4835,4835,4835,0
|
|
20231115,165100,85626890,4835,4835,4835,4835,0
|
|
20231115,165000,85626890,4835,4835,4835,4835,0
|
|
20231115,164900,85626890,4835,4835,4835,4835,0
|
|
20231115,164800,85626890,4835,4835,4835,4835,0
|
|
20231115,164700,85626890,4835,4835,4835,4835,0
|
|
20231115,164600,85626890,4835,4835,4835,4835,0
|
|
20231115,164500,85626890,4835,4835,4835,4835,129
|
|
20231115,164400,85626890,4835,4835,4835,4835,0
|
|
20231115,164300,85626890,4835,4835,4835,4835,0
|
|
20231115,164200,85626890,4835,4835,4835,4835,0
|
|
20231115,164100,85626890,4835,4835,4835,4835,0
|
|
20231115,164000,85626890,4835,4835,4835,4835,0
|
|
20231115,163900,85626890,4835,4835,4835,4835,0
|
|
20231115,163800,85626890,4835,4835,4835,4835,0
|
|
20231115,163700,85626890,4835,4835,4835,4835,0
|
|
20231115,163600,85626890,4835,4835,4835,4835,0
|
|
20231115,163500,85626890,4835,4835,4835,4835,0
|
|
20231115,163400,85626890,4835,4835,4835,4835,0
|
|
20231115,163300,85626890,4835,4835,4835,4835,0
|
|
20231115,163200,85626890,4835,4835,4835,4835,0
|
|
20231115,163100,85626890,4835,4835,4835,4835,0
|
|
20231115,163000,85626890,4835,4835,4835,4835,0
|
|
20231115,162900,85626890,4835,4835,4835,4835,0
|
|
20231115,162800,85626890,4835,4835,4835,4835,0
|
|
20231115,162700,85626890,4835,4835,4835,4835,0
|
|
20231115,162600,85626890,4835,4835,4835,4835,0
|
|
20231115,162500,85626890,4835,4835,4835,4835,0
|
|
20231115,162400,85626890,4835,4835,4835,4835,0
|
|
20231115,162300,85626890,4835,4835,4835,4835,0
|
|
20231115,162200,85626890,4835,4835,4835,4835,0
|
|
20231115,162100,85626890,4835,4835,4835,4835,0
|
|
20231115,162000,85626890,4835,4835,4835,4835,0
|
|
20231115,161900,85626890,4835,4835,4835,4835,0
|
|
20231115,161800,85626890,4835,4835,4835,4835,0
|
|
20231115,161700,85626890,4835,4835,4835,4835,0
|
|
20231115,161600,85626890,4835,4835,4835,4835,0
|
|
20231115,161500,85626890,4835,4835,4835,4835,129
|
|
20231115,161400,85626890,4835,4835,4835,4835,0
|
|
20231115,161300,85626890,4835,4835,4835,4835,0
|
|
20231115,161200,85626890,4835,4835,4835,4835,0
|
|
20231115,161100,85626890,4835,4835,4835,4835,0
|
|
20231115,161000,85626890,4835,4835,4835,4835,0
|
|
20231115,160900,85626890,4835,4835,4835,4835,0
|
|
20231115,160800,85626890,4835,4835,4835,4835,0
|
|
20231115,160700,85626890,4835,4835,4835,4835,0
|
|
20231115,160600,85626890,4835,4835,4835,4835,0
|
|
20231115,160500,85626890,4835,4835,4835,4835,0
|
|
20231115,160400,85626890,4835,4835,4835,4835,0
|
|
20231115,160300,85626890,4835,4835,4835,4835,0
|
|
20231115,160200,85626890,4835,4835,4835,4835,0
|
|
20231115,160100,85626890,4835,4835,4835,4835,0
|
|
20231115,160000,85626890,4835,4835,4835,4835,0
|
|
20231115,155900,85626890,4835,4835,4835,4835,0
|
|
20231115,155800,85626890,4835,4835,4835,4835,0
|
|
20231115,155700,85626890,4835,4835,4835,4835,0
|
|
20231115,155600,85626890,4835,4835,4835,4835,0
|
|
20231115,155500,85626890,4835,4835,4835,4835,0
|
|
20231115,155400,85626890,4835,4835,4835,4835,0
|
|
20231115,155300,85626890,4835,4835,4835,4835,0
|
|
20231115,155200,85626890,4835,4835,4835,4835,0
|
|
20231115,155100,85626890,4835,4835,4835,4835,0
|
|
20231115,155000,85626890,4835,4835,4835,4835,0
|
|
20231115,154900,85626890,4835,4835,4835,4835,0
|
|
20231115,154800,85626890,4835,4835,4835,4835,0
|
|
20231115,154700,85626890,4835,4835,4835,4835,0
|
|
20231115,154600,85626890,4835,4835,4835,4835,0
|
|
20231115,154500,85626890,4835,4835,4835,4835,129
|
|
20231115,154400,85626890,4835,4835,4835,4835,0
|
|
20231115,154300,85626890,4835,4835,4835,4835,0
|
|
20231115,154200,85626890,4835,4835,4835,4835,0
|
|
20231115,154100,85626890,4835,4835,4835,4835,0
|
|
20231115,154000,85626890,4835,4835,4835,4835,0
|
|
20231115,153900,85626890,4835,4835,4835,4835,0
|
|
20231115,153800,85626890,4835,4835,4835,4835,0
|
|
20231115,153700,85626890,4835,4835,4835,4835,0
|
|
20231115,153600,85626890,4835,4835,4835,4835,0
|
|
20231115,153500,85626890,4835,4835,4835,4835,0
|
|
20231115,153400,85626890,4835,4835,4835,4835,0
|
|
20231115,153300,85626890,4835,4835,4835,4835,0
|
|
20231115,153200,85626890,4835,4835,4835,4835,0
|
|
20231115,153100,85626890,4835,4835,4835,4835,0
|
|
20231115,153000,85626890,4835,4835,4835,4835,129
|
|
20231115,152900,85003175,4840,4840,4840,4840,0
|
|
20231115,152800,85003175,4840,4840,4840,4840,0
|
|
20231115,152700,85003175,4840,4840,4840,4840,0
|
|
20231115,152600,85003175,4840,4840,4840,4840,0
|
|
20231115,152500,85003175,4840,4840,4840,4840,0
|
|
20231115,152400,85003175,4840,4840,4840,4840,0
|
|
20231115,152300,85003175,4840,4840,4840,4840,0
|
|
20231115,152200,85003175,4840,4840,4840,4840,0
|
|
20231115,152100,85003175,4840,4840,4840,4840,0
|
|
20231115,152000,85003175,4840,4840,4840,4840,0
|
|
20231115,151900,85003175,4840,4840,4840,4840,0
|
|
20231115,151800,85003175,4840,4840,4840,4840,0
|
|
20231115,151700,85003175,4840,4840,4840,4840,0
|
|
20231115,151600,85003175,4840,4840,4840,4840,0
|
|
20231115,151500,85003175,4840,4840,4840,4840,0
|
|
20231115,151400,85003175,4840,4840,4840,4840,0
|
|
20231115,151300,85003175,4840,4840,4840,4840,0
|
|
20231115,151200,85003175,4840,4840,4840,4840,0
|
|
20231115,151100,85003175,4840,4840,4840,4840,0
|
|
20231115,151000,85003175,4840,4840,4840,4840,0
|
|
20231115,150900,85003175,4840,4840,4840,4840,0
|
|
20231115,150800,85003175,4840,4840,4840,4840,87
|
|
20231115,150700,84582095,4835,4835,4835,4835,0
|
|
20231115,150600,84582095,4835,4835,4835,4835,0
|
|
20231115,150500,84582095,4835,4835,4835,4835,0
|
|
20231115,150400,84582095,4835,4835,4835,4835,0
|
|
20231115,150300,84582095,4835,4835,4835,4835,0
|
|
20231115,150200,84582095,4835,4835,4835,4835,0
|
|
20231115,150100,84582095,4835,4835,4835,4835,0
|
|
20231115,150000,84582095,4835,4835,4835,4835,0
|
|
20231115,145900,84582095,4835,4835,4835,4835,0
|
|
20231115,145800,84582095,4835,4835,4835,4835,44
|
|
20231115,145700,84369355,4835,4835,4835,4835,0
|
|
20231115,145600,84369355,4835,4835,4835,4835,0
|
|
20231115,145500,84369355,4835,4835,4835,4835,0
|
|
20231115,145400,84369355,4835,4835,4835,4835,0
|
|
20231115,145300,84369355,4835,4835,4835,4835,0
|
|
20231115,145200,84369355,4835,4835,4835,4835,40
|
|
20231115,145100,84175955,4840,4840,4840,4840,0
|
|
20231115,145000,84175955,4840,4840,4840,4840,0
|
|
20231115,144900,84175955,4840,4840,4840,4840,0
|
|
20231115,144800,84175955,4840,4840,4840,4840,0
|
|
20231115,144700,84175955,4840,4840,4840,4840,0
|
|
20231115,144600,84175955,4840,4840,4840,4840,0
|
|
20231115,144500,84175955,4840,4840,4840,4840,0
|
|
20231115,144400,84175955,4840,4840,4840,4840,0
|
|
20231115,144300,84175955,4840,4840,4840,4840,0
|
|
20231115,144200,84175955,4840,4840,4840,4840,0
|
|
20231115,144100,84175955,4840,4840,4840,4840,0
|
|
20231115,144000,84175955,4840,4840,4840,4840,0
|
|
20231115,143900,84175955,4840,4840,4840,4840,0
|
|
20231115,143800,84175955,4840,4840,4840,4840,0
|
|
20231115,143700,84175955,4840,4840,4840,4840,0
|
|
20231115,143600,84175955,4840,4840,4840,4840,0
|
|
20231115,143500,84175955,4840,4840,4840,4840,7
|
|
20231115,143400,84142075,4840,4840,4840,4840,0
|
|
20231115,143300,84142075,4840,4840,4840,4840,0
|
|
20231115,143200,84142075,4840,4840,4840,4840,0
|
|
20231115,143100,84142075,4840,4840,4840,4840,1
|
|
20231115,143000,84137235,4840,4840,4840,4840,0
|
|
20231115,142900,84137235,4840,4840,4840,4840,0
|
|
20231115,142800,84137235,4840,4840,4840,4840,0
|
|
20231115,142700,84137235,4840,4840,4840,4840,2
|
|
20231115,142600,84127555,4840,4840,4840,4840,0
|
|
20231115,142500,84127555,4840,4840,4840,4840,0
|
|
20231115,142400,84127555,4840,4840,4840,4840,0
|
|
20231115,142300,84127555,4840,4840,4840,4840,0
|
|
20231115,142200,84127555,4840,4840,4840,4840,0
|
|
20231115,142100,84127555,4840,4835,4840,4835,3009
|
|
20231115,142000,69579035,4825,4825,4825,4825,0
|
|
20231115,141900,69579035,4825,4825,4825,4825,0
|
|
20231115,141800,69579035,4825,4825,4825,4825,0
|
|
20231115,141700,69579035,4825,4825,4825,4825,0
|
|
20231115,141600,69579035,4825,4825,4825,4825,0
|
|
20231115,141500,69579035,4825,4825,4825,4825,0
|
|
20231115,141400,69579035,4825,4825,4825,4825,0
|
|
20231115,141300,69579035,4825,4825,4825,4825,0
|
|
20231115,141200,69579035,4825,4825,4825,4825,0
|
|
20231115,141100,69579035,4825,4825,4825,4825,0
|
|
20231115,141000,69579035,4825,4825,4825,4825,0
|
|
20231115,140900,69579035,4825,4825,4825,4825,0
|
|
20231115,140800,69579035,4825,4825,4825,4825,0
|
|
20231115,140700,69579035,4825,4825,4825,4825,0
|
|
20231115,140600,69579035,4825,4825,4825,4825,0
|
|
20231115,140500,69579035,4825,4825,4825,4825,0
|
|
20231115,140400,69579035,4825,4825,4825,4825,0
|
|
20231115,140300,69579035,4825,4825,4825,4825,0
|
|
20231115,140200,69579035,4825,4825,4825,4825,0
|
|
20231115,140100,69579035,4825,4825,4825,4825,0
|
|
20231115,140000,69579035,4825,4825,4825,4825,286
|
|
20231115,135900,68199085,4840,4840,4840,4840,0
|
|
20231115,135800,68199085,4840,4840,4840,4840,0
|
|
20231115,135700,68199085,4840,4830,4840,4830,920
|
|
20231115,135600,63746995,4835,4835,4835,4835,29
|
|
20231115,135500,63606780,4830,4830,4830,4830,60
|
|
20231115,135400,63316980,4830,4830,4830,4830,66
|
|
20231115,135300,62998200,4830,4830,4830,4830,20
|
|
20231115,135200,62901600,4830,4830,4830,4830,20
|
|
20231115,135100,62805000,4830,4830,4830,4830,0
|
|
20231115,135000,62805000,4830,4830,4830,4830,14
|
|
20231115,134900,62737380,4830,4830,4830,4830,101
|
|
20231115,134800,62249550,4830,4830,4830,4830,12
|
|
20231115,134700,62191590,4840,4840,4840,4840,0
|
|
20231115,134600,62191590,4840,4835,4840,4835,243
|
|
20231115,134500,61015475,4825,4825,4825,4825,62
|
|
20231115,134400,60716325,4835,4835,4835,4835,1
|
|
20231115,134300,60711490,4830,4830,4830,4830,0
|
|
20231115,134200,60711490,4830,4830,4830,4830,181
|
|
20231115,134100,59837260,4830,4830,4830,4830,0
|
|
20231115,134000,59837260,4830,4830,4830,4830,0
|
|
20231115,133900,59837260,4830,4830,4830,4830,52
|
|
20231115,133800,59586100,4830,4830,4830,4830,200
|
|
20231115,133700,58620100,4830,4830,4830,4830,1
|
|
20231115,133600,58615270,4830,4830,4830,4830,20
|
|
20231115,133500,58518670,4830,4830,4830,4830,0
|
|
20231115,133400,58518670,4830,4830,4830,4830,0
|
|
20231115,133300,58518670,4830,4830,4830,4830,0
|
|
20231115,133200,58518670,4830,4830,4830,4830,0
|
|
20231115,133100,58518670,4830,4830,4830,4830,0
|
|
20231115,133000,58518670,4830,4830,4830,4830,0
|
|
20231115,132900,58518670,4830,4830,4830,4830,0
|
|
20231115,132800,58518670,4830,4830,4830,4830,0
|
|
20231115,132700,58518670,4830,4830,4830,4830,20
|
|
20231115,132600,58422070,4840,4840,4840,4840,0
|
|
20231115,132500,58422070,4840,4840,4840,4840,0
|
|
20231115,132400,58422070,4840,4840,4840,4840,0
|
|
20231115,132300,58422070,4840,4840,4840,4840,0
|
|
20231115,132200,58422070,4840,4840,4840,4840,0
|
|
20231115,132100,58422070,4840,4840,4840,4840,0
|
|
20231115,132000,58422070,4840,4840,4840,4840,0
|
|
20231115,131900,58422070,4840,4840,4840,4840,0
|
|
20231115,131800,58422070,4840,4840,4840,4840,0
|
|
20231115,131700,58422070,4840,4840,4840,4840,0
|
|
20231115,131600,58422070,4840,4840,4840,4840,0
|
|
20231115,131500,58422070,4840,4840,4840,4840,150
|
|
20231115,131400,57696070,4840,4840,4840,4840,0
|
|
20231115,131300,57696070,4840,4840,4840,4840,0
|
|
20231115,131200,57696070,4840,4840,4840,4840,0
|
|
20231115,131100,57696070,4840,4840,4840,4840,0
|
|
20231115,131000,57696070,4840,4840,4840,4840,0
|
|
20231115,130900,57696070,4840,4840,4840,4840,0
|
|
20231115,130800,57696070,4840,4840,4840,4840,0
|
|
20231115,130700,57696070,4840,4840,4840,4840,0
|
|
20231115,130600,57696070,4840,4840,4840,4840,0
|
|
20231115,130500,57696070,4840,4840,4840,4840,0
|
|
20231115,130400,57696070,4840,4840,4840,4840,0
|
|
20231115,130300,57696070,4840,4840,4840,4840,0
|
|
20231115,130200,57696070,4840,4840,4840,4840,0
|
|
20231115,130100,57696070,4840,4840,4840,4840,1
|
|
20231115,130000,57691230,4840,4840,4840,4840,0
|
|
20231115,125900,57691230,4840,4840,4840,4840,0
|
|
20231115,125800,57691230,4840,4840,4840,4840,0
|
|
20231115,125700,57691230,4840,4840,4840,4840,0
|
|
20231115,125600,57691230,4840,4840,4840,4840,0
|
|
20231115,125500,57691230,4840,4840,4840,4840,0
|
|
20231115,125400,57691230,4840,4840,4840,4840,0
|
|
20231115,125300,57691230,4840,4840,4840,4840,0
|
|
20231115,125200,57691230,4840,4840,4840,4840,0
|
|
20231115,125100,57691230,4840,4840,4840,4840,0
|
|
20231115,125000,57691230,4840,4840,4840,4840,0
|
|
20231115,124900,57691230,4840,4840,4840,4840,0
|
|
20231115,124800,57691230,4840,4840,4840,4840,0
|
|
20231115,124700,57691230,4840,4840,4840,4840,0
|
|
20231115,124600,57691230,4840,4840,4840,4840,0
|
|
20231115,124500,57691230,4840,4840,4840,4840,0
|
|
20231115,124400,57691230,4840,4840,4840,4840,0
|
|
20231115,124300,57691230,4840,4840,4840,4840,0
|
|
20231115,124200,57691230,4840,4840,4840,4840,0
|
|
20231115,124100,57691230,4840,4840,4840,4840,0
|
|
20231115,124000,57691230,4840,4840,4840,4840,0
|
|
20231115,123900,57691230,4840,4840,4840,4840,0
|
|
20231115,123800,57691230,4840,4840,4840,4840,0
|
|
20231115,123700,57691230,4840,4840,4840,4840,0
|
|
20231115,123600,57691230,4840,4840,4840,4840,10
|
|
20231115,123500,57642830,4835,4835,4835,4835,0
|
|
20231115,123400,57642830,4835,4835,4835,4835,0
|
|
20231115,123300,57642830,4835,4835,4835,4835,1
|
|
20231115,123200,57637995,4830,4830,4830,4830,0
|
|
20231115,123100,57637995,4830,4830,4830,4830,84
|
|
20231115,123000,57232275,4835,4835,4835,4835,0
|
|
20231115,122900,57232275,4835,4835,4835,4835,12
|
|
20231115,122800,57174255,4840,4840,4840,4840,0
|
|
20231115,122700,57174255,4840,4840,4840,4840,0
|
|
20231115,122600,57174255,4840,4840,4840,4840,0
|
|
20231115,122500,57174255,4840,4840,4840,4840,0
|
|
20231115,122400,57174255,4840,4840,4840,4840,0
|
|
20231115,122300,57174255,4840,4840,4840,4840,0
|
|
20231115,122200,57174255,4840,4840,4840,4840,0
|
|
20231115,122100,57174255,4840,4840,4840,4840,76
|
|
20231115,122000,56806415,4835,4835,4835,4835,2
|
|
20231115,121900,56796745,4835,4835,4835,4835,0
|
|
20231115,121800,56796745,4835,4835,4835,4835,0
|
|
20231115,121700,56796745,4835,4835,4835,4835,0
|
|
20231115,121600,56796745,4835,4835,4835,4835,0
|
|
20231115,121500,56796745,4835,4835,4835,4835,0
|
|
20231115,121400,56796745,4835,4835,4835,4835,1
|
|
20231115,121300,56791910,4835,4835,4835,4835,0
|
|
20231115,121200,56791910,4835,4835,4835,4835,56
|
|
20231115,121100,56521150,4855,4855,4855,4855,0
|
|
20231115,121000,56521150,4855,4855,4855,4855,0
|
|
20231115,120900,56521150,4855,4855,4855,4855,0
|
|
20231115,120800,56521150,4855,4855,4855,4855,0
|
|
20231115,120700,56521150,4855,4855,4855,4855,0
|
|
20231115,120600,56521150,4855,4855,4855,4855,0
|
|
20231115,120500,56521150,4855,4855,4855,4855,0
|
|
20231115,120400,56521150,4855,4855,4855,4855,0
|
|
20231115,120300,56521150,4855,4855,4855,4855,0
|
|
20231115,120200,56521150,4855,4855,4855,4855,0
|
|
20231115,120100,56521150,4855,4855,4855,4855,0
|
|
20231115,120000,56521150,4855,4855,4855,4855,0
|
|
20231115,115900,56521150,4855,4855,4855,4855,0
|
|
20231115,115800,56521150,4855,4855,4855,4855,0
|
|
20231115,115700,56521150,4855,4855,4855,4855,0
|
|
20231115,115600,56521150,4855,4855,4855,4855,0
|
|
20231115,115500,56521150,4855,4855,4855,4855,0
|
|
20231115,115400,56521150,4855,4855,4855,4855,2
|
|
20231115,115300,56511440,4845,4845,4845,4845,0
|
|
20231115,115200,56511440,4845,4845,4845,4845,0
|
|
20231115,115100,56511440,4845,4845,4845,4845,0
|
|
20231115,115000,56511440,4845,4845,4845,4845,0
|
|
20231115,114900,56511440,4845,4845,4845,4845,0
|
|
20231115,114800,56511440,4845,4845,4845,4845,0
|
|
20231115,114700,56511440,4845,4845,4845,4845,0
|
|
20231115,114600,56511440,4845,4845,4845,4845,0
|
|
20231115,114500,56511440,4845,4845,4845,4845,10
|
|
20231115,114400,56462990,4830,4830,4830,4830,20
|
|
20231115,114300,56366390,4855,4855,4855,4855,0
|
|
20231115,114200,56366390,4855,4855,4855,4855,50
|
|
20231115,114100,56123640,4855,4855,4855,4855,0
|
|
20231115,114000,56123640,4855,4840,4855,4840,286
|
|
20231115,113900,54738065,4835,4835,4835,4835,0
|
|
20231115,113800,54738065,4835,4835,4835,4835,0
|
|
20231115,113700,54738065,4835,4835,4835,4835,0
|
|
20231115,113600,54738065,4835,4835,4840,4835,542
|
|
20231115,113500,52117385,4830,4825,4830,4825,487
|
|
20231115,113400,49765825,4825,4825,4825,4825,0
|
|
20231115,113300,49765825,4825,4825,4825,4825,6
|
|
20231115,113200,49736875,4825,4825,4825,4825,0
|
|
20231115,113100,49736875,4825,4825,4825,4825,0
|
|
20231115,113000,49736875,4825,4825,4825,4825,0
|
|
20231115,112900,49736875,4825,4825,4825,4825,41
|
|
20231115,112800,49539050,4825,4825,4825,4825,0
|
|
20231115,112700,49539050,4825,4825,4825,4825,0
|
|
20231115,112600,49539050,4825,4825,4825,4825,25
|
|
20231115,112500,49418425,4820,4820,4820,4820,0
|
|
20231115,112400,49418425,4820,4820,4820,4820,0
|
|
20231115,112300,49418425,4820,4820,4820,4820,0
|
|
20231115,112200,49418425,4820,4820,4820,4820,0
|
|
20231115,112100,49418425,4820,4820,4820,4820,190
|
|
20231115,112000,48502625,4830,4830,4830,4830,0
|
|
20231115,111900,48502625,4830,4830,4830,4830,1
|
|
20231115,111800,48497795,4825,4825,4825,4825,160
|
|
20231115,111700,47725795,4825,4825,4825,4825,0
|
|
20231115,111600,47725795,4825,4825,4825,4825,0
|
|
20231115,111500,47725795,4825,4825,4825,4825,0
|
|
20231115,111400,47725795,4825,4825,4825,4825,0
|
|
20231115,111300,47725795,4825,4825,4825,4825,0
|
|
20231115,111200,47725795,4825,4825,4825,4825,0
|
|
20231115,111100,47725795,4825,4825,4825,4825,0
|
|
20231115,111000,47725795,4825,4825,4825,4825,38
|
|
20231115,110900,47542445,4830,4830,4830,4830,0
|
|
20231115,110800,47542445,4830,4830,4830,4830,620
|
|
20231115,110700,44547845,4830,4830,4830,4830,0
|
|
20231115,110600,44547845,4830,4830,4830,4830,0
|
|
20231115,110500,44547845,4830,4830,4830,4830,0
|
|
20231115,110400,44547845,4830,4830,4830,4830,0
|
|
20231115,110300,44547845,4830,4830,4830,4830,0
|
|
20231115,110200,44547845,4830,4830,4830,4830,0
|
|
20231115,110100,44547845,4830,4830,4830,4830,0
|
|
20231115,110000,44547845,4830,4830,4830,4830,0
|
|
20231115,105900,44547845,4830,4830,4830,4830,0
|
|
20231115,105800,44547845,4830,4830,4830,4830,0
|
|
20231115,105700,44547845,4830,4830,4830,4830,0
|
|
20231115,105600,44547845,4830,4830,4830,4830,0
|
|
20231115,105500,44547845,4830,4830,4830,4830,10
|
|
20231115,105400,44499545,4830,4830,4830,4830,4
|
|
20231115,105300,44480225,4830,4830,4830,4830,0
|
|
20231115,105200,44480225,4830,4830,4830,4830,27
|
|
20231115,105100,44349815,4830,4830,4830,4830,20
|
|
20231115,105000,44253215,4830,4830,4830,4830,0
|
|
20231115,104900,44253215,4830,4830,4830,4830,0
|
|
20231115,104800,44253215,4830,4830,4830,4830,70
|
|
20231115,104700,43915115,4825,4825,4825,4825,1
|
|
20231115,104600,43910290,4830,4830,4830,4830,0
|
|
20231115,104500,43910290,4830,4830,4830,4830,0
|
|
20231115,104400,43910290,4830,4830,4830,4830,0
|
|
20231115,104300,43910290,4830,4830,4830,4830,0
|
|
20231115,104200,43910290,4830,4830,4830,4830,0
|
|
20231115,104100,43910290,4830,4830,4830,4830,0
|
|
20231115,104000,43910290,4830,4830,4830,4830,0
|
|
20231115,103900,43910290,4830,4830,4830,4830,0
|
|
20231115,103800,43910290,4830,4830,4830,4830,0
|
|
20231115,103700,43910290,4830,4830,4830,4830,0
|
|
20231115,103600,43910290,4830,4830,4830,4830,0
|
|
20231115,103500,43910290,4830,4815,4830,4815,993
|
|
20231115,103400,39115890,4815,4815,4815,4815,5
|
|
20231115,103300,39091815,4815,4815,4815,4815,0
|
|
20231115,103200,39091815,4815,4815,4815,4815,60
|
|
20231115,103100,38802915,4815,4815,4815,4815,37
|
|
20231115,103000,38624760,4815,4815,4815,4815,357
|
|
20231115,102900,36905805,4815,4815,4815,4815,0
|
|
20231115,102800,36905805,4815,4815,4815,4815,762
|
|
20231115,102700,33236775,4815,4815,4815,4815,0
|
|
20231115,102600,33236775,4815,4815,4815,4815,1
|
|
20231115,102500,33231960,4815,4815,4815,4815,0
|
|
20231115,102400,33231960,4815,4815,4815,4815,0
|
|
20231115,102300,33231960,4815,4815,4815,4815,0
|
|
20231115,102200,33231960,4815,4815,4815,4815,0
|
|
20231115,102100,33231960,4815,4815,4815,4815,0
|
|
20231115,102000,33231960,4815,4815,4815,4815,4
|
|
20231115,101900,33212700,4815,4815,4815,4815,96
|
|
20231115,101800,32750460,4815,4815,4815,4815,100
|
|
20231115,101700,32268960,4815,4815,4815,4815,100
|
|
20231115,101600,31787460,4815,4815,4815,4815,336
|
|
20231115,101500,30169620,4815,4815,4815,4815,0
|
|
20231115,101400,30169620,4815,4815,4815,4815,0
|
|
20231115,101300,30169620,4815,4815,4815,4815,0
|
|
20231115,101200,30169620,4815,4815,4815,4815,2
|
|
20231115,101100,30159990,4805,4805,4805,4805,240
|
|
20231115,101000,29006790,4805,4805,4805,4805,0
|
|
20231115,100900,29006790,4805,4805,4805,4805,0
|
|
20231115,100800,29006790,4805,4805,4805,4805,0
|
|
20231115,100700,29006790,4805,4805,4805,4805,1
|
|
20231115,100600,29001985,4800,4800,4800,4800,13
|
|
20231115,100500,28939585,4800,4800,4800,4800,0
|
|
20231115,100400,28939585,4800,4800,4800,4800,2
|
|
20231115,100300,28929985,4775,4775,4775,4775,0
|
|
20231115,100200,28929985,4775,4775,4775,4775,0
|
|
20231115,100100,28929985,4775,4775,4775,4775,0
|
|
20231115,100000,28929985,4775,4775,4775,4775,0
|
|
20231115,095900,28929985,4775,4775,4775,4775,0
|
|
20231115,095800,28929985,4775,4775,4775,4775,0
|
|
20231115,095700,28929985,4775,4775,4775,4775,0
|
|
20231115,095600,28929985,4775,4775,4775,4775,0
|
|
20231115,095500,28929985,4775,4775,4775,4775,0
|
|
20231115,095400,28929985,4775,4775,4775,4775,0
|
|
20231115,095300,28929985,4775,4775,4775,4775,0
|
|
20231115,095200,28929985,4775,4775,4775,4775,0
|
|
20231115,095100,28929985,4775,4775,4775,4775,6
|
|
20231115,095000,28901335,4800,4800,4800,4800,0
|
|
20231115,094900,28901335,4800,4800,4800,4800,0
|
|
20231115,094800,28901335,4800,4800,4800,4800,0
|
|
20231115,094700,28901335,4800,4800,4800,4800,0
|
|
20231115,094600,28901335,4800,4800,4800,4800,0
|
|
20231115,094500,28901335,4800,4800,4800,4800,0
|
|
20231115,094400,28901335,4800,4800,4800,4800,0
|
|
20231115,094300,28901335,4800,4800,4800,4800,0
|
|
20231115,094200,28901335,4800,4800,4800,4800,0
|
|
20231115,094100,28901335,4800,4800,4800,4800,9
|
|
20231115,094000,28858135,4805,4805,4805,4805,0
|
|
20231115,093900,28858135,4805,4805,4805,4805,0
|
|
20231115,093800,28858135,4805,4805,4805,4805,0
|
|
20231115,093700,28858135,4805,4805,4805,4805,0
|
|
20231115,093600,28858135,4805,4805,4805,4805,0
|
|
20231115,093500,28858135,4805,4805,4805,4805,0
|
|
20231115,093400,28858135,4805,4805,4805,4805,0
|
|
20231115,093300,28858135,4805,4780,4805,4770,774
|
|
20231115,093200,25165345,4780,4780,4780,4780,0
|
|
20231115,093100,25165345,4780,4780,4780,4780,0
|
|
20231115,093000,25165345,4780,4780,4780,4780,0
|
|
20231115,092900,25165345,4780,4780,4780,4780,0
|
|
20231115,092800,25165345,4780,4780,4780,4780,18
|
|
20231115,092700,25079305,4780,4780,4780,4780,0
|
|
20231115,092600,25079305,4780,4780,4780,4780,0
|
|
20231115,092500,25079305,4780,4780,4780,4780,20
|
|
20231115,092400,24983705,4780,4780,4780,4780,66
|
|
20231115,092300,24668225,4780,4780,4780,4780,0
|
|
20231115,092200,24668225,4780,4780,4780,4780,0
|
|
20231115,092100,24668225,4780,4780,4780,4780,0
|
|
20231115,092000,24668225,4780,4780,4780,4780,421
|
|
20231115,091900,22655845,4770,4780,4780,4770,34
|
|
20231115,091800,22493425,4780,4780,4780,4780,25
|
|
20231115,091700,22373925,4780,4780,4780,4780,26
|
|
20231115,091600,22249645,4770,4780,4780,4770,417
|
|
20231115,091500,20259310,4780,4820,4820,4780,252
|
|
20231115,091400,19052470,4780,4795,4795,4780,305
|
|
20231115,091300,17592710,4820,4820,4820,4820,0
|
|
20231115,091200,17592710,4820,4800,4820,4800,628
|
|
20231115,091100,14578260,4800,4800,4800,4800,6
|
|
20231115,091000,14549460,4795,4790,4795,4790,222
|
|
20231115,090900,13484980,4780,4780,4780,4780,58
|
|
20231115,090800,13207740,4800,4775,4800,4775,1135
|
|
20231115,090700,7766090,4775,4775,4775,4775,103
|
|
20231115,090600,7274265,4775,4775,4775,4775,22
|
|
20231115,090500,7169215,4775,4775,4775,4775,25
|
|
20231115,090400,7049840,4775,4770,4775,4770,161
|
|
20231115,090300,6281370,4770,4770,4770,4770,300
|
|
20231115,090200,4850370,4770,4775,4775,4770,134
|
|
20231115,090100,4211040,4770,4770,4770,4770,423
|
|
20231115,090000,2193330,4765,4755,4765,4755,461
|