586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,184300,73375225,4905,4905,4905,4905,406
|
|
20231121,184200,73375225,4905,4905,4905,4905,0
|
|
20231121,184100,73375225,4905,4905,4905,4905,0
|
|
20231121,184000,73375225,4905,4905,4905,4905,0
|
|
20231121,183900,73375225,4905,4905,4905,4905,0
|
|
20231121,183800,73375225,4905,4905,4905,4905,0
|
|
20231121,183700,73375225,4905,4905,4905,4905,0
|
|
20231121,183600,73375225,4905,4905,4905,4905,0
|
|
20231121,183500,73375225,4905,4905,4905,4905,0
|
|
20231121,183400,73375225,4905,4905,4905,4905,0
|
|
20231121,183300,73375225,4905,4905,4905,4905,0
|
|
20231121,183200,73375225,4905,4905,4905,4905,0
|
|
20231121,183100,73375225,4905,4905,4905,4905,0
|
|
20231121,183000,73375225,4905,4905,4905,4905,0
|
|
20231121,182900,73375225,4905,4905,4905,4905,0
|
|
20231121,182800,73375225,4905,4905,4905,4905,0
|
|
20231121,182700,73375225,4905,4905,4905,4905,0
|
|
20231121,182600,73375225,4905,4905,4905,4905,0
|
|
20231121,182500,73375225,4905,4905,4905,4905,0
|
|
20231121,182400,73375225,4905,4905,4905,4905,0
|
|
20231121,182300,73375225,4905,4905,4905,4905,0
|
|
20231121,182200,73375225,4905,4905,4905,4905,0
|
|
20231121,182100,73375225,4905,4905,4905,4905,0
|
|
20231121,182000,73375225,4905,4905,4905,4905,0
|
|
20231121,181900,73375225,4905,4905,4905,4905,0
|
|
20231121,181800,73375225,4905,4905,4905,4905,0
|
|
20231121,181700,73375225,4905,4905,4905,4905,0
|
|
20231121,181600,73375225,4905,4905,4905,4905,0
|
|
20231121,181500,73375225,4905,4905,4905,4905,0
|
|
20231121,181400,73375225,4905,4905,4905,4905,0
|
|
20231121,181300,73375225,4905,4905,4905,4905,406
|
|
20231121,181200,73375225,4905,4905,4905,4905,0
|
|
20231121,181100,73375225,4905,4905,4905,4905,0
|
|
20231121,181000,73375225,4905,4905,4905,4905,0
|
|
20231121,180900,73375225,4905,4905,4905,4905,0
|
|
20231121,180800,73375225,4905,4905,4905,4905,0
|
|
20231121,180700,73375225,4905,4905,4905,4905,0
|
|
20231121,180600,73375225,4905,4905,4905,4905,0
|
|
20231121,180500,73375225,4905,4905,4905,4905,0
|
|
20231121,180400,73375225,4905,4905,4905,4905,0
|
|
20231121,180300,73375225,4905,4905,4905,4905,0
|
|
20231121,180200,73375225,4905,4905,4905,4905,0
|
|
20231121,180100,73375225,4905,4905,4905,4905,0
|
|
20231121,180000,73375225,4905,4905,4905,4905,0
|
|
20231121,175900,73375225,4905,4905,4905,4905,0
|
|
20231121,175800,73375225,4905,4905,4905,4905,0
|
|
20231121,175700,73375225,4905,4905,4905,4905,0
|
|
20231121,175600,73375225,4905,4905,4905,4905,0
|
|
20231121,175500,73375225,4905,4905,4905,4905,0
|
|
20231121,175400,73375225,4905,4905,4905,4905,0
|
|
20231121,175300,73375225,4905,4905,4905,4905,0
|
|
20231121,175200,73375225,4905,4905,4905,4905,0
|
|
20231121,175100,73375225,4905,4905,4905,4905,0
|
|
20231121,175000,73375225,4905,4905,4905,4905,0
|
|
20231121,174900,73375225,4905,4905,4905,4905,0
|
|
20231121,174800,73375225,4905,4905,4905,4905,0
|
|
20231121,174700,73375225,4905,4905,4905,4905,0
|
|
20231121,174600,73375225,4905,4905,4905,4905,0
|
|
20231121,174500,73375225,4905,4905,4905,4905,0
|
|
20231121,174400,73375225,4905,4905,4905,4905,0
|
|
20231121,174300,73375225,4905,4905,4905,4905,406
|
|
20231121,174200,73375225,4905,4905,4905,4905,0
|
|
20231121,174100,73375225,4905,4905,4905,4905,0
|
|
20231121,174000,73375225,4905,4905,4905,4905,0
|
|
20231121,173900,73375225,4905,4905,4905,4905,0
|
|
20231121,173800,73375225,4905,4905,4905,4905,0
|
|
20231121,173700,73375225,4905,4905,4905,4905,0
|
|
20231121,173600,73375225,4905,4905,4905,4905,0
|
|
20231121,173500,73375225,4905,4905,4905,4905,0
|
|
20231121,173400,73375225,4905,4905,4905,4905,0
|
|
20231121,173300,73375225,4905,4905,4905,4905,0
|
|
20231121,173200,73375225,4905,4905,4905,4905,0
|
|
20231121,173100,73375225,4905,4905,4905,4905,0
|
|
20231121,173000,73375225,4905,4905,4905,4905,0
|
|
20231121,172900,73375225,4905,4905,4905,4905,0
|
|
20231121,172800,73375225,4905,4905,4905,4905,0
|
|
20231121,172700,73375225,4905,4905,4905,4905,0
|
|
20231121,172600,73375225,4905,4905,4905,4905,0
|
|
20231121,172500,73375225,4905,4905,4905,4905,0
|
|
20231121,172400,73375225,4905,4905,4905,4905,0
|
|
20231121,172300,73375225,4905,4905,4905,4905,0
|
|
20231121,172200,73375225,4905,4905,4905,4905,0
|
|
20231121,172100,73375225,4905,4905,4905,4905,0
|
|
20231121,172000,73375225,4905,4905,4905,4905,0
|
|
20231121,171900,73375225,4905,4905,4905,4905,0
|
|
20231121,171800,73375225,4905,4905,4905,4905,0
|
|
20231121,171700,73375225,4905,4905,4905,4905,0
|
|
20231121,171600,73375225,4905,4905,4905,4905,0
|
|
20231121,171500,73375225,4905,4905,4905,4905,0
|
|
20231121,171400,73375225,4905,4905,4905,4905,0
|
|
20231121,171300,73375225,4905,4905,4905,4905,406
|
|
20231121,171200,73375225,4905,4905,4905,4905,0
|
|
20231121,171100,73375225,4905,4905,4905,4905,0
|
|
20231121,171000,73375225,4905,4905,4905,4905,0
|
|
20231121,170900,73375225,4905,4905,4905,4905,0
|
|
20231121,170800,73375225,4905,4905,4905,4905,0
|
|
20231121,170700,73375225,4905,4905,4905,4905,0
|
|
20231121,170600,73375225,4905,4905,4905,4905,0
|
|
20231121,170500,73375225,4905,4905,4905,4905,0
|
|
20231121,170400,73375225,4905,4905,4905,4905,0
|
|
20231121,170300,73375225,4905,4905,4905,4905,0
|
|
20231121,170200,73375225,4905,4905,4905,4905,0
|
|
20231121,170100,73375225,4905,4905,4905,4905,0
|
|
20231121,170000,73375225,4905,4905,4905,4905,0
|
|
20231121,165900,73375225,4905,4905,4905,4905,0
|
|
20231121,165800,73375225,4905,4905,4905,4905,0
|
|
20231121,165700,73375225,4905,4905,4905,4905,0
|
|
20231121,165600,73375225,4905,4905,4905,4905,0
|
|
20231121,165500,73375225,4905,4905,4905,4905,0
|
|
20231121,165400,73375225,4905,4905,4905,4905,0
|
|
20231121,165300,73375225,4905,4905,4905,4905,0
|
|
20231121,165200,73375225,4905,4905,4905,4905,0
|
|
20231121,165100,73375225,4905,4905,4905,4905,0
|
|
20231121,165000,73375225,4905,4905,4905,4905,0
|
|
20231121,164900,73375225,4905,4905,4905,4905,0
|
|
20231121,164800,73375225,4905,4905,4905,4905,0
|
|
20231121,164700,73375225,4905,4905,4905,4905,0
|
|
20231121,164600,73375225,4905,4905,4905,4905,0
|
|
20231121,164500,73375225,4905,4905,4905,4905,0
|
|
20231121,164400,73375225,4905,4905,4905,4905,0
|
|
20231121,164300,73375225,4905,4905,4905,4905,406
|
|
20231121,164200,73375225,4905,4905,4905,4905,0
|
|
20231121,164100,73375225,4905,4905,4905,4905,0
|
|
20231121,164000,73375225,4905,4905,4905,4905,0
|
|
20231121,163900,73375225,4905,4905,4905,4905,0
|
|
20231121,163800,73375225,4905,4905,4905,4905,0
|
|
20231121,163700,73375225,4905,4905,4905,4905,0
|
|
20231121,163600,73375225,4905,4905,4905,4905,0
|
|
20231121,163500,73375225,4905,4905,4905,4905,0
|
|
20231121,163400,73375225,4905,4905,4905,4905,0
|
|
20231121,163300,73375225,4905,4905,4905,4905,0
|
|
20231121,163200,73375225,4905,4905,4905,4905,0
|
|
20231121,163100,73375225,4905,4905,4905,4905,0
|
|
20231121,163000,73375225,4905,4905,4905,4905,0
|
|
20231121,162900,73375225,4905,4905,4905,4905,0
|
|
20231121,162800,73375225,4905,4905,4905,4905,0
|
|
20231121,162700,73375225,4905,4905,4905,4905,0
|
|
20231121,162600,73375225,4905,4905,4905,4905,0
|
|
20231121,162500,73375225,4905,4905,4905,4905,0
|
|
20231121,162400,73375225,4905,4905,4905,4905,0
|
|
20231121,162300,73375225,4905,4905,4905,4905,0
|
|
20231121,162200,73375225,4905,4905,4905,4905,0
|
|
20231121,162100,73375225,4905,4905,4905,4905,0
|
|
20231121,162000,73375225,4905,4905,4905,4905,0
|
|
20231121,161900,73375225,4905,4905,4905,4905,0
|
|
20231121,161800,73375225,4905,4905,4905,4905,0
|
|
20231121,161700,73375225,4905,4905,4905,4905,0
|
|
20231121,161600,73375225,4905,4905,4905,4905,0
|
|
20231121,161500,73375225,4905,4905,4905,4905,0
|
|
20231121,161400,73375225,4905,4905,4905,4905,0
|
|
20231121,161300,73375225,4905,4905,4905,4905,406
|
|
20231121,161200,73375225,4905,4905,4905,4905,0
|
|
20231121,161100,73375225,4905,4905,4905,4905,0
|
|
20231121,161000,73375225,4905,4905,4905,4905,0
|
|
20231121,160900,73375225,4905,4905,4905,4905,0
|
|
20231121,160800,73375225,4905,4905,4905,4905,0
|
|
20231121,160700,73375225,4905,4905,4905,4905,0
|
|
20231121,160600,73375225,4905,4905,4905,4905,0
|
|
20231121,160500,73375225,4905,4905,4905,4905,0
|
|
20231121,160400,73375225,4905,4905,4905,4905,0
|
|
20231121,160300,73375225,4905,4905,4905,4905,0
|
|
20231121,160200,73375225,4905,4905,4905,4905,0
|
|
20231121,160100,73375225,4905,4905,4905,4905,0
|
|
20231121,160000,73375225,4905,4905,4905,4905,0
|
|
20231121,155900,73375225,4905,4905,4905,4905,0
|
|
20231121,155800,73375225,4905,4905,4905,4905,0
|
|
20231121,155700,73375225,4905,4905,4905,4905,0
|
|
20231121,155600,73375225,4905,4905,4905,4905,0
|
|
20231121,155500,73375225,4905,4905,4905,4905,0
|
|
20231121,155400,73375225,4905,4905,4905,4905,0
|
|
20231121,155300,73375225,4905,4905,4905,4905,0
|
|
20231121,155200,73375225,4905,4905,4905,4905,0
|
|
20231121,155100,73375225,4905,4905,4905,4905,0
|
|
20231121,155000,73375225,4905,4905,4905,4905,0
|
|
20231121,154900,73375225,4905,4905,4905,4905,0
|
|
20231121,154800,73375225,4905,4905,4905,4905,0
|
|
20231121,154700,73375225,4905,4905,4905,4905,0
|
|
20231121,154600,73375225,4905,4905,4905,4905,0
|
|
20231121,154500,73375225,4905,4905,4905,4905,0
|
|
20231121,154400,73375225,4905,4905,4905,4905,0
|
|
20231121,154300,73375225,4905,4905,4905,4905,406
|
|
20231121,154200,73375225,4905,4905,4905,4905,0
|
|
20231121,154100,73375225,4905,4905,4905,4905,0
|
|
20231121,154000,73375225,4905,4905,4905,4905,0
|
|
20231121,153900,73375225,4905,4905,4905,4905,0
|
|
20231121,153800,73375225,4905,4905,4905,4905,0
|
|
20231121,153700,73375225,4905,4905,4905,4905,0
|
|
20231121,153600,73375225,4905,4905,4905,4905,0
|
|
20231121,153500,73375225,4905,4905,4905,4905,0
|
|
20231121,153400,73375225,4905,4905,4905,4905,0
|
|
20231121,153300,73375225,4905,4905,4905,4905,0
|
|
20231121,153200,73375225,4905,4905,4905,4905,0
|
|
20231121,153100,73375225,4905,4905,4905,4905,0
|
|
20231121,153000,73375225,4905,4905,4905,4905,406
|
|
20231121,152900,71383795,4900,4900,4900,4900,0
|
|
20231121,152800,71383795,4900,4900,4900,4900,0
|
|
20231121,152700,71383795,4900,4900,4900,4900,0
|
|
20231121,152600,71383795,4900,4900,4900,4900,0
|
|
20231121,152500,71383795,4900,4900,4900,4900,0
|
|
20231121,152400,71383795,4900,4900,4900,4900,0
|
|
20231121,152300,71383795,4900,4900,4900,4900,0
|
|
20231121,152200,71383795,4900,4900,4900,4900,0
|
|
20231121,152100,71383795,4900,4900,4900,4900,0
|
|
20231121,152000,71383795,4900,4900,4900,4900,0
|
|
20231121,151900,71383795,4900,4900,4900,4900,0
|
|
20231121,151800,71383795,4900,4900,4900,4900,10
|
|
20231121,151700,71334795,4900,4900,4900,4900,0
|
|
20231121,151600,71334795,4900,4900,4900,4900,0
|
|
20231121,151500,71334795,4900,4900,4900,4900,0
|
|
20231121,151400,71334795,4900,4900,4900,4900,0
|
|
20231121,151300,71334795,4900,4900,4900,4900,1
|
|
20231121,151200,71329895,4900,4900,4900,4900,1
|
|
20231121,151100,71324995,4905,4905,4905,4905,40
|
|
20231121,151000,71128795,4905,4905,4905,4905,0
|
|
20231121,150900,71128795,4905,4905,4905,4905,0
|
|
20231121,150800,71128795,4905,4905,4905,4905,0
|
|
20231121,150700,71128795,4905,4905,4905,4905,0
|
|
20231121,150600,71128795,4905,4905,4905,4905,0
|
|
20231121,150500,71128795,4905,4905,4905,4905,0
|
|
20231121,150400,71128795,4905,4905,4905,4905,0
|
|
20231121,150300,71128795,4905,4905,4905,4905,0
|
|
20231121,150200,71128795,4905,4905,4905,4905,0
|
|
20231121,150100,71128795,4905,4905,4905,4905,0
|
|
20231121,150000,71128795,4905,4905,4905,4905,0
|
|
20231121,145900,71128795,4905,4905,4905,4905,0
|
|
20231121,145800,71128795,4905,4905,4905,4905,0
|
|
20231121,145700,71128795,4905,4905,4905,4905,0
|
|
20231121,145600,71128795,4905,4905,4905,4905,0
|
|
20231121,145500,71128795,4905,4900,4905,4900,48
|
|
20231121,145400,70893370,4890,4890,4890,4890,0
|
|
20231121,145300,70893370,4890,4890,4890,4890,0
|
|
20231121,145200,70893370,4890,4890,4890,4890,0
|
|
20231121,145100,70893370,4890,4890,4890,4890,0
|
|
20231121,145000,70893370,4890,4890,4890,4890,0
|
|
20231121,144900,70893370,4890,4890,4890,4890,0
|
|
20231121,144800,70893370,4890,4890,4890,4890,0
|
|
20231121,144700,70893370,4890,4890,4890,4890,0
|
|
20231121,144600,70893370,4890,4890,4890,4890,0
|
|
20231121,144500,70893370,4890,4890,4890,4890,0
|
|
20231121,144400,70893370,4890,4890,4890,4890,0
|
|
20231121,144300,70893370,4890,4890,4890,4890,0
|
|
20231121,144200,70893370,4890,4890,4890,4890,0
|
|
20231121,144100,70893370,4890,4890,4890,4890,0
|
|
20231121,144000,70893370,4890,4890,4890,4890,3
|
|
20231121,143900,70878700,4905,4905,4905,4905,0
|
|
20231121,143800,70878700,4905,4905,4905,4905,0
|
|
20231121,143700,70878700,4905,4900,4905,4900,1000
|
|
20231121,143600,65974335,4900,4900,4900,4900,0
|
|
20231121,143500,65974335,4900,4900,4900,4900,0
|
|
20231121,143400,65974335,4900,4900,4900,4900,0
|
|
20231121,143300,65974335,4900,4900,4900,4900,0
|
|
20231121,143200,65974335,4900,4900,4900,4900,1
|
|
20231121,143100,65969435,4875,4875,4875,4875,0
|
|
20231121,143000,65969435,4875,4875,4875,4875,0
|
|
20231121,142900,65969435,4875,4875,4875,4875,10
|
|
20231121,142800,65920685,4855,4855,4855,4855,0
|
|
20231121,142700,65920685,4855,4855,4855,4855,0
|
|
20231121,142600,65920685,4855,4890,4890,4855,854
|
|
20231121,142500,61756415,4905,4905,4905,4905,0
|
|
20231121,142400,61756415,4905,4905,4905,4905,0
|
|
20231121,142300,61756415,4905,4905,4905,4905,0
|
|
20231121,142200,61756415,4905,4905,4905,4905,0
|
|
20231121,142100,61756415,4905,4905,4905,4905,0
|
|
20231121,142000,61756415,4905,4905,4905,4905,0
|
|
20231121,141900,61756415,4905,4905,4905,4905,0
|
|
20231121,141800,61756415,4905,4905,4905,4905,48
|
|
20231121,141700,61520975,4905,4905,4905,4905,0
|
|
20231121,141600,61520975,4905,4905,4905,4905,0
|
|
20231121,141500,61520975,4905,4905,4905,4905,237
|
|
20231121,141400,60358490,4905,4905,4905,4905,88
|
|
20231121,141300,59926850,4905,4905,4905,4905,0
|
|
20231121,141200,59926850,4905,4900,4905,4900,54
|
|
20231121,141100,59662245,4900,4900,4900,4900,0
|
|
20231121,141000,59662245,4900,4895,4900,4895,554
|
|
20231121,140900,56947730,4900,4900,4900,4900,0
|
|
20231121,140800,56947730,4900,4900,4900,4900,0
|
|
20231121,140700,56947730,4900,4890,4900,4890,270
|
|
20231121,140600,55627030,4885,4885,4885,4885,193
|
|
20231121,140500,54684225,4885,4885,4885,4885,2
|
|
20231121,140400,54674455,4885,4885,4885,4885,0
|
|
20231121,140300,54674455,4885,4885,4885,4885,0
|
|
20231121,140200,54674455,4885,4885,4885,4885,0
|
|
20231121,140100,54674455,4885,4885,4885,4885,0
|
|
20231121,140000,54674455,4885,4885,4885,4885,0
|
|
20231121,135900,54674455,4885,4885,4885,4885,0
|
|
20231121,135800,54674455,4885,4885,4885,4885,0
|
|
20231121,135700,54674455,4885,4885,4885,4885,0
|
|
20231121,135600,54674455,4885,4885,4885,4885,0
|
|
20231121,135500,54674455,4885,4885,4885,4885,0
|
|
20231121,135400,54674455,4885,4885,4885,4885,82
|
|
20231121,135300,54273885,4885,4885,4885,4885,0
|
|
20231121,135200,54273885,4885,4885,4885,4885,0
|
|
20231121,135100,54273885,4885,4885,4885,4885,0
|
|
20231121,135000,54273885,4885,4885,4885,4885,0
|
|
20231121,134900,54273885,4885,4885,4885,4885,0
|
|
20231121,134800,54273885,4885,4885,4885,4885,0
|
|
20231121,134700,54273885,4885,4885,4885,4885,0
|
|
20231121,134600,54273885,4885,4885,4885,4885,0
|
|
20231121,134500,54273885,4885,4885,4885,4885,0
|
|
20231121,134400,54273885,4885,4885,4885,4885,0
|
|
20231121,134300,54273885,4885,4885,4885,4885,0
|
|
20231121,134200,54273885,4885,4885,4885,4885,0
|
|
20231121,134100,54273885,4885,4885,4885,4885,149
|
|
20231121,134000,53546020,4885,4885,4885,4885,0
|
|
20231121,133900,53546020,4885,4885,4885,4885,0
|
|
20231121,133800,53546020,4885,4885,4885,4885,0
|
|
20231121,133700,53546020,4885,4885,4885,4885,0
|
|
20231121,133600,53546020,4885,4885,4885,4885,0
|
|
20231121,133500,53546020,4885,4885,4885,4885,0
|
|
20231121,133400,53546020,4885,4885,4885,4885,0
|
|
20231121,133300,53546020,4885,4885,4885,4885,0
|
|
20231121,133200,53546020,4885,4885,4885,4885,0
|
|
20231121,133100,53546020,4885,4885,4885,4885,82
|
|
20231121,133000,53145450,4885,4885,4885,4885,0
|
|
20231121,132900,53145450,4885,4885,4885,4885,101
|
|
20231121,132800,52652065,4875,4875,4875,4875,0
|
|
20231121,132700,52652065,4875,4875,4875,4875,0
|
|
20231121,132600,52652065,4875,4875,4875,4875,0
|
|
20231121,132500,52652065,4875,4875,4875,4875,0
|
|
20231121,132400,52652065,4875,4875,4875,4875,0
|
|
20231121,132300,52652065,4875,4875,4875,4875,0
|
|
20231121,132200,52652065,4875,4875,4875,4875,0
|
|
20231121,132100,52652065,4875,4875,4875,4875,0
|
|
20231121,132000,52652065,4875,4875,4875,4875,0
|
|
20231121,131900,52652065,4875,4875,4875,4875,0
|
|
20231121,131800,52652065,4875,4875,4875,4875,0
|
|
20231121,131700,52652065,4875,4875,4875,4875,8
|
|
20231121,131600,52613065,4885,4885,4885,4885,0
|
|
20231121,131500,52613065,4885,4885,4885,4885,0
|
|
20231121,131400,52613065,4885,4885,4885,4885,100
|
|
20231121,131300,52124565,4890,4890,4890,4890,0
|
|
20231121,131200,52124565,4890,4890,4890,4890,0
|
|
20231121,131100,52124565,4890,4890,4890,4890,0
|
|
20231121,131000,52124565,4890,4890,4890,4890,0
|
|
20231121,130900,52124565,4890,4890,4890,4890,520
|
|
20231121,130800,49581765,4890,4890,4890,4890,82
|
|
20231121,130700,49180785,4890,4890,4890,4890,0
|
|
20231121,130600,49180785,4890,4890,4890,4890,0
|
|
20231121,130500,49180785,4890,4890,4890,4890,0
|
|
20231121,130400,49180785,4890,4890,4890,4890,49
|
|
20231121,130300,48941175,4890,4890,4890,4890,0
|
|
20231121,130200,48941175,4890,4890,4890,4890,3
|
|
20231121,130100,48926505,4885,4880,4885,4880,571
|
|
20231121,130000,46137980,4880,4880,4880,4880,0
|
|
20231121,125900,46137980,4880,4880,4880,4880,0
|
|
20231121,125800,46137980,4880,4880,4880,4880,0
|
|
20231121,125700,46137980,4880,4880,4880,4880,0
|
|
20231121,125600,46137980,4880,4880,4880,4880,0
|
|
20231121,125500,46137980,4880,4880,4880,4880,0
|
|
20231121,125400,46137980,4880,4880,4880,4880,0
|
|
20231121,125300,46137980,4880,4880,4880,4880,0
|
|
20231121,125200,46137980,4880,4880,4880,4880,0
|
|
20231121,125100,46137980,4880,4880,4880,4880,0
|
|
20231121,125000,46137980,4880,4880,4880,4880,0
|
|
20231121,124900,46137980,4880,4880,4880,4880,0
|
|
20231121,124800,46137980,4880,4880,4880,4880,0
|
|
20231121,124700,46137980,4880,4880,4880,4880,8
|
|
20231121,124600,46098940,4880,4880,4880,4880,0
|
|
20231121,124500,46098940,4880,4880,4880,4880,82
|
|
20231121,124400,45698780,4880,4880,4880,4880,0
|
|
20231121,124300,45698780,4880,4880,4880,4880,0
|
|
20231121,124200,45698780,4880,4880,4880,4880,0
|
|
20231121,124100,45698780,4880,4880,4880,4880,0
|
|
20231121,124000,45698780,4880,4880,4880,4880,0
|
|
20231121,123900,45698780,4880,4880,4880,4880,0
|
|
20231121,123800,45698780,4880,4880,4880,4880,0
|
|
20231121,123700,45698780,4880,4880,4880,4880,1
|
|
20231121,123600,45693900,4880,4880,4880,4880,0
|
|
20231121,123500,45693900,4880,4880,4880,4880,0
|
|
20231121,123400,45693900,4880,4880,4880,4880,0
|
|
20231121,123300,45693900,4880,4880,4880,4880,0
|
|
20231121,123200,45693900,4880,4880,4880,4880,5
|
|
20231121,123100,45669500,4880,4880,4880,4880,0
|
|
20231121,123000,45669500,4880,4880,4880,4880,0
|
|
20231121,122900,45669500,4880,4880,4880,4880,0
|
|
20231121,122800,45669500,4880,4880,4880,4880,0
|
|
20231121,122700,45669500,4880,4880,4880,4880,49
|
|
20231121,122600,45430380,4880,4880,4880,4880,0
|
|
20231121,122500,45430380,4880,4880,4880,4880,0
|
|
20231121,122400,45430380,4880,4880,4880,4880,0
|
|
20231121,122300,45430380,4880,4880,4880,4880,0
|
|
20231121,122200,45430380,4880,4880,4880,4880,82
|
|
20231121,122100,45030220,4880,4880,4880,4880,0
|
|
20231121,122000,45030220,4880,4880,4880,4880,0
|
|
20231121,121900,45030220,4880,4880,4880,4880,10
|
|
20231121,121800,44981420,4875,4875,4875,4875,0
|
|
20231121,121700,44981420,4875,4875,4875,4875,0
|
|
20231121,121600,44981420,4875,4875,4875,4875,0
|
|
20231121,121500,44981420,4875,4875,4875,4875,0
|
|
20231121,121400,44981420,4875,4875,4875,4875,0
|
|
20231121,121300,44981420,4875,4875,4875,4875,0
|
|
20231121,121200,44981420,4875,4875,4875,4875,0
|
|
20231121,121100,44981420,4875,4875,4875,4875,0
|
|
20231121,121000,44981420,4875,4875,4875,4875,10
|
|
20231121,120900,44932670,4875,4875,4875,4875,0
|
|
20231121,120800,44932670,4875,4875,4875,4875,0
|
|
20231121,120700,44932670,4875,4875,4875,4875,13
|
|
20231121,120600,44869295,4880,4880,4880,4880,0
|
|
20231121,120500,44869295,4880,4880,4880,4880,0
|
|
20231121,120400,44869295,4880,4880,4880,4880,0
|
|
20231121,120300,44869295,4880,4880,4880,4880,0
|
|
20231121,120200,44869295,4880,4880,4880,4880,0
|
|
20231121,120100,44869295,4880,4880,4880,4880,0
|
|
20231121,120000,44869295,4880,4880,4880,4880,210
|
|
20231121,115900,43844495,4880,4880,4880,4880,82
|
|
20231121,115800,43444335,4880,4880,4880,4880,0
|
|
20231121,115700,43444335,4880,4880,4880,4880,0
|
|
20231121,115600,43444335,4880,4880,4880,4880,0
|
|
20231121,115500,43444335,4880,4880,4880,4880,0
|
|
20231121,115400,43444335,4880,4880,4880,4880,0
|
|
20231121,115300,43444335,4880,4880,4880,4880,0
|
|
20231121,115200,43444335,4880,4880,4880,4880,0
|
|
20231121,115100,43444335,4880,4880,4880,4880,0
|
|
20231121,115000,43444335,4880,4880,4880,4880,49
|
|
20231121,114900,43205215,4880,4880,4880,4880,0
|
|
20231121,114800,43205215,4880,4880,4880,4880,0
|
|
20231121,114700,43205215,4880,4880,4880,4880,0
|
|
20231121,114600,43205215,4880,4880,4880,4880,0
|
|
20231121,114500,43205215,4880,4880,4880,4880,0
|
|
20231121,114400,43205215,4880,4880,4880,4880,1
|
|
20231121,114300,43200335,4880,4880,4880,4880,0
|
|
20231121,114200,43200335,4880,4880,4880,4880,0
|
|
20231121,114100,43200335,4880,4880,4880,4880,0
|
|
20231121,114000,43200335,4880,4880,4880,4880,0
|
|
20231121,113900,43200335,4880,4880,4880,4880,0
|
|
20231121,113800,43200335,4880,4880,4880,4880,92
|
|
20231121,113700,42751375,4880,4880,4880,4880,10
|
|
20231121,113600,42702575,4880,4880,4880,4880,82
|
|
20231121,113500,42302415,4880,4880,4880,4880,0
|
|
20231121,113400,42302415,4880,4880,4880,4880,0
|
|
20231121,113300,42302415,4880,4880,4880,4880,0
|
|
20231121,113200,42302415,4880,4880,4880,4880,0
|
|
20231121,113100,42302415,4880,4880,4880,4880,0
|
|
20231121,113000,42302415,4880,4880,4880,4880,0
|
|
20231121,112900,42302415,4880,4880,4880,4880,0
|
|
20231121,112800,42302415,4880,4880,4880,4880,0
|
|
20231121,112700,42302415,4880,4880,4880,4880,0
|
|
20231121,112600,42302415,4880,4880,4880,4880,19
|
|
20231121,112500,42209695,4880,4880,4880,4880,0
|
|
20231121,112400,42209695,4880,4880,4880,4880,0
|
|
20231121,112300,42209695,4880,4880,4880,4880,0
|
|
20231121,112200,42209695,4880,4880,4880,4880,0
|
|
20231121,112100,42209695,4880,4875,4880,4875,65
|
|
20231121,112000,41892795,4880,4880,4880,4880,0
|
|
20231121,111900,41892795,4880,4880,4880,4880,0
|
|
20231121,111800,41892795,4880,4880,4880,4880,0
|
|
20231121,111700,41892795,4880,4880,4880,4880,0
|
|
20231121,111600,41892795,4880,4880,4880,4880,0
|
|
20231121,111500,41892795,4880,4880,4880,4880,0
|
|
20231121,111400,41892795,4880,4880,4880,4880,0
|
|
20231121,111300,41892795,4880,4875,4880,4875,132
|
|
20231121,111200,41248740,4875,4875,4875,4875,0
|
|
20231121,111100,41248740,4875,4875,4875,4875,0
|
|
20231121,111000,41248740,4875,4875,4875,4875,0
|
|
20231121,110900,41248740,4875,4875,4875,4875,0
|
|
20231121,110800,41248740,4875,4875,4875,4875,0
|
|
20231121,110700,41248740,4875,4875,4875,4875,0
|
|
20231121,110600,41248740,4875,4875,4875,4875,0
|
|
20231121,110500,41248740,4875,4875,4875,4875,0
|
|
20231121,110400,41248740,4875,4875,4875,4875,4
|
|
20231121,110300,41229240,4875,4875,4875,4875,0
|
|
20231121,110200,41229240,4875,4875,4875,4875,0
|
|
20231121,110100,41229240,4875,4875,4875,4875,0
|
|
20231121,110000,41229240,4875,4875,4875,4875,0
|
|
20231121,105900,41229240,4875,4875,4875,4875,0
|
|
20231121,105800,41229240,4875,4875,4875,4875,100
|
|
20231121,105700,40741740,4875,4875,4875,4875,0
|
|
20231121,105600,40741740,4875,4875,4875,4875,0
|
|
20231121,105500,40741740,4875,4875,4875,4875,0
|
|
20231121,105400,40741740,4875,4875,4875,4875,0
|
|
20231121,105300,40741740,4875,4875,4875,4875,0
|
|
20231121,105200,40741740,4875,4875,4875,4875,10
|
|
20231121,105100,40692990,4880,4880,4880,4880,0
|
|
20231121,105000,40692990,4880,4880,4880,4880,84
|
|
20231121,104900,40283070,4880,4880,4880,4880,0
|
|
20231121,104800,40283070,4880,4880,4880,4880,0
|
|
20231121,104700,40283070,4880,4880,4880,4880,4
|
|
20231121,104600,40263550,4880,4880,4880,4880,0
|
|
20231121,104500,40263550,4880,4880,4880,4880,0
|
|
20231121,104400,40263550,4880,4880,4880,4880,0
|
|
20231121,104300,40263550,4880,4880,4880,4880,0
|
|
20231121,104200,40263550,4880,4880,4880,4880,0
|
|
20231121,104100,40263550,4880,4880,4880,4880,1
|
|
20231121,104000,40258670,4880,4880,4880,4880,0
|
|
20231121,103900,40258670,4880,4880,4880,4880,0
|
|
20231121,103800,40258670,4880,4880,4880,4880,1
|
|
20231121,103700,40253790,4880,4880,4880,4875,43
|
|
20231121,103600,40044015,4880,4880,4880,4880,49
|
|
20231121,103500,39804895,4875,4875,4875,4875,0
|
|
20231121,103400,39804895,4875,4875,4875,4875,0
|
|
20231121,103300,39804895,4875,4875,4875,4875,0
|
|
20231121,103200,39804895,4875,4875,4875,4875,0
|
|
20231121,103100,39804895,4875,4875,4875,4875,140
|
|
20231121,103000,39122395,4875,4875,4875,4875,0
|
|
20231121,102900,39122395,4875,4875,4875,4875,0
|
|
20231121,102800,39122395,4875,4875,4875,4875,0
|
|
20231121,102700,39122395,4875,4865,4875,4865,83
|
|
20231121,102600,38718000,4865,4865,4865,4865,0
|
|
20231121,102500,38718000,4865,4865,4865,4865,0
|
|
20231121,102400,38718000,4865,4865,4865,4865,0
|
|
20231121,102300,38718000,4865,4865,4865,4865,0
|
|
20231121,102200,38718000,4865,4865,4865,4865,89
|
|
20231121,102100,38285015,4880,4880,4880,4880,0
|
|
20231121,102000,38285015,4880,4880,4880,4880,0
|
|
20231121,101900,38285015,4880,4880,4880,4880,0
|
|
20231121,101800,38285015,4880,4880,4880,4880,0
|
|
20231121,101700,38285015,4880,4880,4880,4880,0
|
|
20231121,101600,38285015,4880,4880,4880,4880,0
|
|
20231121,101500,38285015,4880,4865,4880,4865,434
|
|
20231121,101400,36173465,4865,4865,4865,4865,0
|
|
20231121,101300,36173465,4865,4865,4865,4865,17
|
|
20231121,101200,36090760,4870,4870,4870,4870,0
|
|
20231121,101100,36090760,4870,4870,4870,4870,13
|
|
20231121,101000,36027450,4870,4870,4870,4870,0
|
|
20231121,100900,36027450,4870,4870,4870,4870,505
|
|
20231121,100800,33568100,4870,4870,4870,4870,0
|
|
20231121,100700,33568100,4870,4870,4870,4870,0
|
|
20231121,100600,33568100,4870,4875,4875,4870,332
|
|
20231121,100500,31949810,4870,4870,4870,4870,0
|
|
20231121,100400,31949810,4870,4870,4870,4870,13
|
|
20231121,100300,31886500,4875,4875,4875,4875,0
|
|
20231121,100200,31886500,4875,4875,4875,4875,50
|
|
20231121,100100,31642750,4875,4875,4875,4875,70
|
|
20231121,100000,31301500,4875,4875,4875,4875,29
|
|
20231121,095900,31160125,4875,4875,4875,4875,179
|
|
20231121,095800,30287500,4875,4875,4875,4875,0
|
|
20231121,095700,30287500,4875,4875,4875,4875,13
|
|
20231121,095600,30224125,4875,4875,4875,4875,73
|
|
20231121,095500,29868250,4870,4870,4870,4870,0
|
|
20231121,095400,29868250,4870,4870,4870,4870,0
|
|
20231121,095300,29868250,4870,4870,4870,4870,0
|
|
20231121,095200,29868250,4870,4870,4870,4870,0
|
|
20231121,095100,29868250,4870,4870,4870,4870,0
|
|
20231121,095000,29868250,4870,4870,4870,4870,0
|
|
20231121,094900,29868250,4870,4870,4870,4870,529
|
|
20231121,094800,27292020,4865,4865,4865,4865,488
|
|
20231121,094700,24917900,4860,4860,4860,4860,524
|
|
20231121,094600,22371260,4860,4860,4860,4860,1
|
|
20231121,094500,22366400,4865,4865,4865,4865,0
|
|
20231121,094400,22366400,4865,4865,4865,4865,1939
|
|
20231121,094300,12933165,4865,4855,4865,4855,115
|
|
20231121,094200,12373700,4845,4845,4845,4845,3
|
|
20231121,094100,12359165,4865,4865,4865,4865,0
|
|
20231121,094000,12359165,4865,4865,4865,4865,0
|
|
20231121,093900,12359165,4865,4865,4865,4865,10
|
|
20231121,093800,12310515,4865,4865,4865,4865,0
|
|
20231121,093700,12310515,4865,4865,4865,4865,0
|
|
20231121,093600,12310515,4865,4865,4865,4865,0
|
|
20231121,093500,12310515,4865,4865,4865,4865,0
|
|
20231121,093400,12310515,4865,4865,4865,4865,3
|
|
20231121,093300,12295920,4865,4865,4865,4865,1
|
|
20231121,093200,12291055,4865,4840,4865,4840,113
|
|
20231121,093100,11744110,4865,4860,4865,4860,3
|
|
20231121,093000,11729525,4850,4850,4850,4850,64
|
|
20231121,092900,11419125,4850,4850,4850,4850,519
|
|
20231121,092800,8901975,4850,4850,4850,4850,37
|
|
20231121,092700,8722525,4850,4850,4850,4850,37
|
|
20231121,092600,8543075,4850,4850,4850,4850,500
|
|
20231121,092500,6118075,4850,4850,4850,4850,0
|
|
20231121,092400,6118075,4850,4850,4850,4850,1
|
|
20231121,092300,6113225,4845,4845,4845,4845,400
|
|
20231121,092200,4175225,4850,4850,4850,4850,49
|
|
20231121,092100,3937575,4850,4850,4850,4850,0
|
|
20231121,092000,3937575,4850,4850,4850,4850,0
|
|
20231121,091900,3937575,4850,4850,4850,4850,0
|
|
20231121,091800,3937575,4850,4850,4850,4850,0
|
|
20231121,091700,3937575,4850,4850,4850,4850,0
|
|
20231121,091600,3937575,4850,4850,4850,4850,0
|
|
20231121,091500,3937575,4850,4850,4850,4850,0
|
|
20231121,091400,3937575,4850,4850,4850,4850,0
|
|
20231121,091300,3937575,4850,4850,4850,4850,0
|
|
20231121,091200,3937575,4850,4850,4850,4850,0
|
|
20231121,091100,3937575,4850,4850,4850,4850,1
|
|
20231121,091000,3932725,4845,4845,4845,4845,0
|
|
20231121,090900,3932725,4845,4845,4845,4845,0
|
|
20231121,090800,3932725,4845,4845,4845,4845,0
|
|
20231121,090700,3932725,4845,4845,4845,4845,0
|
|
20231121,090600,3932725,4845,4845,4845,4845,57
|
|
20231121,090500,3656560,4845,4850,4850,4845,743
|
|
20231121,090400,53515,4865,4865,4865,4865,0
|
|
20231121,090300,53515,4865,4865,4865,4865,0
|
|
20231121,090200,53515,4865,4865,4865,4865,0
|
|
20231121,090100,53515,4865,4865,4865,4865,0
|
|
20231121,090000,53515,4865,4865,4865,4865,11
|