527 lines
24 KiB
CSV
527 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,184400,90853665,4820,4820,4820,4820,254
|
|
20231116,184300,90853665,4820,4820,4820,4820,0
|
|
20231116,184200,90853665,4820,4820,4820,4820,0
|
|
20231116,184100,90853665,4820,4820,4820,4820,0
|
|
20231116,184000,90853665,4820,4820,4820,4820,0
|
|
20231116,183900,90853665,4820,4820,4820,4820,0
|
|
20231116,183800,90853665,4820,4820,4820,4820,0
|
|
20231116,183700,90853665,4820,4820,4820,4820,0
|
|
20231116,183600,90853665,4820,4820,4820,4820,0
|
|
20231116,183500,90853665,4820,4820,4820,4820,0
|
|
20231116,183400,90853665,4820,4820,4820,4820,0
|
|
20231116,183300,90853665,4820,4820,4820,4820,0
|
|
20231116,183200,90853665,4820,4820,4820,4820,0
|
|
20231116,183100,90853665,4820,4820,4820,4820,0
|
|
20231116,183000,90853665,4820,4820,4820,4820,0
|
|
20231116,182900,90853665,4820,4820,4820,4820,0
|
|
20231116,182800,90853665,4820,4820,4820,4820,0
|
|
20231116,182700,90853665,4820,4820,4820,4820,0
|
|
20231116,182600,90853665,4820,4820,4820,4820,0
|
|
20231116,182500,90853665,4820,4820,4820,4820,0
|
|
20231116,182400,90853665,4820,4820,4820,4820,0
|
|
20231116,182300,90853665,4820,4820,4820,4820,0
|
|
20231116,182200,90853665,4820,4820,4820,4820,0
|
|
20231116,182100,90853665,4820,4820,4820,4820,0
|
|
20231116,182000,90853665,4820,4820,4820,4820,0
|
|
20231116,181900,90853665,4820,4820,4820,4820,0
|
|
20231116,181800,90853665,4820,4820,4820,4820,0
|
|
20231116,181700,90853665,4820,4820,4820,4820,0
|
|
20231116,181600,90853665,4820,4820,4820,4820,0
|
|
20231116,181500,90853665,4820,4820,4820,4820,0
|
|
20231116,181400,90853665,4820,4820,4820,4820,254
|
|
20231116,181300,90853665,4820,4820,4820,4820,0
|
|
20231116,181200,90853665,4820,4820,4820,4820,0
|
|
20231116,181100,90853665,4820,4820,4820,4820,0
|
|
20231116,181000,90853665,4820,4820,4820,4820,0
|
|
20231116,180900,90853665,4820,4820,4820,4820,0
|
|
20231116,180800,90853665,4820,4820,4820,4820,0
|
|
20231116,180700,90853665,4820,4820,4820,4820,0
|
|
20231116,180600,90853665,4820,4820,4820,4820,0
|
|
20231116,180500,90853665,4820,4820,4820,4820,0
|
|
20231116,180400,90853665,4820,4820,4820,4820,0
|
|
20231116,180300,90853665,4820,4820,4820,4820,0
|
|
20231116,180200,90853665,4820,4820,4820,4820,0
|
|
20231116,180100,90853665,4820,4820,4820,4820,0
|
|
20231116,180000,90853665,4820,4820,4820,4820,0
|
|
20231116,175900,90853665,4820,4820,4820,4820,0
|
|
20231116,175800,90853665,4820,4820,4820,4820,0
|
|
20231116,175700,90853665,4820,4820,4820,4820,0
|
|
20231116,175600,90853665,4820,4820,4820,4820,0
|
|
20231116,175500,90853665,4820,4820,4820,4820,0
|
|
20231116,175400,90853665,4820,4820,4820,4820,0
|
|
20231116,175300,90853665,4820,4820,4820,4820,0
|
|
20231116,175200,90853665,4820,4820,4820,4820,0
|
|
20231116,175100,90853665,4820,4820,4820,4820,0
|
|
20231116,175000,90853665,4820,4820,4820,4820,0
|
|
20231116,174900,90853665,4820,4820,4820,4820,0
|
|
20231116,174800,90853665,4820,4820,4820,4820,0
|
|
20231116,174700,90853665,4820,4820,4820,4820,0
|
|
20231116,174600,90853665,4820,4820,4820,4820,0
|
|
20231116,174500,90853665,4820,4820,4820,4820,0
|
|
20231116,174400,90853665,4820,4820,4820,4820,254
|
|
20231116,174300,90853665,4820,4820,4820,4820,0
|
|
20231116,174200,90853665,4820,4820,4820,4820,0
|
|
20231116,174100,90853665,4820,4820,4820,4820,0
|
|
20231116,174000,90853665,4820,4820,4820,4820,0
|
|
20231116,173900,90853665,4820,4820,4820,4820,0
|
|
20231116,173800,90853665,4820,4820,4820,4820,0
|
|
20231116,173700,90853665,4820,4820,4820,4820,0
|
|
20231116,173600,90853665,4820,4820,4820,4820,0
|
|
20231116,173500,90853665,4820,4820,4820,4820,0
|
|
20231116,173400,90853665,4820,4820,4820,4820,0
|
|
20231116,173300,90853665,4820,4820,4820,4820,0
|
|
20231116,173200,90853665,4820,4820,4820,4820,0
|
|
20231116,173100,90853665,4820,4820,4820,4820,0
|
|
20231116,173000,90853665,4820,4820,4820,4820,0
|
|
20231116,172900,90853665,4820,4820,4820,4820,0
|
|
20231116,172800,90853665,4820,4820,4820,4820,0
|
|
20231116,172700,90853665,4820,4820,4820,4820,0
|
|
20231116,172600,90853665,4820,4820,4820,4820,0
|
|
20231116,172500,90853665,4820,4820,4820,4820,0
|
|
20231116,172400,90853665,4820,4820,4820,4820,0
|
|
20231116,172300,90853665,4820,4820,4820,4820,0
|
|
20231116,172200,90853665,4820,4820,4820,4820,0
|
|
20231116,172100,90853665,4820,4820,4820,4820,0
|
|
20231116,172000,90853665,4820,4820,4820,4820,0
|
|
20231116,171900,90853665,4820,4820,4820,4820,0
|
|
20231116,171800,90853665,4820,4820,4820,4820,0
|
|
20231116,171700,90853665,4820,4820,4820,4820,0
|
|
20231116,171600,90853665,4820,4820,4820,4820,0
|
|
20231116,171500,90853665,4820,4820,4820,4820,0
|
|
20231116,171400,90853665,4820,4820,4820,4820,254
|
|
20231116,171300,90853665,4820,4820,4820,4820,0
|
|
20231116,171200,90853665,4820,4820,4820,4820,0
|
|
20231116,171100,90853665,4820,4820,4820,4820,0
|
|
20231116,171000,90853665,4820,4820,4820,4820,0
|
|
20231116,170900,90853665,4820,4820,4820,4820,0
|
|
20231116,170800,90853665,4820,4820,4820,4820,0
|
|
20231116,170700,90853665,4820,4820,4820,4820,0
|
|
20231116,170600,90853665,4820,4820,4820,4820,0
|
|
20231116,170500,90853665,4820,4820,4820,4820,0
|
|
20231116,170400,90853665,4820,4820,4820,4820,0
|
|
20231116,170300,90853665,4820,4820,4820,4820,0
|
|
20231116,170200,90853665,4820,4820,4820,4820,0
|
|
20231116,170100,90853665,4820,4820,4820,4820,0
|
|
20231116,170000,90853665,4820,4820,4820,4820,0
|
|
20231116,165900,90853665,4820,4820,4820,4820,0
|
|
20231116,165800,90853665,4820,4820,4820,4820,0
|
|
20231116,165700,90853665,4820,4820,4820,4820,0
|
|
20231116,165600,90853665,4820,4820,4820,4820,0
|
|
20231116,165500,90853665,4820,4820,4820,4820,0
|
|
20231116,165400,90853665,4820,4820,4820,4820,0
|
|
20231116,165300,90853665,4820,4820,4820,4820,0
|
|
20231116,165200,90853665,4820,4820,4820,4820,0
|
|
20231116,165100,90853665,4820,4820,4820,4820,0
|
|
20231116,165000,90853665,4820,4820,4820,4820,0
|
|
20231116,164900,90853665,4820,4820,4820,4820,0
|
|
20231116,164800,90853665,4820,4820,4820,4820,0
|
|
20231116,164700,90853665,4820,4820,4820,4820,0
|
|
20231116,164600,90853665,4820,4820,4820,4820,0
|
|
20231116,164500,90853665,4820,4820,4820,4820,0
|
|
20231116,164400,90853665,4820,4820,4820,4820,254
|
|
20231116,164300,90853665,4820,4820,4820,4820,0
|
|
20231116,164200,90853665,4820,4820,4820,4820,0
|
|
20231116,164100,90853665,4820,4820,4820,4820,0
|
|
20231116,164000,90853665,4820,4820,4820,4820,0
|
|
20231116,163900,90853665,4820,4820,4820,4820,0
|
|
20231116,163800,90853665,4820,4820,4820,4820,0
|
|
20231116,163700,90853665,4820,4820,4820,4820,0
|
|
20231116,163600,90853665,4820,4820,4820,4820,0
|
|
20231116,163500,90853665,4820,4820,4820,4820,0
|
|
20231116,163400,90853665,4820,4820,4820,4820,0
|
|
20231116,163300,90853665,4820,4820,4820,4820,0
|
|
20231116,163200,90853665,4820,4820,4820,4820,0
|
|
20231116,163100,90853665,4820,4820,4820,4820,0
|
|
20231116,163000,90853665,4820,4820,4820,4820,254
|
|
20231116,162900,89629385,4835,4835,4835,4835,0
|
|
20231116,162800,89629385,4835,4835,4835,4835,0
|
|
20231116,162700,89629385,4835,4835,4835,4835,0
|
|
20231116,162600,89629385,4835,4835,4835,4835,0
|
|
20231116,162500,89629385,4835,4835,4835,4835,0
|
|
20231116,162400,89629385,4835,4835,4835,4835,0
|
|
20231116,162300,89629385,4835,4835,4835,4835,0
|
|
20231116,162200,89629385,4835,4835,4835,4835,0
|
|
20231116,162100,89629385,4835,4835,4835,4835,0
|
|
20231116,162000,89629385,4835,4835,4835,4835,0
|
|
20231116,161900,89629385,4835,4835,4835,4835,0
|
|
20231116,161800,89629385,4835,4835,4835,4835,0
|
|
20231116,161700,89629385,4835,4835,4835,4835,0
|
|
20231116,161600,89629385,4835,4835,4835,4835,2
|
|
20231116,161500,89619715,4835,4835,4835,4835,0
|
|
20231116,161400,89619715,4835,4835,4835,4835,0
|
|
20231116,161300,89619715,4835,4835,4835,4835,0
|
|
20231116,161200,89619715,4835,4835,4835,4835,0
|
|
20231116,161100,89619715,4835,4835,4835,4835,0
|
|
20231116,161000,89619715,4835,4835,4835,4835,0
|
|
20231116,160900,89619715,4835,4835,4835,4835,0
|
|
20231116,160800,89619715,4835,4835,4835,4835,0
|
|
20231116,160700,89619715,4835,4835,4835,4835,0
|
|
20231116,160600,89619715,4835,4835,4835,4835,0
|
|
20231116,160500,89619715,4835,4835,4835,4835,94
|
|
20231116,160400,89165225,4795,4795,4795,4795,0
|
|
20231116,160300,89165225,4795,4795,4795,4795,0
|
|
20231116,160200,89165225,4795,4795,4795,4795,0
|
|
20231116,160100,89165225,4795,4795,4795,4795,0
|
|
20231116,160000,89165225,4795,4795,4795,4795,0
|
|
20231116,155900,89165225,4795,4795,4795,4795,0
|
|
20231116,155800,89165225,4795,4795,4795,4795,9
|
|
20231116,155700,89122070,4845,4845,4845,4845,0
|
|
20231116,155600,89122070,4845,4845,4845,4845,0
|
|
20231116,155500,89122070,4845,4845,4845,4845,0
|
|
20231116,155400,89122070,4845,4845,4845,4845,0
|
|
20231116,155300,89122070,4845,4845,4845,4845,0
|
|
20231116,155200,89122070,4845,4845,4845,4845,0
|
|
20231116,155100,89122070,4845,4845,4845,4845,0
|
|
20231116,155000,89122070,4845,4845,4845,4845,0
|
|
20231116,154900,89122070,4845,4845,4845,4845,0
|
|
20231116,154800,89122070,4845,4845,4845,4845,0
|
|
20231116,154700,89122070,4845,4845,4845,4845,0
|
|
20231116,154600,89122070,4845,4845,4845,4845,0
|
|
20231116,154500,89122070,4845,4845,4845,4845,14
|
|
20231116,154400,89054240,4845,4845,4845,4845,0
|
|
20231116,154300,89054240,4845,4845,4845,4845,0
|
|
20231116,154200,89054240,4845,4845,4845,4845,0
|
|
20231116,154100,89054240,4845,4845,4845,4845,0
|
|
20231116,154000,89054240,4845,4845,4845,4845,0
|
|
20231116,153900,89054240,4845,4845,4845,4845,0
|
|
20231116,153800,89054240,4845,4845,4845,4845,0
|
|
20231116,153700,89054240,4845,4845,4845,4845,0
|
|
20231116,153600,89054240,4845,4845,4845,4845,0
|
|
20231116,153500,89054240,4845,4845,4845,4845,0
|
|
20231116,153400,89054240,4845,4845,4845,4845,0
|
|
20231116,153300,89054240,4845,4845,4845,4845,0
|
|
20231116,153200,89054240,4845,4845,4845,4845,0
|
|
20231116,153100,89054240,4845,4845,4845,4845,0
|
|
20231116,153000,89054240,4845,4845,4845,4845,0
|
|
20231116,152900,89054240,4845,4845,4845,4845,0
|
|
20231116,152800,89054240,4845,4845,4845,4845,0
|
|
20231116,152700,89054240,4845,4830,4845,4830,94
|
|
20231116,152600,88599425,4835,4835,4835,4835,0
|
|
20231116,152500,88599425,4835,4835,4835,4835,0
|
|
20231116,152400,88599425,4835,4835,4835,4835,0
|
|
20231116,152300,88599425,4835,4835,4835,4835,0
|
|
20231116,152200,88599425,4835,4835,4835,4835,1
|
|
20231116,152100,88594590,4785,4785,4785,4785,0
|
|
20231116,152000,88594590,4785,4800,4800,4785,57
|
|
20231116,151900,88321615,4790,4790,4790,4790,0
|
|
20231116,151800,88321615,4790,4790,4790,4790,0
|
|
20231116,151700,88321615,4790,4790,4790,4790,0
|
|
20231116,151600,88321615,4790,4790,4790,4790,0
|
|
20231116,151500,88321615,4790,4790,4790,4790,0
|
|
20231116,151400,88321615,4790,4790,4790,4790,0
|
|
20231116,151300,88321615,4790,4790,4790,4790,0
|
|
20231116,151200,88321615,4790,4790,4790,4790,0
|
|
20231116,151100,88321615,4790,4790,4790,4790,0
|
|
20231116,151000,88321615,4790,4790,4790,4790,0
|
|
20231116,150900,88321615,4790,4790,4790,4790,0
|
|
20231116,150800,88321615,4790,4790,4790,4790,45
|
|
20231116,150700,88106065,4790,4790,4790,4790,0
|
|
20231116,150600,88106065,4790,4800,4800,4790,70
|
|
20231116,150500,87770125,4800,4800,4800,4800,2
|
|
20231116,150400,87760525,4800,4800,4800,4800,110
|
|
20231116,150300,87232525,4800,4800,4800,4800,0
|
|
20231116,150200,87232525,4800,4800,4800,4800,0
|
|
20231116,150100,87232525,4800,4800,4800,4800,14
|
|
20231116,150000,87165325,4840,4840,4840,4840,0
|
|
20231116,145900,87165325,4840,4840,4840,4840,1
|
|
20231116,145800,87160485,4840,4835,4840,4835,2
|
|
20231116,145700,87150810,4840,4840,4840,4840,0
|
|
20231116,145600,87150810,4840,4840,4840,4840,0
|
|
20231116,145500,87150810,4840,4835,4840,4835,88
|
|
20231116,145400,86724905,4835,4835,4835,4835,0
|
|
20231116,145300,86724905,4835,4835,4835,4835,0
|
|
20231116,145200,86724905,4835,4835,4835,4835,0
|
|
20231116,145100,86724905,4835,4835,4835,4835,0
|
|
20231116,145000,86724905,4835,4835,4835,4835,0
|
|
20231116,144900,86724905,4835,4830,4835,4830,109
|
|
20231116,144800,86197960,4800,4835,4835,4800,18
|
|
20231116,144700,86111420,4790,4805,4805,4790,230
|
|
20231116,144600,85008655,4835,4835,4835,4835,0
|
|
20231116,144500,85008655,4835,4830,4835,4830,211
|
|
20231116,144400,83988600,4795,4795,4795,4795,0
|
|
20231116,144300,83988600,4795,4795,4795,4795,0
|
|
20231116,144200,83988600,4795,4795,4795,4795,0
|
|
20231116,144100,83988600,4795,4795,4795,4795,0
|
|
20231116,144000,83988600,4795,4795,4795,4795,0
|
|
20231116,143900,83988600,4795,4795,4795,4795,0
|
|
20231116,143800,83988600,4795,4795,4795,4795,0
|
|
20231116,143700,83988600,4795,4795,4795,4795,1
|
|
20231116,143600,83983805,4795,4800,4800,4795,63
|
|
20231116,143500,83681515,4800,4825,4835,4800,103
|
|
20231116,143400,83184205,4795,4795,4795,4795,0
|
|
20231116,143300,83184205,4795,4795,4795,4795,0
|
|
20231116,143200,83184205,4795,4820,4820,4795,230
|
|
20231116,143100,82079305,4825,4825,4825,4825,0
|
|
20231116,143000,82079305,4825,4825,4825,4825,0
|
|
20231116,142900,82079305,4825,4825,4825,4825,0
|
|
20231116,142800,82079305,4825,4825,4825,4825,0
|
|
20231116,142700,82079305,4825,4825,4825,4825,0
|
|
20231116,142600,82079305,4825,4825,4825,4825,0
|
|
20231116,142500,82079305,4825,4825,4830,4820,218
|
|
20231116,142400,81026655,4820,4820,4820,4820,0
|
|
20231116,142300,81026655,4820,4820,4820,4820,1
|
|
20231116,142200,81021835,4820,4820,4820,4820,15
|
|
20231116,142100,80949535,4820,4820,4820,4820,23
|
|
20231116,142000,80838675,4820,4820,4820,4820,2
|
|
20231116,141900,80829035,4815,4815,4815,4815,0
|
|
20231116,141800,80829035,4815,4815,4815,4815,0
|
|
20231116,141700,80829035,4815,4780,4815,4775,457
|
|
20231116,141600,78636810,4815,4815,4815,4815,0
|
|
20231116,141500,78636810,4815,4815,4815,4815,89
|
|
20231116,141400,78208275,4815,4815,4815,4815,1
|
|
20231116,141300,78203460,4780,4780,4780,4780,0
|
|
20231116,141200,78203460,4780,4785,4785,4780,63
|
|
20231116,141100,77902285,4815,4815,4815,4815,94
|
|
20231116,141000,77449675,4785,4785,4785,4785,0
|
|
20231116,140900,77449675,4785,4785,4785,4785,15
|
|
20231116,140800,77377900,4815,4815,4815,4815,0
|
|
20231116,140700,77377900,4815,4815,4815,4815,0
|
|
20231116,140600,77377900,4815,4815,4815,4815,0
|
|
20231116,140500,77377900,4815,4790,4815,4790,123
|
|
20231116,140400,76786830,4780,4780,4780,4780,0
|
|
20231116,140300,76786830,4780,4780,4780,4780,0
|
|
20231116,140200,76786830,4780,4790,4790,4780,230
|
|
20231116,140100,75687165,4790,4790,4790,4790,0
|
|
20231116,140000,75687165,4790,4790,4790,4790,4
|
|
20231116,135900,75668005,4785,4785,4785,4785,0
|
|
20231116,135800,75668005,4785,4785,4785,4785,0
|
|
20231116,135700,75668005,4785,4785,4785,4785,0
|
|
20231116,135600,75668005,4785,4785,4785,4785,15
|
|
20231116,135500,75596230,4785,4785,4785,4785,0
|
|
20231116,135400,75596230,4785,4785,4785,4785,0
|
|
20231116,135300,75596230,4785,4785,4785,4785,0
|
|
20231116,135200,75596230,4785,4785,4785,4785,0
|
|
20231116,135100,75596230,4785,4785,4785,4785,0
|
|
20231116,135000,75596230,4785,4785,4785,4785,65
|
|
20231116,134900,75285205,4785,4785,4785,4785,0
|
|
20231116,134800,75285205,4785,4790,4790,4785,63
|
|
20231116,134700,74983515,4780,4800,4800,4780,230
|
|
20231116,134600,73882995,4800,4800,4800,4800,0
|
|
20231116,134500,73882995,4800,4825,4830,4800,139
|
|
20231116,134400,73212585,4785,4785,4785,4785,0
|
|
20231116,134300,73212585,4785,4785,4785,4785,15
|
|
20231116,134200,73140810,4825,4825,4825,4825,0
|
|
20231116,134100,73140810,4825,4825,4825,4825,0
|
|
20231116,134000,73140810,4825,4825,4825,4825,0
|
|
20231116,133900,73140810,4825,4825,4825,4825,0
|
|
20231116,133800,73140810,4825,4825,4825,4825,0
|
|
20231116,133700,73140810,4825,4825,4825,4825,0
|
|
20231116,133600,73140810,4825,4825,4825,4825,0
|
|
20231116,133500,73140810,4825,4825,4825,4825,0
|
|
20231116,133400,73140810,4825,4825,4825,4825,0
|
|
20231116,133300,73140810,4825,4825,4825,4825,94
|
|
20231116,133200,72687260,4780,4790,4790,4780,230
|
|
20231116,133100,71587200,4790,4790,4790,4790,0
|
|
20231116,133000,71587200,4790,4790,4790,4790,15
|
|
20231116,132900,71515350,4830,4830,4830,4830,0
|
|
20231116,132800,71515350,4830,4830,4830,4830,0
|
|
20231116,132700,71515350,4830,4830,4830,4830,0
|
|
20231116,132600,71515350,4830,4830,4830,4830,0
|
|
20231116,132500,71515350,4830,4820,4830,4820,123
|
|
20231116,132400,70922040,4780,4790,4790,4780,63
|
|
20231116,132300,70620730,4790,4790,4790,4790,0
|
|
20231116,132200,70620730,4790,4790,4790,4790,0
|
|
20231116,132100,70620730,4790,4790,4790,4790,0
|
|
20231116,132000,70620730,4790,4790,4790,4790,0
|
|
20231116,131900,70620730,4790,4790,4790,4790,0
|
|
20231116,131800,70620730,4790,4790,4790,4790,0
|
|
20231116,131700,70620730,4790,4805,4805,4780,245
|
|
20231116,131600,69448840,4835,4835,4835,4835,0
|
|
20231116,131500,69448840,4835,4835,4835,4835,10
|
|
20231116,131400,69400490,4835,4835,4835,4835,0
|
|
20231116,131300,69400490,4835,4835,4835,4835,0
|
|
20231116,131200,69400490,4835,4835,4835,4835,0
|
|
20231116,131100,69400490,4835,4835,4835,4835,4
|
|
20231116,131000,69381150,4835,4835,4835,4835,0
|
|
20231116,130900,69381150,4835,4835,4835,4835,0
|
|
20231116,130800,69381150,4835,4835,4835,4835,0
|
|
20231116,130700,69381150,4835,4835,4835,4835,0
|
|
20231116,130600,69381150,4835,4835,4835,4835,0
|
|
20231116,130500,69381150,4835,4790,4835,4790,131
|
|
20231116,130400,68748705,4790,4790,4790,4790,15
|
|
20231116,130300,68676855,4775,4775,4775,4775,0
|
|
20231116,130200,68676855,4775,4820,4820,4775,230
|
|
20231116,130100,67577250,4820,4820,4820,4820,0
|
|
20231116,130000,67577250,4820,4820,4820,4820,64
|
|
20231116,125900,67268770,4830,4830,4830,4830,0
|
|
20231116,125800,67268770,4830,4830,4830,4830,0
|
|
20231116,125700,67268770,4830,4830,4830,4830,0
|
|
20231116,125600,67268770,4830,4830,4830,4830,0
|
|
20231116,125500,67268770,4830,4825,4830,4825,94
|
|
20231116,125400,66814865,4820,4820,4820,4820,17
|
|
20231116,125300,66732925,4820,4820,4820,4820,0
|
|
20231116,125200,66732925,4820,4820,4820,4820,2
|
|
20231116,125100,66723285,4770,4775,4775,4770,15
|
|
20231116,125000,66651680,4765,4765,4765,4765,0
|
|
20231116,124900,66651680,4765,4765,4765,4765,0
|
|
20231116,124800,66651680,4765,4765,4765,4765,0
|
|
20231116,124700,66651680,4765,4785,4785,4765,230
|
|
20231116,124600,65554470,4825,4825,4825,4825,0
|
|
20231116,124500,65554470,4825,4800,4825,4800,124
|
|
20231116,124400,64956845,4775,4775,4775,4775,0
|
|
20231116,124300,64956845,4775,4775,4775,4775,0
|
|
20231116,124200,64956845,4775,4775,4775,4775,0
|
|
20231116,124100,64956845,4775,4775,4775,4775,0
|
|
20231116,124000,64956845,4775,4775,4775,4775,0
|
|
20231116,123900,64956845,4775,4775,4775,4775,0
|
|
20231116,123800,64956845,4775,4800,4800,4775,16
|
|
20231116,123700,64880420,4775,4800,4800,4775,2
|
|
20231116,123600,64870845,4765,4795,4795,4765,96
|
|
20231116,123500,64412445,4765,4765,4765,4765,0
|
|
20231116,123400,64412445,4765,4765,4765,4765,1
|
|
20231116,123300,64407680,4790,4785,4790,4785,65
|
|
20231116,123200,64096580,4760,4780,4780,4760,244
|
|
20231116,123100,62933775,4785,4785,4785,4785,0
|
|
20231116,123000,62933775,4785,4790,4790,4785,20
|
|
20231116,122900,62838000,4790,4785,4790,4785,8
|
|
20231116,122800,62799700,4785,4795,4795,4785,600
|
|
20231116,122700,59926995,4795,4795,4795,4795,0
|
|
20231116,122600,59926995,4795,4795,4795,4795,0
|
|
20231116,122500,59926995,4795,4830,4830,4795,139
|
|
20231116,122400,59256150,4830,4830,4830,4830,0
|
|
20231116,122300,59256150,4830,4830,4830,4830,0
|
|
20231116,122200,59256150,4830,4830,4830,4830,0
|
|
20231116,122100,59256150,4830,4830,4830,4830,0
|
|
20231116,122000,59256150,4830,4830,4830,4830,0
|
|
20231116,121900,59256150,4830,4830,4830,4830,0
|
|
20231116,121800,59256150,4830,4830,4830,4830,0
|
|
20231116,121700,59256150,4830,4790,4830,4790,325
|
|
20231116,121600,57696710,4795,4795,4795,4795,0
|
|
20231116,121500,57696710,4795,4795,4795,4795,8
|
|
20231116,121400,57658350,4790,4790,4790,4790,0
|
|
20231116,121300,57658350,4790,4790,4790,4790,0
|
|
20231116,121200,57658350,4790,4795,4795,4790,79
|
|
20231116,121100,57279735,4790,4790,4790,4790,0
|
|
20231116,121000,57279735,4790,4790,4790,4790,0
|
|
20231116,120900,57279735,4790,4790,4790,4790,16
|
|
20231116,120800,57203095,4820,4820,4820,4820,0
|
|
20231116,120700,57203095,4820,4820,4820,4820,13
|
|
20231116,120600,57140435,4815,4815,4815,4815,415
|
|
20231116,120500,55142210,4815,4815,4815,4815,124
|
|
20231116,120400,54545150,4790,4790,4790,4790,0
|
|
20231116,120300,54545150,4790,4805,4805,4790,3000
|
|
20231116,120200,40149750,4815,4805,4815,4805,232
|
|
20231116,120100,39034980,4805,4805,4805,4805,0
|
|
20231116,120000,39034980,4805,4805,4805,4805,0
|
|
20231116,115900,39034980,4805,4810,4810,4805,15
|
|
20231116,115800,38962900,4805,4805,4805,4805,0
|
|
20231116,115700,38962900,4805,4805,4805,4805,0
|
|
20231116,115600,38962900,4805,4805,4805,4805,0
|
|
20231116,115500,38962900,4805,4805,4805,4805,0
|
|
20231116,115400,38962900,4805,4805,4805,4805,0
|
|
20231116,115300,38962900,4805,4805,4805,4805,0
|
|
20231116,115200,38962900,4805,4805,4805,4805,0
|
|
20231116,115100,38962900,4805,4805,4805,4805,0
|
|
20231116,115000,38962900,4805,4805,4805,4805,0
|
|
20231116,114900,38962900,4805,4805,4805,4805,0
|
|
20231116,114800,38962900,4805,4805,4805,4805,64
|
|
20231116,114700,38655380,4805,4810,4810,4805,231
|
|
20231116,114600,37544900,4810,4810,4810,4810,15
|
|
20231116,114500,37472750,4815,4815,4815,4815,124
|
|
20231116,114400,36875690,4815,4815,4815,4815,0
|
|
20231116,114300,36875690,4815,4815,4815,4815,0
|
|
20231116,114200,36875690,4815,4815,4815,4815,0
|
|
20231116,114100,36875690,4815,4815,4815,4815,0
|
|
20231116,114000,36875690,4815,4815,4815,4815,0
|
|
20231116,113900,36875690,4815,4815,4815,4815,97
|
|
20231116,113800,36408635,4815,4815,4815,4815,0
|
|
20231116,113700,36408635,4815,4815,4815,4815,0
|
|
20231116,113600,36408635,4815,4815,4815,4815,0
|
|
20231116,113500,36408635,4815,4815,4815,4815,2
|
|
20231116,113400,36399005,4815,4815,4815,4815,2
|
|
20231116,113300,36389375,4810,4815,4815,4810,17
|
|
20231116,113200,36307595,4810,4815,4815,4810,233
|
|
20231116,113100,35186855,4815,4815,4815,4815,2
|
|
20231116,113000,35177225,4815,4810,4815,4810,2
|
|
20231116,112900,35167600,4810,4810,4810,4810,408
|
|
20231116,112800,33205120,4810,4810,4810,4810,0
|
|
20231116,112700,33205120,4810,4810,4810,4810,0
|
|
20231116,112600,33205120,4810,4810,4810,4810,850
|
|
20231116,112500,29116620,4805,4805,4805,4805,0
|
|
20231116,112400,29116620,4805,4805,4805,4805,64
|
|
20231116,112300,28809100,4810,4810,4810,4810,0
|
|
20231116,112200,28809100,4810,4810,4810,4810,100
|
|
20231116,112100,28328100,4810,4810,4810,4810,347
|
|
20231116,112000,26659030,4810,4805,4810,4805,718
|
|
20231116,111900,23206525,4805,4810,4810,4805,486
|
|
20231116,111800,20870445,4805,4805,4805,4805,0
|
|
20231116,111700,20870445,4805,4805,4805,4805,231
|
|
20231116,111600,19760490,4810,4810,4810,4810,0
|
|
20231116,111500,19760490,4810,4810,4810,4810,0
|
|
20231116,111400,19760490,4810,4810,4810,4810,0
|
|
20231116,111300,19760490,4810,4810,4810,4810,0
|
|
20231116,111200,19760490,4810,4810,4810,4810,0
|
|
20231116,111100,19760490,4810,4810,4810,4810,0
|
|
20231116,111000,19760490,4810,4810,4810,4810,0
|
|
20231116,110900,19760490,4810,4810,4810,4810,0
|
|
20231116,110800,19760490,4810,4810,4810,4810,0
|
|
20231116,110700,19760490,4810,4810,4810,4805,41
|
|
20231116,110600,19563355,4805,4805,4805,4805,0
|
|
20231116,110500,19563355,4805,4805,4805,4805,0
|
|
20231116,110400,19563355,4805,4805,4805,4805,0
|
|
20231116,110300,19563355,4805,4805,4805,4805,0
|
|
20231116,110200,19563355,4805,4805,4805,4805,231
|
|
20231116,110100,18453400,4810,4810,4810,4810,95
|
|
20231116,110000,17996450,4805,4805,4805,4805,64
|
|
20231116,105900,17688930,4805,4805,4805,4805,0
|
|
20231116,105800,17688930,4805,4805,4805,4805,0
|
|
20231116,105700,17688930,4805,4805,4805,4805,0
|
|
20231116,105600,17688930,4805,4805,4805,4805,0
|
|
20231116,105500,17688930,4805,4805,4805,4805,0
|
|
20231116,105400,17688930,4805,4805,4805,4805,15
|
|
20231116,105300,17616855,4805,4805,4805,4805,0
|
|
20231116,105200,17616855,4805,4805,4805,4805,0
|
|
20231116,105100,17616855,4805,4805,4805,4805,0
|
|
20231116,105000,17616855,4805,4805,4805,4805,0
|
|
20231116,104900,17616855,4805,4805,4805,4805,0
|
|
20231116,104800,17616855,4805,4805,4805,4805,10
|
|
20231116,104700,17568805,4805,4810,4810,4805,232
|
|
20231116,104600,16454040,4810,4810,4810,4810,1
|
|
20231116,104500,16449230,4805,4805,4805,4805,0
|
|
20231116,104400,16449230,4805,4805,4805,4805,501
|
|
20231116,104300,14041925,4810,4810,4810,4810,0
|
|
20231116,104200,14041925,4810,4810,4810,4810,0
|
|
20231116,104100,14041925,4810,4810,4810,4810,0
|
|
20231116,104000,14041925,4810,4810,4810,4810,275
|
|
20231116,103900,12719175,4810,4810,4810,4810,0
|
|
20231116,103800,12719175,4810,4810,4810,4810,3
|
|
20231116,103700,12704745,4810,4810,4810,4810,1
|
|
20231116,103600,12699935,4805,4805,4805,4805,75
|
|
20231116,103500,12339560,4815,4815,4815,4815,0
|
|
20231116,103400,12339560,4815,4815,4815,4805,22
|
|
20231116,103300,12233750,4805,4805,4805,4805,0
|
|
20231116,103200,12233750,4805,4810,4810,4805,231
|
|
20231116,103100,11123270,4835,4835,4835,4835,0
|
|
20231116,103000,11123270,4835,4835,4835,4835,0
|
|
20231116,102900,11123270,4835,4835,4835,4835,0
|
|
20231116,102800,11123270,4835,4835,4835,4835,0
|
|
20231116,102700,11123270,4835,4835,4835,4835,0
|
|
20231116,102600,11123270,4835,4835,4835,4835,3
|
|
20231116,102500,11108765,4835,4835,4835,4835,0
|
|
20231116,102400,11108765,4835,4835,4835,4835,0
|
|
20231116,102300,11108765,4835,4835,4835,4835,95
|
|
20231116,102200,10649440,4835,4835,4835,4835,0
|
|
20231116,102100,10649440,4835,4835,4835,4835,0
|
|
20231116,102000,10649440,4835,4835,4835,4835,0
|
|
20231116,101900,10649440,4835,4835,4835,4835,0
|
|
20231116,101800,10649440,4835,4835,4835,4835,0
|
|
20231116,101700,10649440,4835,4805,4835,4805,251
|
|
20231116,101600,9442785,4805,4805,4805,4805,0
|
|
20231116,101500,9442785,4805,4805,4805,4805,0
|
|
20231116,101400,9442785,4805,4805,4805,4805,0
|
|
20231116,101300,9442785,4805,4805,4805,4805,0
|
|
20231116,101200,9442785,4805,4805,4805,4805,64
|
|
20231116,101100,9135265,4805,4810,4810,4805,435
|
|
20231116,101000,7044315,4805,4805,4805,4805,0
|
|
20231116,100900,7044315,4805,4805,4805,4805,0
|
|
20231116,100800,7044315,4805,4805,4805,4805,0
|
|
20231116,100700,7044315,4805,4805,4805,4805,0
|
|
20231116,100600,7044315,4805,4805,4805,4805,0
|
|
20231116,100500,7044315,4805,4805,4805,4805,0
|
|
20231116,100400,7044315,4805,4805,4805,4805,0
|
|
20231116,100300,7044315,4805,4810,4810,4805,61
|
|
20231116,100200,6750985,4805,4835,4835,4805,301
|
|
20231116,100100,5301050,4850,4850,4850,4850,143
|
|
20231116,100000,4607500,4850,4850,4850,4850,950
|