588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,184500,23731710,4825,4825,4825,4825,212
|
|
20231117,184400,23731710,4825,4825,4825,4825,0
|
|
20231117,184300,23731710,4825,4825,4825,4825,0
|
|
20231117,184200,23731710,4825,4825,4825,4825,0
|
|
20231117,184100,23731710,4825,4825,4825,4825,0
|
|
20231117,184000,23731710,4825,4825,4825,4825,0
|
|
20231117,183900,23731710,4825,4825,4825,4825,0
|
|
20231117,183800,23731710,4825,4825,4825,4825,0
|
|
20231117,183700,23731710,4825,4825,4825,4825,0
|
|
20231117,183600,23731710,4825,4825,4825,4825,0
|
|
20231117,183500,23731710,4825,4825,4825,4825,0
|
|
20231117,183400,23731710,4825,4825,4825,4825,0
|
|
20231117,183300,23731710,4825,4825,4825,4825,0
|
|
20231117,183200,23731710,4825,4825,4825,4825,0
|
|
20231117,183100,23731710,4825,4825,4825,4825,0
|
|
20231117,183000,23731710,4825,4825,4825,4825,0
|
|
20231117,182900,23731710,4825,4825,4825,4825,0
|
|
20231117,182800,23731710,4825,4825,4825,4825,0
|
|
20231117,182700,23731710,4825,4825,4825,4825,0
|
|
20231117,182600,23731710,4825,4825,4825,4825,0
|
|
20231117,182500,23731710,4825,4825,4825,4825,0
|
|
20231117,182400,23731710,4825,4825,4825,4825,0
|
|
20231117,182300,23731710,4825,4825,4825,4825,0
|
|
20231117,182200,23731710,4825,4825,4825,4825,0
|
|
20231117,182100,23731710,4825,4825,4825,4825,0
|
|
20231117,182000,23731710,4825,4825,4825,4825,0
|
|
20231117,181900,23731710,4825,4825,4825,4825,0
|
|
20231117,181800,23731710,4825,4825,4825,4825,0
|
|
20231117,181700,23731710,4825,4825,4825,4825,0
|
|
20231117,181600,23731710,4825,4825,4825,4825,0
|
|
20231117,181500,23731710,4825,4825,4825,4825,212
|
|
20231117,181400,23731710,4825,4825,4825,4825,0
|
|
20231117,181300,23731710,4825,4825,4825,4825,0
|
|
20231117,181200,23731710,4825,4825,4825,4825,0
|
|
20231117,181100,23731710,4825,4825,4825,4825,0
|
|
20231117,181000,23731710,4825,4825,4825,4825,0
|
|
20231117,180900,23731710,4825,4825,4825,4825,0
|
|
20231117,180800,23731710,4825,4825,4825,4825,0
|
|
20231117,180700,23731710,4825,4825,4825,4825,0
|
|
20231117,180600,23731710,4825,4825,4825,4825,0
|
|
20231117,180500,23731710,4825,4825,4825,4825,0
|
|
20231117,180400,23731710,4825,4825,4825,4825,0
|
|
20231117,180300,23731710,4825,4825,4825,4825,0
|
|
20231117,180200,23731710,4825,4825,4825,4825,0
|
|
20231117,180100,23731710,4825,4825,4825,4825,0
|
|
20231117,180000,23731710,4825,4825,4825,4825,0
|
|
20231117,175900,23731710,4825,4825,4825,4825,0
|
|
20231117,175800,23731710,4825,4825,4825,4825,0
|
|
20231117,175700,23731710,4825,4825,4825,4825,0
|
|
20231117,175600,23731710,4825,4825,4825,4825,0
|
|
20231117,175500,23731710,4825,4825,4825,4825,0
|
|
20231117,175400,23731710,4825,4825,4825,4825,0
|
|
20231117,175300,23731710,4825,4825,4825,4825,0
|
|
20231117,175200,23731710,4825,4825,4825,4825,0
|
|
20231117,175100,23731710,4825,4825,4825,4825,0
|
|
20231117,175000,23731710,4825,4825,4825,4825,0
|
|
20231117,174900,23731710,4825,4825,4825,4825,0
|
|
20231117,174800,23731710,4825,4825,4825,4825,0
|
|
20231117,174700,23731710,4825,4825,4825,4825,0
|
|
20231117,174600,23731710,4825,4825,4825,4825,0
|
|
20231117,174500,23731710,4825,4825,4825,4825,212
|
|
20231117,174400,23731710,4825,4825,4825,4825,0
|
|
20231117,174300,23731710,4825,4825,4825,4825,0
|
|
20231117,174200,23731710,4825,4825,4825,4825,0
|
|
20231117,174100,23731710,4825,4825,4825,4825,0
|
|
20231117,174000,23731710,4825,4825,4825,4825,0
|
|
20231117,173900,23731710,4825,4825,4825,4825,0
|
|
20231117,173800,23731710,4825,4825,4825,4825,0
|
|
20231117,173700,23731710,4825,4825,4825,4825,0
|
|
20231117,173600,23731710,4825,4825,4825,4825,0
|
|
20231117,173500,23731710,4825,4825,4825,4825,0
|
|
20231117,173400,23731710,4825,4825,4825,4825,0
|
|
20231117,173300,23731710,4825,4825,4825,4825,0
|
|
20231117,173200,23731710,4825,4825,4825,4825,0
|
|
20231117,173100,23731710,4825,4825,4825,4825,0
|
|
20231117,173000,23731710,4825,4825,4825,4825,0
|
|
20231117,172900,23731710,4825,4825,4825,4825,0
|
|
20231117,172800,23731710,4825,4825,4825,4825,0
|
|
20231117,172700,23731710,4825,4825,4825,4825,0
|
|
20231117,172600,23731710,4825,4825,4825,4825,0
|
|
20231117,172500,23731710,4825,4825,4825,4825,0
|
|
20231117,172400,23731710,4825,4825,4825,4825,0
|
|
20231117,172300,23731710,4825,4825,4825,4825,0
|
|
20231117,172200,23731710,4825,4825,4825,4825,0
|
|
20231117,172100,23731710,4825,4825,4825,4825,0
|
|
20231117,172000,23731710,4825,4825,4825,4825,0
|
|
20231117,171900,23731710,4825,4825,4825,4825,0
|
|
20231117,171800,23731710,4825,4825,4825,4825,0
|
|
20231117,171700,23731710,4825,4825,4825,4825,0
|
|
20231117,171600,23731710,4825,4825,4825,4825,0
|
|
20231117,171500,23731710,4825,4825,4825,4825,212
|
|
20231117,171400,23731710,4825,4825,4825,4825,0
|
|
20231117,171300,23731710,4825,4825,4825,4825,0
|
|
20231117,171200,23731710,4825,4825,4825,4825,0
|
|
20231117,171100,23731710,4825,4825,4825,4825,0
|
|
20231117,171000,23731710,4825,4825,4825,4825,0
|
|
20231117,170900,23731710,4825,4825,4825,4825,0
|
|
20231117,170800,23731710,4825,4825,4825,4825,0
|
|
20231117,170700,23731710,4825,4825,4825,4825,0
|
|
20231117,170600,23731710,4825,4825,4825,4825,0
|
|
20231117,170500,23731710,4825,4825,4825,4825,0
|
|
20231117,170400,23731710,4825,4825,4825,4825,0
|
|
20231117,170300,23731710,4825,4825,4825,4825,0
|
|
20231117,170200,23731710,4825,4825,4825,4825,0
|
|
20231117,170100,23731710,4825,4825,4825,4825,0
|
|
20231117,170000,23731710,4825,4825,4825,4825,0
|
|
20231117,165900,23731710,4825,4825,4825,4825,0
|
|
20231117,165800,23731710,4825,4825,4825,4825,0
|
|
20231117,165700,23731710,4825,4825,4825,4825,0
|
|
20231117,165600,23731710,4825,4825,4825,4825,0
|
|
20231117,165500,23731710,4825,4825,4825,4825,0
|
|
20231117,165400,23731710,4825,4825,4825,4825,0
|
|
20231117,165300,23731710,4825,4825,4825,4825,0
|
|
20231117,165200,23731710,4825,4825,4825,4825,0
|
|
20231117,165100,23731710,4825,4825,4825,4825,0
|
|
20231117,165000,23731710,4825,4825,4825,4825,0
|
|
20231117,164900,23731710,4825,4825,4825,4825,0
|
|
20231117,164800,23731710,4825,4825,4825,4825,0
|
|
20231117,164700,23731710,4825,4825,4825,4825,0
|
|
20231117,164600,23731710,4825,4825,4825,4825,0
|
|
20231117,164500,23731710,4825,4825,4825,4825,212
|
|
20231117,164400,23731710,4825,4825,4825,4825,0
|
|
20231117,164300,23731710,4825,4825,4825,4825,0
|
|
20231117,164200,23731710,4825,4825,4825,4825,0
|
|
20231117,164100,23731710,4825,4825,4825,4825,0
|
|
20231117,164000,23731710,4825,4825,4825,4825,0
|
|
20231117,163900,23731710,4825,4825,4825,4825,0
|
|
20231117,163800,23731710,4825,4825,4825,4825,0
|
|
20231117,163700,23731710,4825,4825,4825,4825,0
|
|
20231117,163600,23731710,4825,4825,4825,4825,0
|
|
20231117,163500,23731710,4825,4825,4825,4825,0
|
|
20231117,163400,23731710,4825,4825,4825,4825,0
|
|
20231117,163300,23731710,4825,4825,4825,4825,0
|
|
20231117,163200,23731710,4825,4825,4825,4825,0
|
|
20231117,163100,23731710,4825,4825,4825,4825,0
|
|
20231117,163000,23731710,4825,4825,4825,4825,0
|
|
20231117,162900,23731710,4825,4825,4825,4825,0
|
|
20231117,162800,23731710,4825,4825,4825,4825,0
|
|
20231117,162700,23731710,4825,4825,4825,4825,0
|
|
20231117,162600,23731710,4825,4825,4825,4825,0
|
|
20231117,162500,23731710,4825,4825,4825,4825,0
|
|
20231117,162400,23731710,4825,4825,4825,4825,0
|
|
20231117,162300,23731710,4825,4825,4825,4825,0
|
|
20231117,162200,23731710,4825,4825,4825,4825,0
|
|
20231117,162100,23731710,4825,4825,4825,4825,0
|
|
20231117,162000,23731710,4825,4825,4825,4825,0
|
|
20231117,161900,23731710,4825,4825,4825,4825,0
|
|
20231117,161800,23731710,4825,4825,4825,4825,0
|
|
20231117,161700,23731710,4825,4825,4825,4825,0
|
|
20231117,161600,23731710,4825,4825,4825,4825,0
|
|
20231117,161500,23731710,4825,4825,4825,4825,212
|
|
20231117,161400,23731710,4825,4825,4825,4825,0
|
|
20231117,161300,23731710,4825,4825,4825,4825,0
|
|
20231117,161200,23731710,4825,4825,4825,4825,0
|
|
20231117,161100,23731710,4825,4825,4825,4825,0
|
|
20231117,161000,23731710,4825,4825,4825,4825,0
|
|
20231117,160900,23731710,4825,4825,4825,4825,0
|
|
20231117,160800,23731710,4825,4825,4825,4825,0
|
|
20231117,160700,23731710,4825,4825,4825,4825,0
|
|
20231117,160600,23731710,4825,4825,4825,4825,0
|
|
20231117,160500,23731710,4825,4825,4825,4825,0
|
|
20231117,160400,23731710,4825,4825,4825,4825,0
|
|
20231117,160300,23731710,4825,4825,4825,4825,0
|
|
20231117,160200,23731710,4825,4825,4825,4825,0
|
|
20231117,160100,23731710,4825,4825,4825,4825,0
|
|
20231117,160000,23731710,4825,4825,4825,4825,0
|
|
20231117,155900,23731710,4825,4825,4825,4825,0
|
|
20231117,155800,23731710,4825,4825,4825,4825,0
|
|
20231117,155700,23731710,4825,4825,4825,4825,0
|
|
20231117,155600,23731710,4825,4825,4825,4825,0
|
|
20231117,155500,23731710,4825,4825,4825,4825,0
|
|
20231117,155400,23731710,4825,4825,4825,4825,0
|
|
20231117,155300,23731710,4825,4825,4825,4825,0
|
|
20231117,155200,23731710,4825,4825,4825,4825,0
|
|
20231117,155100,23731710,4825,4825,4825,4825,0
|
|
20231117,155000,23731710,4825,4825,4825,4825,0
|
|
20231117,154900,23731710,4825,4825,4825,4825,0
|
|
20231117,154800,23731710,4825,4825,4825,4825,0
|
|
20231117,154700,23731710,4825,4825,4825,4825,0
|
|
20231117,154600,23731710,4825,4825,4825,4825,0
|
|
20231117,154500,23731710,4825,4825,4825,4825,212
|
|
20231117,154400,23731710,4825,4825,4825,4825,0
|
|
20231117,154300,23731710,4825,4825,4825,4825,0
|
|
20231117,154200,23731710,4825,4825,4825,4825,0
|
|
20231117,154100,23731710,4825,4825,4825,4825,0
|
|
20231117,154000,23731710,4825,4825,4825,4825,0
|
|
20231117,153900,23731710,4825,4825,4825,4825,0
|
|
20231117,153800,23731710,4825,4825,4825,4825,0
|
|
20231117,153700,23731710,4825,4825,4825,4825,0
|
|
20231117,153600,23731710,4825,4825,4825,4825,0
|
|
20231117,153500,23731710,4825,4825,4825,4825,0
|
|
20231117,153400,23731710,4825,4825,4825,4825,0
|
|
20231117,153300,23731710,4825,4825,4825,4825,0
|
|
20231117,153200,23731710,4825,4825,4825,4825,0
|
|
20231117,153100,23731710,4825,4825,4825,4825,0
|
|
20231117,153000,23731710,4825,4825,4825,4825,212
|
|
20231117,152900,22708810,4820,4820,4820,4820,0
|
|
20231117,152800,22708810,4820,4820,4820,4820,0
|
|
20231117,152700,22708810,4820,4820,4820,4820,0
|
|
20231117,152600,22708810,4820,4820,4820,4820,0
|
|
20231117,152500,22708810,4820,4820,4820,4820,0
|
|
20231117,152400,22708810,4820,4820,4820,4820,0
|
|
20231117,152300,22708810,4820,4820,4820,4820,0
|
|
20231117,152200,22708810,4820,4820,4820,4820,0
|
|
20231117,152100,22708810,4820,4820,4820,4820,0
|
|
20231117,152000,22708810,4820,4820,4820,4820,0
|
|
20231117,151900,22708810,4820,4820,4820,4820,0
|
|
20231117,151800,22708810,4820,4820,4820,4820,1
|
|
20231117,151700,22703990,4825,4825,4825,4825,1
|
|
20231117,151600,22699165,4820,4820,4820,4820,16
|
|
20231117,151500,22622045,4820,4820,4820,4820,0
|
|
20231117,151400,22622045,4820,4820,4820,4820,0
|
|
20231117,151300,22622045,4820,4820,4820,4820,0
|
|
20231117,151200,22622045,4820,4820,4820,4820,0
|
|
20231117,151100,22622045,4820,4820,4820,4820,0
|
|
20231117,151000,22622045,4820,4820,4820,4820,0
|
|
20231117,150900,22622045,4820,4820,4820,4820,0
|
|
20231117,150800,22622045,4820,4820,4820,4820,0
|
|
20231117,150700,22622045,4820,4820,4820,4820,0
|
|
20231117,150600,22622045,4820,4820,4820,4820,0
|
|
20231117,150500,22622045,4820,4820,4820,4820,0
|
|
20231117,150400,22622045,4820,4820,4820,4820,0
|
|
20231117,150300,22622045,4820,4820,4820,4820,0
|
|
20231117,150200,22622045,4820,4820,4820,4820,10
|
|
20231117,150100,22573845,4820,4820,4820,4820,0
|
|
20231117,150000,22573845,4820,4820,4820,4820,0
|
|
20231117,145900,22573845,4820,4820,4820,4820,0
|
|
20231117,145800,22573845,4820,4820,4820,4820,0
|
|
20231117,145700,22573845,4820,4820,4820,4820,0
|
|
20231117,145600,22573845,4820,4820,4820,4820,3
|
|
20231117,145500,22559385,4820,4820,4820,4820,17
|
|
20231117,145400,22477445,4825,4825,4825,4825,0
|
|
20231117,145300,22477445,4825,4825,4825,4825,0
|
|
20231117,145200,22477445,4825,4825,4825,4825,0
|
|
20231117,145100,22477445,4825,4825,4825,4825,0
|
|
20231117,145000,22477445,4825,4825,4825,4825,0
|
|
20231117,144900,22477445,4825,4825,4825,4825,0
|
|
20231117,144800,22477445,4825,4825,4825,4825,1
|
|
20231117,144700,22472620,4820,4820,4820,4820,0
|
|
20231117,144600,22472620,4820,4820,4820,4820,0
|
|
20231117,144500,22472620,4820,4820,4820,4820,0
|
|
20231117,144400,22472620,4820,4820,4820,4820,0
|
|
20231117,144300,22472620,4820,4820,4820,4820,0
|
|
20231117,144200,22472620,4820,4820,4820,4820,0
|
|
20231117,144100,22472620,4820,4820,4820,4820,0
|
|
20231117,144000,22472620,4820,4820,4820,4820,0
|
|
20231117,143900,22472620,4820,4820,4820,4820,0
|
|
20231117,143800,22472620,4820,4820,4820,4820,0
|
|
20231117,143700,22472620,4820,4820,4820,4820,0
|
|
20231117,143600,22472620,4820,4820,4820,4820,0
|
|
20231117,143500,22472620,4820,4820,4820,4820,0
|
|
20231117,143400,22472620,4820,4820,4820,4820,0
|
|
20231117,143300,22472620,4820,4820,4820,4820,0
|
|
20231117,143200,22472620,4820,4820,4820,4820,0
|
|
20231117,143100,22472620,4820,4820,4820,4820,0
|
|
20231117,143000,22472620,4820,4820,4820,4820,0
|
|
20231117,142900,22472620,4820,4820,4820,4820,0
|
|
20231117,142800,22472620,4820,4820,4820,4820,0
|
|
20231117,142700,22472620,4820,4820,4820,4820,0
|
|
20231117,142600,22472620,4820,4820,4820,4820,0
|
|
20231117,142500,22472620,4820,4820,4820,4820,0
|
|
20231117,142400,22472620,4820,4820,4820,4820,0
|
|
20231117,142300,22472620,4820,4820,4820,4820,0
|
|
20231117,142200,22472620,4820,4820,4820,4820,0
|
|
20231117,142100,22472620,4820,4820,4820,4820,0
|
|
20231117,142000,22472620,4820,4820,4820,4820,0
|
|
20231117,141900,22472620,4820,4820,4820,4820,0
|
|
20231117,141800,22472620,4820,4820,4820,4820,0
|
|
20231117,141700,22472620,4820,4820,4820,4820,0
|
|
20231117,141600,22472620,4820,4820,4820,4820,1
|
|
20231117,141500,22467800,4825,4825,4825,4825,81
|
|
20231117,141400,22076975,4825,4825,4825,4825,2
|
|
20231117,141300,22067325,4820,4820,4820,4820,0
|
|
20231117,141200,22067325,4820,4820,4820,4820,0
|
|
20231117,141100,22067325,4820,4820,4820,4820,0
|
|
20231117,141000,22067325,4820,4820,4820,4820,0
|
|
20231117,140900,22067325,4820,4820,4820,4820,0
|
|
20231117,140800,22067325,4820,4820,4820,4820,0
|
|
20231117,140700,22067325,4820,4820,4820,4820,0
|
|
20231117,140600,22067325,4820,4820,4820,4820,0
|
|
20231117,140500,22067325,4820,4820,4820,4820,1
|
|
20231117,140400,22062505,4825,4825,4825,4825,0
|
|
20231117,140300,22062505,4825,4825,4825,4825,0
|
|
20231117,140200,22062505,4825,4825,4825,4825,0
|
|
20231117,140100,22062505,4825,4825,4825,4825,11
|
|
20231117,140000,22009430,4825,4825,4825,4825,0
|
|
20231117,135900,22009430,4825,4825,4825,4825,0
|
|
20231117,135800,22009430,4825,4825,4825,4825,1
|
|
20231117,135700,22004605,4825,4825,4825,4825,0
|
|
20231117,135600,22004605,4825,4825,4825,4825,100
|
|
20231117,135500,21522105,4820,4820,4820,4820,2
|
|
20231117,135400,21512465,4825,4825,4825,4825,0
|
|
20231117,135300,21512465,4825,4825,4825,4825,0
|
|
20231117,135200,21512465,4825,4825,4825,4825,77
|
|
20231117,135100,21140940,4825,4825,4825,4825,0
|
|
20231117,135000,21140940,4825,4825,4825,4825,0
|
|
20231117,134900,21140940,4825,4825,4825,4825,0
|
|
20231117,134800,21140940,4825,4825,4825,4825,0
|
|
20231117,134700,21140940,4825,4825,4825,4825,0
|
|
20231117,134600,21140940,4825,4825,4825,4825,0
|
|
20231117,134500,21140940,4825,4825,4825,4825,622
|
|
20231117,134400,18139790,4820,4820,4820,4820,1
|
|
20231117,134300,18134970,4825,4825,4825,4825,0
|
|
20231117,134200,18134970,4825,4825,4825,4825,0
|
|
20231117,134100,18134970,4825,4825,4825,4825,0
|
|
20231117,134000,18134970,4825,4825,4825,4825,0
|
|
20231117,133900,18134970,4825,4825,4825,4825,0
|
|
20231117,133800,18134970,4825,4825,4825,4825,0
|
|
20231117,133700,18134970,4825,4825,4825,4825,0
|
|
20231117,133600,18134970,4825,4825,4825,4825,0
|
|
20231117,133500,18134970,4825,4825,4825,4825,0
|
|
20231117,133400,18134970,4825,4825,4825,4825,0
|
|
20231117,133300,18134970,4825,4825,4825,4825,0
|
|
20231117,133200,18134970,4825,4825,4825,4825,0
|
|
20231117,133100,18134970,4825,4825,4825,4825,0
|
|
20231117,133000,18134970,4825,4825,4825,4825,0
|
|
20231117,132900,18134970,4825,4820,4825,4820,77
|
|
20231117,132800,17763580,4820,4820,4820,4820,0
|
|
20231117,132700,17763580,4820,4820,4820,4820,0
|
|
20231117,132600,17763580,4820,4820,4820,4820,0
|
|
20231117,132500,17763580,4820,4820,4820,4820,0
|
|
20231117,132400,17763580,4820,4820,4820,4820,0
|
|
20231117,132300,17763580,4820,4820,4820,4820,10
|
|
20231117,132200,17715380,4810,4810,4810,4810,0
|
|
20231117,132100,17715380,4810,4810,4810,4810,0
|
|
20231117,132000,17715380,4810,4810,4810,4810,9
|
|
20231117,131900,17672090,4810,4810,4810,4810,0
|
|
20231117,131800,17672090,4810,4810,4810,4810,0
|
|
20231117,131700,17672090,4810,4810,4810,4810,1
|
|
20231117,131600,17667280,4820,4820,4820,4820,81
|
|
20231117,131500,17276860,4820,4820,4820,4820,0
|
|
20231117,131400,17276860,4820,4820,4820,4820,0
|
|
20231117,131300,17276860,4820,4820,4820,4820,0
|
|
20231117,131200,17276860,4820,4820,4820,4820,0
|
|
20231117,131100,17276860,4820,4820,4820,4820,0
|
|
20231117,131000,17276860,4820,4820,4820,4820,66
|
|
20231117,130900,16958740,4820,4820,4820,4820,34
|
|
20231117,130800,16794860,4815,4820,4820,4815,53
|
|
20231117,130700,16539585,4825,4825,4825,4825,0
|
|
20231117,130600,16539585,4825,4825,4825,4825,77
|
|
20231117,130500,16168060,4820,4820,4820,4820,0
|
|
20231117,130400,16168060,4820,4820,4820,4820,0
|
|
20231117,130300,16168060,4820,4820,4820,4820,0
|
|
20231117,130200,16168060,4820,4820,4820,4820,0
|
|
20231117,130100,16168060,4820,4820,4820,4820,0
|
|
20231117,130000,16168060,4820,4820,4820,4820,0
|
|
20231117,125900,16168060,4820,4820,4820,4820,0
|
|
20231117,125800,16168060,4820,4820,4820,4820,0
|
|
20231117,125700,16168060,4820,4820,4820,4820,0
|
|
20231117,125600,16168060,4820,4820,4820,4820,1
|
|
20231117,125500,16163240,4820,4820,4820,4820,1
|
|
20231117,125400,16158420,4820,4820,4820,4820,0
|
|
20231117,125300,16158420,4820,4820,4820,4820,0
|
|
20231117,125200,16158420,4820,4820,4820,4820,10
|
|
20231117,125100,16110220,4815,4815,4815,4815,0
|
|
20231117,125000,16110220,4815,4815,4815,4815,0
|
|
20231117,124900,16110220,4815,4815,4815,4815,0
|
|
20231117,124800,16110220,4815,4815,4815,4815,0
|
|
20231117,124700,16110220,4815,4815,4815,4815,0
|
|
20231117,124600,16110220,4815,4815,4815,4815,0
|
|
20231117,124500,16110220,4815,4815,4815,4815,0
|
|
20231117,124400,16110220,4815,4815,4815,4815,0
|
|
20231117,124300,16110220,4815,4805,4815,4805,82
|
|
20231117,124200,15716075,4800,4800,4800,4800,16
|
|
20231117,124100,15639275,4800,4800,4800,4800,0
|
|
20231117,124000,15639275,4800,4800,4800,4800,0
|
|
20231117,123900,15639275,4800,4800,4800,4800,0
|
|
20231117,123800,15639275,4800,4800,4800,4800,0
|
|
20231117,123700,15639275,4800,4800,4800,4800,0
|
|
20231117,123600,15639275,4800,4800,4800,4800,0
|
|
20231117,123500,15639275,4800,4795,4800,4795,18
|
|
20231117,123400,15552920,4795,4795,4795,4795,0
|
|
20231117,123300,15552920,4795,4795,4795,4795,0
|
|
20231117,123200,15552920,4795,4795,4795,4795,53
|
|
20231117,123100,15298785,4795,4795,4795,4795,1
|
|
20231117,123000,15293990,4795,4795,4795,4795,17
|
|
20231117,122900,15212475,4795,4795,4795,4795,0
|
|
20231117,122800,15212475,4795,4795,4795,4795,0
|
|
20231117,122700,15212475,4795,4795,4795,4795,0
|
|
20231117,122600,15212475,4795,4795,4795,4795,1
|
|
20231117,122500,15207680,4795,4795,4795,4795,0
|
|
20231117,122400,15207680,4795,4795,4795,4795,10
|
|
20231117,122300,15159730,4825,4825,4825,4825,0
|
|
20231117,122200,15159730,4825,4825,4825,4825,0
|
|
20231117,122100,15159730,4825,4825,4825,4825,0
|
|
20231117,122000,15159730,4825,4820,4825,4820,77
|
|
20231117,121900,14788225,4825,4825,4825,4825,0
|
|
20231117,121800,14788225,4825,4825,4825,4825,0
|
|
20231117,121700,14788225,4825,4820,4825,4820,82
|
|
20231117,121600,14392770,4790,4790,4790,4790,0
|
|
20231117,121500,14392770,4790,4790,4790,4790,0
|
|
20231117,121400,14392770,4790,4790,4790,4790,0
|
|
20231117,121300,14392770,4790,4790,4790,4790,0
|
|
20231117,121200,14392770,4790,4790,4790,4790,0
|
|
20231117,121100,14392770,4790,4790,4790,4790,0
|
|
20231117,121000,14392770,4790,4790,4790,4790,0
|
|
20231117,120900,14392770,4790,4790,4790,4790,18
|
|
20231117,120800,14306550,4795,4795,4795,4795,0
|
|
20231117,120700,14306550,4795,4795,4795,4795,2
|
|
20231117,120600,14296960,4790,4790,4790,4790,22
|
|
20231117,120500,14191580,4825,4825,4825,4825,0
|
|
20231117,120400,14191580,4825,4825,4825,4825,0
|
|
20231117,120300,14191580,4825,4825,4825,4825,0
|
|
20231117,120200,14191580,4825,4825,4825,4825,0
|
|
20231117,120100,14191580,4825,4825,4825,4825,0
|
|
20231117,120000,14191580,4825,4825,4825,4825,0
|
|
20231117,115900,14191580,4825,4825,4825,4825,0
|
|
20231117,115800,14191580,4825,4825,4825,4825,0
|
|
20231117,115700,14191580,4825,4825,4825,4825,77
|
|
20231117,115600,13820055,4825,4825,4825,4825,0
|
|
20231117,115500,13820055,4825,4825,4825,4825,22
|
|
20231117,115400,13713905,4825,4825,4825,4825,0
|
|
20231117,115300,13713905,4825,4825,4825,4825,0
|
|
20231117,115200,13713905,4825,4825,4825,4825,0
|
|
20231117,115100,13713905,4825,4825,4825,4825,0
|
|
20231117,115000,13713905,4825,4825,4825,4825,0
|
|
20231117,114900,13713905,4825,4825,4825,4825,0
|
|
20231117,114800,13713905,4825,4825,4825,4825,0
|
|
20231117,114700,13713905,4825,4825,4825,4825,0
|
|
20231117,114600,13713905,4825,4825,4825,4825,0
|
|
20231117,114500,13713905,4825,4825,4825,4825,0
|
|
20231117,114400,13713905,4825,4825,4825,4825,0
|
|
20231117,114300,13713905,4825,4825,4825,4825,0
|
|
20231117,114200,13713905,4825,4825,4825,4825,0
|
|
20231117,114100,13713905,4825,4825,4825,4825,0
|
|
20231117,114000,13713905,4825,4825,4825,4825,0
|
|
20231117,113900,13713905,4825,4825,4825,4825,0
|
|
20231117,113800,13713905,4825,4825,4825,4825,0
|
|
20231117,113700,13713905,4825,4825,4825,4825,0
|
|
20231117,113600,13713905,4825,4820,4825,4820,281
|
|
20231117,113500,12358935,4820,4820,4820,4820,0
|
|
20231117,113400,12358935,4820,4820,4820,4820,77
|
|
20231117,113300,11987795,4820,4820,4820,4820,0
|
|
20231117,113200,11987795,4820,4820,4820,4820,0
|
|
20231117,113100,11987795,4820,4820,4820,4820,1
|
|
20231117,113000,11982975,4785,4785,4785,4785,0
|
|
20231117,112900,11982975,4785,4785,4785,4785,0
|
|
20231117,112800,11982975,4785,4810,4810,4785,216
|
|
20231117,112700,10947940,4820,4820,4820,4820,0
|
|
20231117,112600,10947940,4820,4820,4820,4820,0
|
|
20231117,112500,10947940,4820,4820,4820,4820,1
|
|
20231117,112400,10943120,4820,4820,4820,4820,0
|
|
20231117,112300,10943120,4820,4820,4820,4820,0
|
|
20231117,112200,10943120,4820,4820,4820,4820,0
|
|
20231117,112100,10943120,4820,4820,4820,4820,0
|
|
20231117,112000,10943120,4820,4820,4820,4820,0
|
|
20231117,111900,10943120,4820,4820,4820,4820,0
|
|
20231117,111800,10943120,4820,4815,4820,4815,82
|
|
20231117,111700,10547885,4820,4820,4820,4820,0
|
|
20231117,111600,10547885,4820,4820,4820,4820,0
|
|
20231117,111500,10547885,4820,4820,4820,4820,0
|
|
20231117,111400,10547885,4820,4820,4820,4820,0
|
|
20231117,111300,10547885,4820,4820,4820,4820,0
|
|
20231117,111200,10547885,4820,4820,4820,4820,0
|
|
20231117,111100,10547885,4820,4815,4820,4815,77
|
|
20231117,111000,10176985,4815,4815,4815,4815,0
|
|
20231117,110900,10176985,4815,4815,4815,4815,0
|
|
20231117,110800,10176985,4815,4815,4815,4815,7
|
|
20231117,110700,10143280,4815,4815,4815,4815,0
|
|
20231117,110600,10143280,4815,4815,4815,4815,0
|
|
20231117,110500,10143280,4815,4815,4815,4815,0
|
|
20231117,110400,10143280,4815,4815,4815,4815,0
|
|
20231117,110300,10143280,4815,4815,4815,4815,0
|
|
20231117,110200,10143280,4815,4815,4815,4815,0
|
|
20231117,110100,10143280,4815,4815,4815,4815,18
|
|
20231117,110000,10056610,4815,4815,4815,4815,0
|
|
20231117,105900,10056610,4815,4820,4820,4815,599
|
|
20231117,105800,7172175,4825,4825,4825,4825,0
|
|
20231117,105700,7172175,4825,4825,4825,4825,0
|
|
20231117,105600,7172175,4825,4825,4825,4825,0
|
|
20231117,105500,7172175,4825,4825,4825,4825,10
|
|
20231117,105400,7123925,4825,4825,4825,4825,0
|
|
20231117,105300,7123925,4825,4825,4825,4825,0
|
|
20231117,105200,7123925,4825,4825,4825,4825,0
|
|
20231117,105100,7123925,4825,4825,4825,4825,0
|
|
20231117,105000,7123925,4825,4825,4825,4825,400
|
|
20231117,104900,5193925,4825,4825,4825,4825,0
|
|
20231117,104800,5193925,4825,4825,4825,4825,77
|
|
20231117,104700,4822400,4825,4825,4825,4825,0
|
|
20231117,104600,4822400,4825,4825,4825,4825,0
|
|
20231117,104500,4822400,4825,4825,4825,4825,249
|
|
20231117,104400,3620975,4820,4820,4820,4820,0
|
|
20231117,104300,3620975,4820,4820,4820,4820,10
|
|
20231117,104200,3572775,4820,4820,4820,4820,1
|
|
20231117,104100,3567955,4810,4810,4810,4810,0
|
|
20231117,104000,3567955,4810,4810,4810,4810,4
|
|
20231117,103900,3548715,4825,4825,4825,4825,0
|
|
20231117,103800,3548715,4825,4825,4825,4825,0
|
|
20231117,103700,3548715,4825,4825,4825,4825,0
|
|
20231117,103600,3548715,4825,4825,4825,4825,0
|
|
20231117,103500,3548715,4825,4825,4825,4825,0
|
|
20231117,103400,3548715,4825,4825,4825,4825,0
|
|
20231117,103300,3548715,4825,4825,4825,4825,0
|
|
20231117,103200,3548715,4825,4825,4825,4825,0
|
|
20231117,103100,3548715,4825,4825,4825,4825,0
|
|
20231117,103000,3548715,4825,4825,4825,4825,0
|
|
20231117,102900,3548715,4825,4825,4825,4825,46
|
|
20231117,102800,3326765,4825,4825,4825,4825,0
|
|
20231117,102700,3326765,4825,4825,4825,4825,0
|
|
20231117,102600,3326765,4825,4825,4825,4825,0
|
|
20231117,102500,3326765,4825,4820,4825,4820,78
|
|
20231117,102400,2950480,4805,4805,4805,4805,0
|
|
20231117,102300,2950480,4805,4805,4805,4805,0
|
|
20231117,102200,2950480,4805,4805,4805,4805,0
|
|
20231117,102100,2950480,4805,4805,4805,4805,0
|
|
20231117,102000,2950480,4805,4805,4805,4805,0
|
|
20231117,101900,2950480,4805,4820,4825,4805,84
|
|
20231117,101800,2545585,4815,4815,4815,4815,0
|
|
20231117,101700,2545585,4815,4815,4815,4815,1
|
|
20231117,101600,2540770,4820,4820,4820,4820,0
|
|
20231117,101500,2540770,4820,4820,4820,4820,3
|
|
20231117,101400,2526310,4805,4805,4805,4805,26
|
|
20231117,101300,2401380,4805,4805,4805,4805,0
|
|
20231117,101200,2401380,4805,4805,4805,4805,0
|
|
20231117,101100,2401380,4805,4805,4805,4805,2
|
|
20231117,101000,2391770,4810,4810,4810,4810,4
|
|
20231117,100900,2372530,4820,4820,4820,4820,0
|
|
20231117,100800,2372530,4820,4820,4820,4820,0
|
|
20231117,100700,2372530,4820,4820,4820,4820,0
|
|
20231117,100600,2372530,4820,4820,4820,4820,0
|
|
20231117,100500,2372530,4820,4820,4820,4820,0
|
|
20231117,100400,2372530,4820,4820,4820,4820,0
|
|
20231117,100300,2372530,4820,4820,4820,4820,43
|
|
20231117,100200,2165270,4820,4820,4820,4820,0
|
|
20231117,100100,2165270,4820,4820,4820,4820,0
|
|
20231117,100000,2165270,4820,4820,4820,4820,0
|
|
20231117,095900,2165270,4820,4820,4820,4820,11
|
|
20231117,095800,2112250,4820,4820,4820,4820,0
|
|
20231117,095700,2112250,4820,4820,4820,4820,0
|
|
20231117,095600,2112250,4820,4820,4820,4820,0
|
|
20231117,095500,2112250,4820,4820,4820,4820,0
|
|
20231117,095400,2112250,4820,4820,4820,4820,0
|
|
20231117,095300,2112250,4820,4820,4820,4820,0
|
|
20231117,095200,2112250,4820,4820,4820,4820,0
|
|
20231117,095100,2112250,4820,4820,4820,4820,0
|
|
20231117,095000,2112250,4820,4800,4820,4800,2
|
|
20231117,094900,2102630,4820,4820,4820,4820,0
|
|
20231117,094800,2102630,4820,4820,4820,4820,0
|
|
20231117,094700,2102630,4820,4820,4820,4820,0
|
|
20231117,094600,2102630,4820,4820,4820,4820,0
|
|
20231117,094500,2102630,4820,4820,4820,4820,0
|
|
20231117,094400,2102630,4820,4820,4820,4820,0
|
|
20231117,094300,2102630,4820,4820,4820,4820,1
|
|
20231117,094200,2097810,4790,4790,4790,4790,0
|
|
20231117,094100,2097810,4790,4790,4790,4790,0
|
|
20231117,094000,2097810,4790,4790,4790,4790,0
|
|
20231117,093900,2097810,4790,4790,4790,4790,0
|
|
20231117,093800,2097810,4790,4790,4790,4790,0
|
|
20231117,093700,2097810,4790,4790,4790,4790,0
|
|
20231117,093600,2097810,4790,4790,4790,4790,0
|
|
20231117,093500,2097810,4790,4820,4820,4790,18
|
|
20231117,093400,2011530,4790,4790,4790,4790,0
|
|
20231117,093300,2011530,4790,4790,4790,4790,0
|
|
20231117,093200,2011530,4790,4790,4790,4790,0
|
|
20231117,093100,2011530,4790,4790,4790,4790,0
|
|
20231117,093000,2011530,4790,4790,4790,4790,16
|
|
20231117,092900,1934890,4790,4790,4790,4790,0
|
|
20231117,092800,1934890,4790,4790,4790,4790,0
|
|
20231117,092700,1934890,4790,4790,4790,4790,0
|
|
20231117,092600,1934890,4790,4790,4790,4790,0
|
|
20231117,092500,1934890,4790,4790,4790,4790,16
|
|
20231117,092400,1858250,4795,4795,4795,4795,50
|
|
20231117,092300,1618500,4790,4790,4790,4790,0
|
|
20231117,092200,1618500,4790,4790,4790,4790,0
|
|
20231117,092100,1618500,4790,4790,4790,4790,0
|
|
20231117,092000,1618500,4790,4795,4795,4790,16
|
|
20231117,091900,1541810,4785,4785,4785,4785,0
|
|
20231117,091800,1541810,4785,4785,4785,4785,0
|
|
20231117,091700,1541810,4785,4785,4785,4785,0
|
|
20231117,091600,1541810,4785,4785,4785,4785,0
|
|
20231117,091500,1541810,4785,4805,4805,4785,19
|
|
20231117,091400,1450785,4785,4785,4785,4785,0
|
|
20231117,091300,1450785,4785,4785,4785,4785,0
|
|
20231117,091200,1450785,4785,4790,4790,4785,158
|
|
20231117,091100,694725,4785,4785,4785,4785,0
|
|
20231117,091000,694725,4785,4785,4785,4785,31
|
|
20231117,090900,546390,4780,4800,4800,4780,66
|
|
20231117,090800,230880,4810,4810,4810,4810,0
|
|
20231117,090700,230880,4810,4810,4810,4810,2
|
|
20231117,090600,221260,4810,4810,4810,4810,0
|
|
20231117,090500,221260,4810,4810,4810,4810,0
|
|
20231117,090400,221260,4810,4810,4810,4810,0
|
|
20231117,090300,221260,4810,4810,4810,4810,42
|
|
20231117,090200,19240,4810,4810,4810,4810,0
|
|
20231117,090100,19240,4810,4810,4810,4810,0
|
|
20231117,090000,19240,4810,4810,4810,4810,4
|