586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184300,68800190,4845,4845,4845,4845,752
|
|
20231120,184200,68800190,4845,4845,4845,4845,0
|
|
20231120,184100,68800190,4845,4845,4845,4845,0
|
|
20231120,184000,68800190,4845,4845,4845,4845,0
|
|
20231120,183900,68800190,4845,4845,4845,4845,0
|
|
20231120,183800,68800190,4845,4845,4845,4845,0
|
|
20231120,183700,68800190,4845,4845,4845,4845,0
|
|
20231120,183600,68800190,4845,4845,4845,4845,0
|
|
20231120,183500,68800190,4845,4845,4845,4845,0
|
|
20231120,183400,68800190,4845,4845,4845,4845,0
|
|
20231120,183300,68800190,4845,4845,4845,4845,0
|
|
20231120,183200,68800190,4845,4845,4845,4845,0
|
|
20231120,183100,68800190,4845,4845,4845,4845,0
|
|
20231120,183000,68800190,4845,4845,4845,4845,0
|
|
20231120,182900,68800190,4845,4845,4845,4845,0
|
|
20231120,182800,68800190,4845,4845,4845,4845,0
|
|
20231120,182700,68800190,4845,4845,4845,4845,0
|
|
20231120,182600,68800190,4845,4845,4845,4845,0
|
|
20231120,182500,68800190,4845,4845,4845,4845,0
|
|
20231120,182400,68800190,4845,4845,4845,4845,0
|
|
20231120,182300,68800190,4845,4845,4845,4845,0
|
|
20231120,182200,68800190,4845,4845,4845,4845,0
|
|
20231120,182100,68800190,4845,4845,4845,4845,0
|
|
20231120,182000,68800190,4845,4845,4845,4845,0
|
|
20231120,181900,68800190,4845,4845,4845,4845,0
|
|
20231120,181800,68800190,4845,4845,4845,4845,0
|
|
20231120,181700,68800190,4845,4845,4845,4845,0
|
|
20231120,181600,68800190,4845,4845,4845,4845,0
|
|
20231120,181500,68800190,4845,4845,4845,4845,0
|
|
20231120,181400,68800190,4845,4845,4845,4845,0
|
|
20231120,181300,68800190,4845,4845,4845,4845,752
|
|
20231120,181200,68800190,4845,4845,4845,4845,0
|
|
20231120,181100,68800190,4845,4845,4845,4845,0
|
|
20231120,181000,68800190,4845,4845,4845,4845,0
|
|
20231120,180900,68800190,4845,4845,4845,4845,0
|
|
20231120,180800,68800190,4845,4845,4845,4845,0
|
|
20231120,180700,68800190,4845,4845,4845,4845,0
|
|
20231120,180600,68800190,4845,4845,4845,4845,0
|
|
20231120,180500,68800190,4845,4845,4845,4845,0
|
|
20231120,180400,68800190,4845,4845,4845,4845,0
|
|
20231120,180300,68800190,4845,4845,4845,4845,0
|
|
20231120,180200,68800190,4845,4845,4845,4845,0
|
|
20231120,180100,68800190,4845,4845,4845,4845,0
|
|
20231120,180000,68800190,4845,4845,4845,4845,0
|
|
20231120,175900,68800190,4845,4845,4845,4845,0
|
|
20231120,175800,68800190,4845,4845,4845,4845,0
|
|
20231120,175700,68800190,4845,4845,4845,4845,0
|
|
20231120,175600,68800190,4845,4845,4845,4845,0
|
|
20231120,175500,68800190,4845,4845,4845,4845,0
|
|
20231120,175400,68800190,4845,4845,4845,4845,0
|
|
20231120,175300,68800190,4845,4845,4845,4845,0
|
|
20231120,175200,68800190,4845,4845,4845,4845,0
|
|
20231120,175100,68800190,4845,4845,4845,4845,0
|
|
20231120,175000,68800190,4845,4845,4845,4845,0
|
|
20231120,174900,68800190,4845,4845,4845,4845,0
|
|
20231120,174800,68800190,4845,4845,4845,4845,0
|
|
20231120,174700,68800190,4845,4845,4845,4845,0
|
|
20231120,174600,68800190,4845,4845,4845,4845,0
|
|
20231120,174500,68800190,4845,4845,4845,4845,0
|
|
20231120,174400,68800190,4845,4845,4845,4845,0
|
|
20231120,174300,68800190,4845,4845,4845,4845,752
|
|
20231120,174200,68800190,4845,4845,4845,4845,0
|
|
20231120,174100,68800190,4845,4845,4845,4845,0
|
|
20231120,174000,68800190,4845,4845,4845,4845,0
|
|
20231120,173900,68800190,4845,4845,4845,4845,0
|
|
20231120,173800,68800190,4845,4845,4845,4845,0
|
|
20231120,173700,68800190,4845,4845,4845,4845,0
|
|
20231120,173600,68800190,4845,4845,4845,4845,0
|
|
20231120,173500,68800190,4845,4845,4845,4845,0
|
|
20231120,173400,68800190,4845,4845,4845,4845,0
|
|
20231120,173300,68800190,4845,4845,4845,4845,0
|
|
20231120,173200,68800190,4845,4845,4845,4845,0
|
|
20231120,173100,68800190,4845,4845,4845,4845,0
|
|
20231120,173000,68800190,4845,4845,4845,4845,0
|
|
20231120,172900,68800190,4845,4845,4845,4845,0
|
|
20231120,172800,68800190,4845,4845,4845,4845,0
|
|
20231120,172700,68800190,4845,4845,4845,4845,0
|
|
20231120,172600,68800190,4845,4845,4845,4845,0
|
|
20231120,172500,68800190,4845,4845,4845,4845,0
|
|
20231120,172400,68800190,4845,4845,4845,4845,0
|
|
20231120,172300,68800190,4845,4845,4845,4845,0
|
|
20231120,172200,68800190,4845,4845,4845,4845,0
|
|
20231120,172100,68800190,4845,4845,4845,4845,0
|
|
20231120,172000,68800190,4845,4845,4845,4845,0
|
|
20231120,171900,68800190,4845,4845,4845,4845,0
|
|
20231120,171800,68800190,4845,4845,4845,4845,0
|
|
20231120,171700,68800190,4845,4845,4845,4845,0
|
|
20231120,171600,68800190,4845,4845,4845,4845,0
|
|
20231120,171500,68800190,4845,4845,4845,4845,0
|
|
20231120,171400,68800190,4845,4845,4845,4845,0
|
|
20231120,171300,68800190,4845,4845,4845,4845,752
|
|
20231120,171200,68800190,4845,4845,4845,4845,0
|
|
20231120,171100,68800190,4845,4845,4845,4845,0
|
|
20231120,171000,68800190,4845,4845,4845,4845,0
|
|
20231120,170900,68800190,4845,4845,4845,4845,0
|
|
20231120,170800,68800190,4845,4845,4845,4845,0
|
|
20231120,170700,68800190,4845,4845,4845,4845,0
|
|
20231120,170600,68800190,4845,4845,4845,4845,0
|
|
20231120,170500,68800190,4845,4845,4845,4845,0
|
|
20231120,170400,68800190,4845,4845,4845,4845,0
|
|
20231120,170300,68800190,4845,4845,4845,4845,0
|
|
20231120,170200,68800190,4845,4845,4845,4845,0
|
|
20231120,170100,68800190,4845,4845,4845,4845,0
|
|
20231120,170000,68800190,4845,4845,4845,4845,0
|
|
20231120,165900,68800190,4845,4845,4845,4845,0
|
|
20231120,165800,68800190,4845,4845,4845,4845,0
|
|
20231120,165700,68800190,4845,4845,4845,4845,0
|
|
20231120,165600,68800190,4845,4845,4845,4845,0
|
|
20231120,165500,68800190,4845,4845,4845,4845,0
|
|
20231120,165400,68800190,4845,4845,4845,4845,0
|
|
20231120,165300,68800190,4845,4845,4845,4845,0
|
|
20231120,165200,68800190,4845,4845,4845,4845,0
|
|
20231120,165100,68800190,4845,4845,4845,4845,0
|
|
20231120,165000,68800190,4845,4845,4845,4845,0
|
|
20231120,164900,68800190,4845,4845,4845,4845,0
|
|
20231120,164800,68800190,4845,4845,4845,4845,0
|
|
20231120,164700,68800190,4845,4845,4845,4845,0
|
|
20231120,164600,68800190,4845,4845,4845,4845,0
|
|
20231120,164500,68800190,4845,4845,4845,4845,0
|
|
20231120,164400,68800190,4845,4845,4845,4845,0
|
|
20231120,164300,68800190,4845,4845,4845,4845,752
|
|
20231120,164200,68800190,4845,4845,4845,4845,0
|
|
20231120,164100,68800190,4845,4845,4845,4845,0
|
|
20231120,164000,68800190,4845,4845,4845,4845,0
|
|
20231120,163900,68800190,4845,4845,4845,4845,0
|
|
20231120,163800,68800190,4845,4845,4845,4845,0
|
|
20231120,163700,68800190,4845,4845,4845,4845,0
|
|
20231120,163600,68800190,4845,4845,4845,4845,0
|
|
20231120,163500,68800190,4845,4845,4845,4845,0
|
|
20231120,163400,68800190,4845,4845,4845,4845,0
|
|
20231120,163300,68800190,4845,4845,4845,4845,0
|
|
20231120,163200,68800190,4845,4845,4845,4845,0
|
|
20231120,163100,68800190,4845,4845,4845,4845,0
|
|
20231120,163000,68800190,4845,4845,4845,4845,0
|
|
20231120,162900,68800190,4845,4845,4845,4845,0
|
|
20231120,162800,68800190,4845,4845,4845,4845,0
|
|
20231120,162700,68800190,4845,4845,4845,4845,0
|
|
20231120,162600,68800190,4845,4845,4845,4845,0
|
|
20231120,162500,68800190,4845,4845,4845,4845,0
|
|
20231120,162400,68800190,4845,4845,4845,4845,0
|
|
20231120,162300,68800190,4845,4845,4845,4845,0
|
|
20231120,162200,68800190,4845,4845,4845,4845,0
|
|
20231120,162100,68800190,4845,4845,4845,4845,0
|
|
20231120,162000,68800190,4845,4845,4845,4845,0
|
|
20231120,161900,68800190,4845,4845,4845,4845,0
|
|
20231120,161800,68800190,4845,4845,4845,4845,0
|
|
20231120,161700,68800190,4845,4845,4845,4845,0
|
|
20231120,161600,68800190,4845,4845,4845,4845,0
|
|
20231120,161500,68800190,4845,4845,4845,4845,0
|
|
20231120,161400,68800190,4845,4845,4845,4845,0
|
|
20231120,161300,68800190,4845,4845,4845,4845,752
|
|
20231120,161200,68800190,4845,4845,4845,4845,0
|
|
20231120,161100,68800190,4845,4845,4845,4845,0
|
|
20231120,161000,68800190,4845,4845,4845,4845,0
|
|
20231120,160900,68800190,4845,4845,4845,4845,0
|
|
20231120,160800,68800190,4845,4845,4845,4845,0
|
|
20231120,160700,68800190,4845,4845,4845,4845,0
|
|
20231120,160600,68800190,4845,4845,4845,4845,0
|
|
20231120,160500,68800190,4845,4845,4845,4845,0
|
|
20231120,160400,68800190,4845,4845,4845,4845,0
|
|
20231120,160300,68800190,4845,4845,4845,4845,0
|
|
20231120,160200,68800190,4845,4845,4845,4845,0
|
|
20231120,160100,68800190,4845,4845,4845,4845,0
|
|
20231120,160000,68800190,4845,4845,4845,4845,0
|
|
20231120,155900,68800190,4845,4845,4845,4845,0
|
|
20231120,155800,68800190,4845,4845,4845,4845,0
|
|
20231120,155700,68800190,4845,4845,4845,4845,0
|
|
20231120,155600,68800190,4845,4845,4845,4845,0
|
|
20231120,155500,68800190,4845,4845,4845,4845,0
|
|
20231120,155400,68800190,4845,4845,4845,4845,0
|
|
20231120,155300,68800190,4845,4845,4845,4845,0
|
|
20231120,155200,68800190,4845,4845,4845,4845,0
|
|
20231120,155100,68800190,4845,4845,4845,4845,0
|
|
20231120,155000,68800190,4845,4845,4845,4845,0
|
|
20231120,154900,68800190,4845,4845,4845,4845,0
|
|
20231120,154800,68800190,4845,4845,4845,4845,0
|
|
20231120,154700,68800190,4845,4845,4845,4845,0
|
|
20231120,154600,68800190,4845,4845,4845,4845,0
|
|
20231120,154500,68800190,4845,4845,4845,4845,0
|
|
20231120,154400,68800190,4845,4845,4845,4845,0
|
|
20231120,154300,68800190,4845,4845,4845,4845,752
|
|
20231120,154200,68800190,4845,4845,4845,4845,0
|
|
20231120,154100,68800190,4845,4845,4845,4845,0
|
|
20231120,154000,68800190,4845,4845,4845,4845,0
|
|
20231120,153900,68800190,4845,4845,4845,4845,0
|
|
20231120,153800,68800190,4845,4845,4845,4845,0
|
|
20231120,153700,68800190,4845,4845,4845,4845,0
|
|
20231120,153600,68800190,4845,4845,4845,4845,0
|
|
20231120,153500,68800190,4845,4845,4845,4845,0
|
|
20231120,153400,68800190,4845,4845,4845,4845,0
|
|
20231120,153300,68800190,4845,4845,4845,4845,0
|
|
20231120,153200,68800190,4845,4845,4845,4845,0
|
|
20231120,153100,68800190,4845,4845,4845,4845,0
|
|
20231120,153000,68800190,4845,4845,4845,4845,752
|
|
20231120,152900,65156750,4845,4845,4845,4845,0
|
|
20231120,152800,65156750,4845,4845,4845,4845,0
|
|
20231120,152700,65156750,4845,4845,4845,4845,0
|
|
20231120,152600,65156750,4845,4845,4845,4845,0
|
|
20231120,152500,65156750,4845,4845,4845,4845,0
|
|
20231120,152400,65156750,4845,4845,4845,4845,0
|
|
20231120,152300,65156750,4845,4845,4845,4845,0
|
|
20231120,152200,65156750,4845,4845,4845,4845,0
|
|
20231120,152100,65156750,4845,4845,4845,4845,0
|
|
20231120,152000,65156750,4845,4845,4845,4845,0
|
|
20231120,151900,65156750,4845,4845,4845,4845,287
|
|
20231120,151800,63766235,4845,4845,4845,4845,2
|
|
20231120,151700,63756545,4845,4845,4845,4845,0
|
|
20231120,151600,63756545,4845,4845,4845,4845,0
|
|
20231120,151500,63756545,4845,4845,4845,4845,0
|
|
20231120,151400,63756545,4845,4845,4845,4845,0
|
|
20231120,151300,63756545,4845,4845,4845,4845,0
|
|
20231120,151200,63756545,4845,4845,4845,4845,0
|
|
20231120,151100,63756545,4845,4845,4845,4845,0
|
|
20231120,151000,63756545,4845,4845,4845,4845,0
|
|
20231120,150900,63756545,4845,4845,4845,4845,1
|
|
20231120,150800,63751700,4830,4845,4845,4830,11
|
|
20231120,150700,63698555,4830,4830,4830,4830,50
|
|
20231120,150600,63457055,4845,4845,4845,4845,0
|
|
20231120,150500,63457055,4845,4845,4845,4845,0
|
|
20231120,150400,63457055,4845,4845,4845,4845,0
|
|
20231120,150300,63457055,4845,4845,4845,4845,0
|
|
20231120,150200,63457055,4845,4845,4845,4845,0
|
|
20231120,150100,63457055,4845,4845,4845,4845,0
|
|
20231120,150000,63457055,4845,4845,4845,4845,0
|
|
20231120,145900,63457055,4845,4845,4845,4845,0
|
|
20231120,145800,63457055,4845,4845,4845,4845,0
|
|
20231120,145700,63457055,4845,4845,4845,4845,0
|
|
20231120,145600,63457055,4845,4845,4845,4845,58
|
|
20231120,145500,63176045,4845,4845,4845,4845,0
|
|
20231120,145400,63176045,4845,4845,4845,4845,0
|
|
20231120,145300,63176045,4845,4845,4845,4845,0
|
|
20231120,145200,63176045,4845,4845,4845,4845,0
|
|
20231120,145100,63176045,4845,4845,4845,4845,3
|
|
20231120,145000,63161510,4830,4830,4830,4830,0
|
|
20231120,144900,63161510,4830,4830,4830,4830,1
|
|
20231120,144800,63156680,4830,4830,4830,4830,0
|
|
20231120,144700,63156680,4830,4830,4830,4830,0
|
|
20231120,144600,63156680,4830,4830,4830,4830,0
|
|
20231120,144500,63156680,4830,4830,4830,4830,0
|
|
20231120,144400,63156680,4830,4840,4840,4830,330
|
|
20231120,144300,61560190,4835,4835,4835,4835,25
|
|
20231120,144200,61439315,4835,4835,4835,4835,0
|
|
20231120,144100,61439315,4835,4835,4835,4835,0
|
|
20231120,144000,61439315,4835,4835,4835,4835,0
|
|
20231120,143900,61439315,4835,4835,4835,4835,0
|
|
20231120,143800,61439315,4835,4835,4835,4835,0
|
|
20231120,143700,61439315,4835,4835,4835,4835,0
|
|
20231120,143600,61439315,4835,4835,4835,4835,0
|
|
20231120,143500,61439315,4835,4835,4835,4835,0
|
|
20231120,143400,61439315,4835,4835,4835,4835,0
|
|
20231120,143300,61439315,4835,4835,4835,4835,0
|
|
20231120,143200,61439315,4835,4835,4835,4835,0
|
|
20231120,143100,61439315,4835,4835,4835,4835,80
|
|
20231120,143000,61052515,4830,4830,4830,4830,0
|
|
20231120,142900,61052515,4830,4830,4830,4830,0
|
|
20231120,142800,61052515,4830,4830,4830,4830,12
|
|
20231120,142700,60994555,4835,4835,4835,4835,0
|
|
20231120,142600,60994555,4835,4835,4835,4835,0
|
|
20231120,142500,60994555,4835,4835,4835,4835,0
|
|
20231120,142400,60994555,4835,4835,4835,4835,0
|
|
20231120,142300,60994555,4835,4835,4835,4835,0
|
|
20231120,142200,60994555,4835,4835,4835,4835,0
|
|
20231120,142100,60994555,4835,4835,4835,4835,0
|
|
20231120,142000,60994555,4835,4835,4835,4835,0
|
|
20231120,141900,60994555,4835,4835,4835,4835,45
|
|
20231120,141800,60776980,4825,4835,4835,4825,210
|
|
20231120,141700,59761640,4835,4835,4835,4835,0
|
|
20231120,141600,59761640,4835,4835,4835,4835,0
|
|
20231120,141500,59761640,4835,4835,4835,4835,0
|
|
20231120,141400,59761640,4835,4835,4835,4835,0
|
|
20231120,141300,59761640,4835,4835,4835,4835,0
|
|
20231120,141200,59761640,4835,4835,4835,4835,1
|
|
20231120,141100,59756805,4835,4835,4835,4835,0
|
|
20231120,141000,59756805,4835,4835,4835,4835,0
|
|
20231120,140900,59756805,4835,4835,4835,4835,0
|
|
20231120,140800,59756805,4835,4835,4835,4835,0
|
|
20231120,140700,59756805,4835,4835,4835,4835,0
|
|
20231120,140600,59756805,4835,4835,4835,4835,0
|
|
20231120,140500,59756805,4835,4835,4835,4835,0
|
|
20231120,140400,59756805,4835,4835,4835,4835,3
|
|
20231120,140300,59742300,4835,4835,4835,4835,0
|
|
20231120,140200,59742300,4835,4835,4835,4835,32
|
|
20231120,140100,59587580,4840,4840,4840,4840,0
|
|
20231120,140000,59587580,4840,4840,4840,4840,0
|
|
20231120,135900,59587580,4840,4840,4840,4840,0
|
|
20231120,135800,59587580,4840,4840,4840,4840,0
|
|
20231120,135700,59587580,4840,4840,4840,4840,0
|
|
20231120,135600,59587580,4840,4840,4840,4840,0
|
|
20231120,135500,59587580,4840,4840,4840,4840,0
|
|
20231120,135400,59587580,4840,4840,4840,4840,0
|
|
20231120,135300,59587580,4840,4840,4840,4840,1
|
|
20231120,135200,59582740,4830,4830,4830,4830,0
|
|
20231120,135100,59582740,4830,4830,4830,4830,0
|
|
20231120,135000,59582740,4830,4830,4830,4830,0
|
|
20231120,134900,59582740,4830,4830,4830,4830,0
|
|
20231120,134800,59582740,4830,4830,4830,4830,0
|
|
20231120,134700,59582740,4830,4835,4835,4830,8
|
|
20231120,134600,59544080,4835,4835,4835,4835,22
|
|
20231120,134500,59437710,4840,4840,4840,4840,0
|
|
20231120,134400,59437710,4840,4840,4840,4840,0
|
|
20231120,134300,59437710,4840,4840,4840,4840,0
|
|
20231120,134200,59437710,4840,4835,4840,4835,45
|
|
20231120,134100,59220080,4835,4835,4835,4835,0
|
|
20231120,134000,59220080,4835,4835,4835,4835,0
|
|
20231120,133900,59220080,4835,4835,4835,4835,0
|
|
20231120,133800,59220080,4835,4835,4835,4835,0
|
|
20231120,133700,59220080,4835,4835,4835,4835,0
|
|
20231120,133600,59220080,4835,4835,4835,4835,0
|
|
20231120,133500,59220080,4835,4835,4835,4835,0
|
|
20231120,133400,59220080,4835,4835,4835,4835,0
|
|
20231120,133300,59220080,4835,4835,4835,4835,0
|
|
20231120,133200,59220080,4835,4835,4835,4835,0
|
|
20231120,133100,59220080,4835,4835,4835,4835,0
|
|
20231120,133000,59220080,4835,4835,4835,4835,0
|
|
20231120,132900,59220080,4835,4835,4835,4835,10
|
|
20231120,132800,59171730,4840,4840,4840,4840,0
|
|
20231120,132700,59171730,4840,4840,4840,4840,0
|
|
20231120,132600,59171730,4840,4840,4840,4840,0
|
|
20231120,132500,59171730,4840,4840,4840,4840,0
|
|
20231120,132400,59171730,4840,4840,4840,4840,0
|
|
20231120,132300,59171730,4840,4840,4840,4840,0
|
|
20231120,132200,59171730,4840,4840,4840,4840,0
|
|
20231120,132100,59171730,4840,4830,4840,4830,15
|
|
20231120,132000,59099190,4825,4825,4825,4825,0
|
|
20231120,131900,59099190,4825,4825,4825,4825,0
|
|
20231120,131800,59099190,4825,4825,4825,4825,0
|
|
20231120,131700,59099190,4825,4825,4825,4825,0
|
|
20231120,131600,59099190,4825,4825,4825,4825,0
|
|
20231120,131500,59099190,4825,4825,4825,4825,259
|
|
20231120,131400,57849515,4825,4825,4825,4825,250
|
|
20231120,131300,56643265,4825,4825,4825,4825,0
|
|
20231120,131200,56643265,4825,4825,4825,4825,0
|
|
20231120,131100,56643265,4825,4825,4825,4825,0
|
|
20231120,131000,56643265,4825,4825,4825,4825,0
|
|
20231120,130900,56643265,4825,4825,4825,4825,5
|
|
20231120,130800,56619140,4825,4825,4825,4825,0
|
|
20231120,130700,56619140,4825,4825,4825,4825,0
|
|
20231120,130600,56619140,4825,4825,4825,4825,1
|
|
20231120,130500,56614315,4825,4825,4825,4825,46
|
|
20231120,130400,56392365,4825,4825,4825,4825,10
|
|
20231120,130300,56344115,4820,4820,4820,4820,0
|
|
20231120,130200,56344115,4820,4820,4820,4820,0
|
|
20231120,130100,56344115,4820,4820,4820,4820,0
|
|
20231120,130000,56344115,4820,4820,4820,4820,0
|
|
20231120,125900,56344115,4820,4820,4820,4820,0
|
|
20231120,125800,56344115,4820,4820,4820,4820,3
|
|
20231120,125700,56329655,4820,4815,4820,4815,1188
|
|
20231120,125600,50603785,4810,4810,4810,4810,1
|
|
20231120,125500,50598975,4810,4810,4810,4810,18
|
|
20231120,125400,50512395,4810,4810,4810,4810,0
|
|
20231120,125300,50512395,4810,4810,4810,4810,0
|
|
20231120,125200,50512395,4810,4810,4810,4810,0
|
|
20231120,125100,50512395,4810,4810,4810,4810,0
|
|
20231120,125000,50512395,4810,4810,4810,4810,0
|
|
20231120,124900,50512395,4810,4810,4810,4810,0
|
|
20231120,124800,50512395,4810,4810,4810,4810,0
|
|
20231120,124700,50512395,4810,4810,4810,4810,4
|
|
20231120,124600,50493155,4820,4820,4820,4820,0
|
|
20231120,124500,50493155,4820,4820,4820,4820,0
|
|
20231120,124400,50493155,4820,4820,4820,4820,0
|
|
20231120,124300,50493155,4820,4820,4820,4820,0
|
|
20231120,124200,50493155,4820,4820,4820,4820,0
|
|
20231120,124100,50493155,4820,4820,4820,4820,0
|
|
20231120,124000,50493155,4820,4820,4820,4820,0
|
|
20231120,123900,50493155,4820,4820,4820,4820,0
|
|
20231120,123800,50493155,4820,4820,4820,4820,0
|
|
20231120,123700,50493155,4820,4820,4820,4820,0
|
|
20231120,123600,50493155,4820,4820,4820,4820,0
|
|
20231120,123500,50493155,4820,4820,4820,4820,0
|
|
20231120,123400,50493155,4820,4820,4820,4820,0
|
|
20231120,123300,50493155,4820,4820,4820,4820,0
|
|
20231120,123200,50493155,4820,4820,4820,4820,0
|
|
20231120,123100,50493155,4820,4820,4820,4820,0
|
|
20231120,123000,50493155,4820,4820,4820,4820,0
|
|
20231120,122900,50493155,4820,4820,4820,4820,0
|
|
20231120,122800,50493155,4820,4820,4820,4820,46
|
|
20231120,122700,50271435,4820,4820,4820,4820,0
|
|
20231120,122600,50271435,4820,4820,4820,4820,0
|
|
20231120,122500,50271435,4820,4820,4820,4820,0
|
|
20231120,122400,50271435,4820,4820,4820,4820,0
|
|
20231120,122300,50271435,4820,4820,4820,4820,0
|
|
20231120,122200,50271435,4820,4820,4820,4820,0
|
|
20231120,122100,50271435,4820,4820,4820,4820,0
|
|
20231120,122000,50271435,4820,4820,4820,4820,0
|
|
20231120,121900,50271435,4820,4820,4820,4820,20
|
|
20231120,121800,50175035,4820,4820,4820,4820,0
|
|
20231120,121700,50175035,4820,4820,4820,4820,0
|
|
20231120,121600,50175035,4820,4820,4820,4820,0
|
|
20231120,121500,50175035,4820,4820,4820,4820,0
|
|
20231120,121400,50175035,4820,4820,4820,4820,0
|
|
20231120,121300,50175035,4820,4820,4820,4820,1
|
|
20231120,121200,50170215,4790,4790,4790,4790,0
|
|
20231120,121100,50170215,4790,4790,4790,4790,0
|
|
20231120,121000,50170215,4790,4790,4790,4790,0
|
|
20231120,120900,50170215,4790,4790,4790,4790,0
|
|
20231120,120800,50170215,4790,4790,4790,4790,0
|
|
20231120,120700,50170215,4790,4790,4790,4790,0
|
|
20231120,120600,50170215,4790,4790,4790,4790,44
|
|
20231120,120500,49959455,4780,4795,4795,4780,137
|
|
20231120,120400,49303330,4795,4795,4795,4795,64
|
|
20231120,120300,48996450,4800,4800,4800,4800,103
|
|
20231120,120200,48502050,4810,4810,4810,4810,0
|
|
20231120,120100,48502050,4810,4810,4810,4810,0
|
|
20231120,120000,48502050,4810,4810,4810,4810,79
|
|
20231120,115900,48122060,4815,4815,4815,4815,0
|
|
20231120,115800,48122060,4815,4815,4815,4815,0
|
|
20231120,115700,48122060,4815,4815,4815,4815,0
|
|
20231120,115600,48122060,4815,4815,4815,4815,0
|
|
20231120,115500,48122060,4815,4815,4815,4815,0
|
|
20231120,115400,48122060,4815,4815,4815,4815,0
|
|
20231120,115300,48122060,4815,4810,4815,4810,45
|
|
20231120,115200,47905595,4820,4820,4820,4820,0
|
|
20231120,115100,47905595,4820,4820,4820,4820,46
|
|
20231120,115000,47683875,4815,4815,4815,4815,0
|
|
20231120,114900,47683875,4815,4815,4815,4815,0
|
|
20231120,114800,47683875,4815,4815,4815,4815,0
|
|
20231120,114700,47683875,4815,4815,4815,4815,0
|
|
20231120,114600,47683875,4815,4815,4815,4815,0
|
|
20231120,114500,47683875,4815,4815,4815,4815,46
|
|
20231120,114400,47462385,4815,4815,4815,4815,0
|
|
20231120,114300,47462385,4815,4815,4815,4815,0
|
|
20231120,114200,47462385,4815,4815,4815,4815,0
|
|
20231120,114100,47462385,4815,4815,4815,4815,0
|
|
20231120,114000,47462385,4815,4815,4815,4815,0
|
|
20231120,113900,47462385,4815,4815,4815,4815,0
|
|
20231120,113800,47462385,4815,4815,4815,4815,4
|
|
20231120,113700,47443125,4815,4815,4815,4815,0
|
|
20231120,113600,47443125,4815,4815,4815,4815,0
|
|
20231120,113500,47443125,4815,4815,4815,4815,1
|
|
20231120,113400,47438310,4815,4820,4820,4815,49
|
|
20231120,113300,47202140,4820,4820,4820,4820,0
|
|
20231120,113200,47202140,4820,4820,4820,4820,0
|
|
20231120,113100,47202140,4820,4820,4820,4820,0
|
|
20231120,113000,47202140,4820,4820,4820,4820,0
|
|
20231120,112900,47202140,4820,4820,4820,4820,0
|
|
20231120,112800,47202140,4820,4820,4820,4820,0
|
|
20231120,112700,47202140,4820,4820,4820,4820,0
|
|
20231120,112600,47202140,4820,4820,4820,4820,0
|
|
20231120,112500,47202140,4820,4820,4820,4820,0
|
|
20231120,112400,47202140,4820,4820,4820,4820,0
|
|
20231120,112300,47202140,4820,4820,4820,4820,0
|
|
20231120,112200,47202140,4820,4820,4820,4820,1
|
|
20231120,112100,47197320,4815,4815,4815,4815,0
|
|
20231120,112000,47197320,4815,4815,4815,4815,0
|
|
20231120,111900,47197320,4815,4815,4815,4815,0
|
|
20231120,111800,47197320,4815,4815,4815,4815,0
|
|
20231120,111700,47197320,4815,4815,4815,4815,0
|
|
20231120,111600,47197320,4815,4815,4815,4815,0
|
|
20231120,111500,47197320,4815,4815,4815,4815,0
|
|
20231120,111400,47197320,4815,4820,4820,4815,47
|
|
20231120,111300,46970785,4820,4820,4820,4820,0
|
|
20231120,111200,46970785,4820,4820,4820,4820,0
|
|
20231120,111100,46970785,4820,4820,4820,4820,0
|
|
20231120,111000,46970785,4820,4820,4820,4820,0
|
|
20231120,110900,46970785,4820,4820,4820,4820,0
|
|
20231120,110800,46970785,4820,4820,4820,4820,0
|
|
20231120,110700,46970785,4820,4820,4820,4820,0
|
|
20231120,110600,46970785,4820,4820,4820,4820,0
|
|
20231120,110500,46970785,4820,4820,4820,4820,0
|
|
20231120,110400,46970785,4820,4820,4820,4820,0
|
|
20231120,110300,46970785,4820,4820,4820,4820,1
|
|
20231120,110200,46965965,4795,4795,4795,4795,0
|
|
20231120,110100,46965965,4795,4795,4795,4795,0
|
|
20231120,110000,46965965,4795,4795,4795,4795,231
|
|
20231120,105900,45858320,4795,4795,4795,4795,5
|
|
20231120,105800,45834345,4795,4795,4795,4795,0
|
|
20231120,105700,45834345,4795,4795,4795,4795,0
|
|
20231120,105600,45834345,4795,4795,4795,4795,0
|
|
20231120,105500,45834345,4795,4795,4795,4795,0
|
|
20231120,105400,45834345,4795,4795,4795,4795,0
|
|
20231120,105300,45834345,4795,4795,4795,4795,0
|
|
20231120,105200,45834345,4795,4795,4795,4795,50
|
|
20231120,105100,45594595,4795,4795,4795,4795,0
|
|
20231120,105000,45594595,4795,4795,4795,4795,0
|
|
20231120,104900,45594595,4795,4795,4795,4795,43
|
|
20231120,104800,45388410,4795,4795,4795,4795,0
|
|
20231120,104700,45388410,4795,4795,4795,4795,0
|
|
20231120,104600,45388410,4795,4795,4795,4795,0
|
|
20231120,104500,45388410,4795,4795,4795,4795,0
|
|
20231120,104400,45388410,4795,4795,4795,4795,0
|
|
20231120,104300,45388410,4795,4795,4795,4795,0
|
|
20231120,104200,45388410,4795,4795,4795,4795,0
|
|
20231120,104100,45388410,4795,4795,4795,4795,0
|
|
20231120,104000,45388410,4795,4795,4795,4795,0
|
|
20231120,103900,45388410,4795,4795,4795,4795,0
|
|
20231120,103800,45388410,4795,4790,4795,4790,141
|
|
20231120,103700,44713015,4785,4785,4785,4785,70
|
|
20231120,103600,44378065,4785,4785,4785,4785,516
|
|
20231120,103500,41909005,4785,4785,4785,4785,7
|
|
20231120,103400,41875510,4785,4785,4785,4785,75
|
|
20231120,103300,41516635,4785,4785,4785,4785,0
|
|
20231120,103200,41516635,4785,4785,4785,4785,1
|
|
20231120,103100,41511850,4785,4785,4785,4785,0
|
|
20231120,103000,41511850,4785,4785,4785,4785,0
|
|
20231120,102900,41511850,4785,4785,4785,4785,0
|
|
20231120,102800,41511850,4785,4785,4785,4785,0
|
|
20231120,102700,41511850,4785,4785,4785,4785,0
|
|
20231120,102600,41511850,4785,4785,4785,4785,1
|
|
20231120,102500,41507065,4760,4775,4775,4760,1500
|
|
20231120,102400,34356875,4785,4785,4785,4785,0
|
|
20231120,102300,34356875,4785,4785,4785,4785,0
|
|
20231120,102200,34356875,4785,4785,4785,4785,12
|
|
20231120,102100,34299455,4785,4785,4785,4785,0
|
|
20231120,102000,34299455,4785,4785,4785,4785,0
|
|
20231120,101900,34299455,4785,4785,4785,4785,30
|
|
20231120,101800,34155905,4785,4785,4785,4785,48
|
|
20231120,101700,33926225,4790,4790,4790,4790,10
|
|
20231120,101600,33878325,4795,4795,4795,4795,0
|
|
20231120,101500,33878325,4795,4795,4795,4795,0
|
|
20231120,101400,33878325,4795,4795,4795,4795,20
|
|
20231120,101300,33782425,4790,4790,4790,4790,186
|
|
20231120,101200,32891485,4800,4800,4800,4800,0
|
|
20231120,101100,32891485,4800,4800,4800,4800,0
|
|
20231120,101000,32891485,4800,4800,4800,4800,361
|
|
20231120,100900,31158685,4805,4805,4805,4805,0
|
|
20231120,100800,31158685,4805,4805,4805,4805,0
|
|
20231120,100700,31158685,4805,4805,4805,4805,0
|
|
20231120,100600,31158685,4805,4805,4805,4805,0
|
|
20231120,100500,31158685,4805,4805,4805,4805,0
|
|
20231120,100400,31158685,4805,4805,4805,4805,0
|
|
20231120,100300,31158685,4805,4805,4805,4805,0
|
|
20231120,100200,31158685,4805,4805,4805,4805,0
|
|
20231120,100100,31158685,4805,4805,4805,4805,0
|
|
20231120,100000,31158685,4805,4820,4820,4805,114
|
|
20231120,095900,30610225,4820,4820,4820,4820,0
|
|
20231120,095800,30610225,4820,4820,4820,4820,1
|
|
20231120,095700,30605405,4820,4820,4820,4820,11
|
|
20231120,095600,30552385,4820,4820,4820,4820,0
|
|
20231120,095500,30552385,4820,4820,4820,4820,0
|
|
20231120,095400,30552385,4820,4820,4820,4820,0
|
|
20231120,095300,30552385,4820,4820,4820,4820,1
|
|
20231120,095200,30547565,4820,4820,4820,4820,0
|
|
20231120,095100,30547565,4820,4820,4820,4820,7
|
|
20231120,095000,30513825,4820,4820,4820,4820,0
|
|
20231120,094900,30513825,4820,4820,4820,4820,0
|
|
20231120,094800,30513825,4820,4820,4820,4820,0
|
|
20231120,094700,30513825,4820,4820,4820,4820,0
|
|
20231120,094600,30513825,4820,4820,4820,4820,0
|
|
20231120,094500,30513825,4820,4820,4820,4820,0
|
|
20231120,094400,30513825,4820,4820,4820,4820,0
|
|
20231120,094300,30513825,4820,4820,4820,4820,1
|
|
20231120,094200,30509005,4800,4800,4800,4800,0
|
|
20231120,094100,30509005,4800,4800,4800,4800,0
|
|
20231120,094000,30509005,4800,4800,4800,4800,0
|
|
20231120,093900,30509005,4800,4800,4800,4800,10
|
|
20231120,093800,30461005,4825,4825,4825,4825,81
|
|
20231120,093700,30070180,4825,4825,4825,4825,1
|
|
20231120,093600,30065355,4825,4825,4825,4825,0
|
|
20231120,093500,30065355,4825,4825,4825,4825,0
|
|
20231120,093400,30065355,4825,4825,4825,4825,0
|
|
20231120,093300,30065355,4825,4825,4825,4825,0
|
|
20231120,093200,30065355,4825,4825,4825,4825,1
|
|
20231120,093100,30060530,4825,4800,4825,4800,10
|
|
20231120,093000,30012305,4790,4820,4820,4790,281
|
|
20231120,092900,28665610,4825,4825,4825,4825,85
|
|
20231120,092800,28255485,4825,4825,4825,4825,0
|
|
20231120,092700,28255485,4825,4825,4825,4825,1398
|
|
20231120,092600,21510135,4845,4845,4845,4845,0
|
|
20231120,092500,21510135,4845,4845,4845,4845,0
|
|
20231120,092400,21510135,4845,4845,4845,4845,0
|
|
20231120,092300,21510135,4845,4845,4845,4845,46
|
|
20231120,092200,21287265,4845,4845,4845,4845,0
|
|
20231120,092100,21287265,4845,4845,4845,4845,0
|
|
20231120,092000,21287265,4845,4845,4845,4845,13
|
|
20231120,091900,21224280,4845,4845,4845,4845,0
|
|
20231120,091800,21224280,4845,4845,4845,4845,1
|
|
20231120,091700,21219435,4850,4850,4850,4850,119
|
|
20231120,091600,20642285,4845,4845,4845,4845,99
|
|
20231120,091500,20162630,4845,4845,4845,4845,0
|
|
20231120,091400,20162630,4845,4845,4845,4845,0
|
|
20231120,091300,20162630,4845,4845,4845,4845,0
|
|
20231120,091200,20162630,4845,4845,4845,4845,2
|
|
20231120,091100,20152940,4830,4830,4830,4830,2
|
|
20231120,091000,20143280,4825,4825,4825,4825,2096
|
|
20231120,090900,10030080,4795,4795,4795,4795,106
|
|
20231120,090800,9521810,4825,4825,4825,4825,0
|
|
20231120,090700,9521810,4825,4825,4825,4825,0
|
|
20231120,090600,9521810,4825,4815,4825,4815,788
|
|
20231120,090500,5724605,4810,4810,4810,4810,0
|
|
20231120,090400,5724605,4810,4810,4810,4810,0
|
|
20231120,090300,5724605,4810,4810,4810,4810,2
|
|
20231120,090200,5714985,4805,4805,4805,4805,4
|
|
20231120,090100,5695765,4785,4785,4785,4785,0
|
|
20231120,090000,5695765,4785,4770,4785,4770,1194
|