588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184500,24203160,4965,4965,4965,4965,199
|
|
20231124,184400,24203160,4965,4965,4965,4965,0
|
|
20231124,184300,24203160,4965,4965,4965,4965,0
|
|
20231124,184200,24203160,4965,4965,4965,4965,0
|
|
20231124,184100,24203160,4965,4965,4965,4965,0
|
|
20231124,184000,24203160,4965,4965,4965,4965,0
|
|
20231124,183900,24203160,4965,4965,4965,4965,0
|
|
20231124,183800,24203160,4965,4965,4965,4965,0
|
|
20231124,183700,24203160,4965,4965,4965,4965,0
|
|
20231124,183600,24203160,4965,4965,4965,4965,0
|
|
20231124,183500,24203160,4965,4965,4965,4965,0
|
|
20231124,183400,24203160,4965,4965,4965,4965,0
|
|
20231124,183300,24203160,4965,4965,4965,4965,0
|
|
20231124,183200,24203160,4965,4965,4965,4965,0
|
|
20231124,183100,24203160,4965,4965,4965,4965,0
|
|
20231124,183000,24203160,4965,4965,4965,4965,0
|
|
20231124,182900,24203160,4965,4965,4965,4965,0
|
|
20231124,182800,24203160,4965,4965,4965,4965,0
|
|
20231124,182700,24203160,4965,4965,4965,4965,0
|
|
20231124,182600,24203160,4965,4965,4965,4965,0
|
|
20231124,182500,24203160,4965,4965,4965,4965,0
|
|
20231124,182400,24203160,4965,4965,4965,4965,0
|
|
20231124,182300,24203160,4965,4965,4965,4965,0
|
|
20231124,182200,24203160,4965,4965,4965,4965,0
|
|
20231124,182100,24203160,4965,4965,4965,4965,0
|
|
20231124,182000,24203160,4965,4965,4965,4965,0
|
|
20231124,181900,24203160,4965,4965,4965,4965,0
|
|
20231124,181800,24203160,4965,4965,4965,4965,0
|
|
20231124,181700,24203160,4965,4965,4965,4965,0
|
|
20231124,181600,24203160,4965,4965,4965,4965,0
|
|
20231124,181500,24203160,4965,4965,4965,4965,199
|
|
20231124,181400,24203160,4965,4965,4965,4965,0
|
|
20231124,181300,24203160,4965,4965,4965,4965,0
|
|
20231124,181200,24203160,4965,4965,4965,4965,0
|
|
20231124,181100,24203160,4965,4965,4965,4965,0
|
|
20231124,181000,24203160,4965,4965,4965,4965,0
|
|
20231124,180900,24203160,4965,4965,4965,4965,0
|
|
20231124,180800,24203160,4965,4965,4965,4965,0
|
|
20231124,180700,24203160,4965,4965,4965,4965,0
|
|
20231124,180600,24203160,4965,4965,4965,4965,0
|
|
20231124,180500,24203160,4965,4965,4965,4965,0
|
|
20231124,180400,24203160,4965,4965,4965,4965,0
|
|
20231124,180300,24203160,4965,4965,4965,4965,0
|
|
20231124,180200,24203160,4965,4965,4965,4965,0
|
|
20231124,180100,24203160,4965,4965,4965,4965,0
|
|
20231124,180000,24203160,4965,4965,4965,4965,0
|
|
20231124,175900,24203160,4965,4965,4965,4965,0
|
|
20231124,175800,24203160,4965,4965,4965,4965,0
|
|
20231124,175700,24203160,4965,4965,4965,4965,0
|
|
20231124,175600,24203160,4965,4965,4965,4965,0
|
|
20231124,175500,24203160,4965,4965,4965,4965,0
|
|
20231124,175400,24203160,4965,4965,4965,4965,0
|
|
20231124,175300,24203160,4965,4965,4965,4965,0
|
|
20231124,175200,24203160,4965,4965,4965,4965,0
|
|
20231124,175100,24203160,4965,4965,4965,4965,0
|
|
20231124,175000,24203160,4965,4965,4965,4965,0
|
|
20231124,174900,24203160,4965,4965,4965,4965,0
|
|
20231124,174800,24203160,4965,4965,4965,4965,0
|
|
20231124,174700,24203160,4965,4965,4965,4965,0
|
|
20231124,174600,24203160,4965,4965,4965,4965,0
|
|
20231124,174500,24203160,4965,4965,4965,4965,199
|
|
20231124,174400,24203160,4965,4965,4965,4965,0
|
|
20231124,174300,24203160,4965,4965,4965,4965,0
|
|
20231124,174200,24203160,4965,4965,4965,4965,0
|
|
20231124,174100,24203160,4965,4965,4965,4965,0
|
|
20231124,174000,24203160,4965,4965,4965,4965,0
|
|
20231124,173900,24203160,4965,4965,4965,4965,0
|
|
20231124,173800,24203160,4965,4965,4965,4965,0
|
|
20231124,173700,24203160,4965,4965,4965,4965,0
|
|
20231124,173600,24203160,4965,4965,4965,4965,0
|
|
20231124,173500,24203160,4965,4965,4965,4965,0
|
|
20231124,173400,24203160,4965,4965,4965,4965,0
|
|
20231124,173300,24203160,4965,4965,4965,4965,0
|
|
20231124,173200,24203160,4965,4965,4965,4965,0
|
|
20231124,173100,24203160,4965,4965,4965,4965,0
|
|
20231124,173000,24203160,4965,4965,4965,4965,0
|
|
20231124,172900,24203160,4965,4965,4965,4965,0
|
|
20231124,172800,24203160,4965,4965,4965,4965,0
|
|
20231124,172700,24203160,4965,4965,4965,4965,0
|
|
20231124,172600,24203160,4965,4965,4965,4965,0
|
|
20231124,172500,24203160,4965,4965,4965,4965,0
|
|
20231124,172400,24203160,4965,4965,4965,4965,0
|
|
20231124,172300,24203160,4965,4965,4965,4965,0
|
|
20231124,172200,24203160,4965,4965,4965,4965,0
|
|
20231124,172100,24203160,4965,4965,4965,4965,0
|
|
20231124,172000,24203160,4965,4965,4965,4965,0
|
|
20231124,171900,24203160,4965,4965,4965,4965,0
|
|
20231124,171800,24203160,4965,4965,4965,4965,0
|
|
20231124,171700,24203160,4965,4965,4965,4965,0
|
|
20231124,171600,24203160,4965,4965,4965,4965,0
|
|
20231124,171500,24203160,4965,4965,4965,4965,199
|
|
20231124,171400,24203160,4965,4965,4965,4965,0
|
|
20231124,171300,24203160,4965,4965,4965,4965,0
|
|
20231124,171200,24203160,4965,4965,4965,4965,0
|
|
20231124,171100,24203160,4965,4965,4965,4965,0
|
|
20231124,171000,24203160,4965,4965,4965,4965,0
|
|
20231124,170900,24203160,4965,4965,4965,4965,0
|
|
20231124,170800,24203160,4965,4965,4965,4965,0
|
|
20231124,170700,24203160,4965,4965,4965,4965,0
|
|
20231124,170600,24203160,4965,4965,4965,4965,0
|
|
20231124,170500,24203160,4965,4965,4965,4965,0
|
|
20231124,170400,24203160,4965,4965,4965,4965,0
|
|
20231124,170300,24203160,4965,4965,4965,4965,0
|
|
20231124,170200,24203160,4965,4965,4965,4965,0
|
|
20231124,170100,24203160,4965,4965,4965,4965,0
|
|
20231124,170000,24203160,4965,4965,4965,4965,0
|
|
20231124,165900,24203160,4965,4965,4965,4965,0
|
|
20231124,165800,24203160,4965,4965,4965,4965,0
|
|
20231124,165700,24203160,4965,4965,4965,4965,0
|
|
20231124,165600,24203160,4965,4965,4965,4965,0
|
|
20231124,165500,24203160,4965,4965,4965,4965,0
|
|
20231124,165400,24203160,4965,4965,4965,4965,0
|
|
20231124,165300,24203160,4965,4965,4965,4965,0
|
|
20231124,165200,24203160,4965,4965,4965,4965,0
|
|
20231124,165100,24203160,4965,4965,4965,4965,0
|
|
20231124,165000,24203160,4965,4965,4965,4965,0
|
|
20231124,164900,24203160,4965,4965,4965,4965,0
|
|
20231124,164800,24203160,4965,4965,4965,4965,0
|
|
20231124,164700,24203160,4965,4965,4965,4965,0
|
|
20231124,164600,24203160,4965,4965,4965,4965,0
|
|
20231124,164500,24203160,4965,4965,4965,4965,199
|
|
20231124,164400,24203160,4965,4965,4965,4965,0
|
|
20231124,164300,24203160,4965,4965,4965,4965,0
|
|
20231124,164200,24203160,4965,4965,4965,4965,0
|
|
20231124,164100,24203160,4965,4965,4965,4965,0
|
|
20231124,164000,24203160,4965,4965,4965,4965,0
|
|
20231124,163900,24203160,4965,4965,4965,4965,0
|
|
20231124,163800,24203160,4965,4965,4965,4965,0
|
|
20231124,163700,24203160,4965,4965,4965,4965,0
|
|
20231124,163600,24203160,4965,4965,4965,4965,0
|
|
20231124,163500,24203160,4965,4965,4965,4965,0
|
|
20231124,163400,24203160,4965,4965,4965,4965,0
|
|
20231124,163300,24203160,4965,4965,4965,4965,0
|
|
20231124,163200,24203160,4965,4965,4965,4965,0
|
|
20231124,163100,24203160,4965,4965,4965,4965,0
|
|
20231124,163000,24203160,4965,4965,4965,4965,0
|
|
20231124,162900,24203160,4965,4965,4965,4965,0
|
|
20231124,162800,24203160,4965,4965,4965,4965,0
|
|
20231124,162700,24203160,4965,4965,4965,4965,0
|
|
20231124,162600,24203160,4965,4965,4965,4965,0
|
|
20231124,162500,24203160,4965,4965,4965,4965,0
|
|
20231124,162400,24203160,4965,4965,4965,4965,0
|
|
20231124,162300,24203160,4965,4965,4965,4965,0
|
|
20231124,162200,24203160,4965,4965,4965,4965,0
|
|
20231124,162100,24203160,4965,4965,4965,4965,0
|
|
20231124,162000,24203160,4965,4965,4965,4965,0
|
|
20231124,161900,24203160,4965,4965,4965,4965,0
|
|
20231124,161800,24203160,4965,4965,4965,4965,0
|
|
20231124,161700,24203160,4965,4965,4965,4965,0
|
|
20231124,161600,24203160,4965,4965,4965,4965,0
|
|
20231124,161500,24203160,4965,4965,4965,4965,199
|
|
20231124,161400,24203160,4965,4965,4965,4965,0
|
|
20231124,161300,24203160,4965,4965,4965,4965,0
|
|
20231124,161200,24203160,4965,4965,4965,4965,0
|
|
20231124,161100,24203160,4965,4965,4965,4965,0
|
|
20231124,161000,24203160,4965,4965,4965,4965,0
|
|
20231124,160900,24203160,4965,4965,4965,4965,0
|
|
20231124,160800,24203160,4965,4965,4965,4965,0
|
|
20231124,160700,24203160,4965,4965,4965,4965,0
|
|
20231124,160600,24203160,4965,4965,4965,4965,0
|
|
20231124,160500,24203160,4965,4965,4965,4965,0
|
|
20231124,160400,24203160,4965,4965,4965,4965,0
|
|
20231124,160300,24203160,4965,4965,4965,4965,0
|
|
20231124,160200,24203160,4965,4965,4965,4965,0
|
|
20231124,160100,24203160,4965,4965,4965,4965,0
|
|
20231124,160000,24203160,4965,4965,4965,4965,0
|
|
20231124,155900,24203160,4965,4965,4965,4965,0
|
|
20231124,155800,24203160,4965,4965,4965,4965,0
|
|
20231124,155700,24203160,4965,4965,4965,4965,0
|
|
20231124,155600,24203160,4965,4965,4965,4965,0
|
|
20231124,155500,24203160,4965,4965,4965,4965,0
|
|
20231124,155400,24203160,4965,4965,4965,4965,0
|
|
20231124,155300,24203160,4965,4965,4965,4965,0
|
|
20231124,155200,24203160,4965,4965,4965,4965,0
|
|
20231124,155100,24203160,4965,4965,4965,4965,0
|
|
20231124,155000,24203160,4965,4965,4965,4965,0
|
|
20231124,154900,24203160,4965,4965,4965,4965,0
|
|
20231124,154800,24203160,4965,4965,4965,4965,0
|
|
20231124,154700,24203160,4965,4965,4965,4965,0
|
|
20231124,154600,24203160,4965,4965,4965,4965,0
|
|
20231124,154500,24203160,4965,4965,4965,4965,199
|
|
20231124,154400,24203160,4965,4965,4965,4965,0
|
|
20231124,154300,24203160,4965,4965,4965,4965,0
|
|
20231124,154200,24203160,4965,4965,4965,4965,0
|
|
20231124,154100,24203160,4965,4965,4965,4965,0
|
|
20231124,154000,24203160,4965,4965,4965,4965,0
|
|
20231124,153900,24203160,4965,4965,4965,4965,0
|
|
20231124,153800,24203160,4965,4965,4965,4965,0
|
|
20231124,153700,24203160,4965,4965,4965,4965,0
|
|
20231124,153600,24203160,4965,4965,4965,4965,0
|
|
20231124,153500,24203160,4965,4965,4965,4965,0
|
|
20231124,153400,24203160,4965,4965,4965,4965,0
|
|
20231124,153300,24203160,4965,4965,4965,4965,0
|
|
20231124,153200,24203160,4965,4965,4965,4965,0
|
|
20231124,153100,24203160,4965,4965,4965,4965,0
|
|
20231124,153000,24203160,4965,4965,4965,4965,199
|
|
20231124,152900,23215125,4940,4940,4940,4940,0
|
|
20231124,152800,23215125,4940,4940,4940,4940,0
|
|
20231124,152700,23215125,4940,4940,4940,4940,0
|
|
20231124,152600,23215125,4940,4940,4940,4940,0
|
|
20231124,152500,23215125,4940,4940,4940,4940,0
|
|
20231124,152400,23215125,4940,4940,4940,4940,0
|
|
20231124,152300,23215125,4940,4940,4940,4940,0
|
|
20231124,152200,23215125,4940,4940,4940,4940,0
|
|
20231124,152100,23215125,4940,4940,4940,4940,0
|
|
20231124,152000,23215125,4940,4940,4940,4940,0
|
|
20231124,151900,23215125,4940,4940,4940,4940,206
|
|
20231124,151800,22197485,4940,4940,4940,4940,2
|
|
20231124,151700,22187605,4935,4935,4935,4935,0
|
|
20231124,151600,22187605,4935,4935,4935,4935,0
|
|
20231124,151500,22187605,4935,4935,4935,4935,0
|
|
20231124,151400,22187605,4935,4935,4935,4935,0
|
|
20231124,151300,22187605,4935,4935,4935,4935,0
|
|
20231124,151200,22187605,4935,4935,4935,4935,0
|
|
20231124,151100,22187605,4935,4935,4935,4935,0
|
|
20231124,151000,22187605,4935,4935,4935,4935,0
|
|
20231124,150900,22187605,4935,4935,4935,4935,0
|
|
20231124,150800,22187605,4935,4935,4935,4935,0
|
|
20231124,150700,22187605,4935,4935,4935,4935,0
|
|
20231124,150600,22187605,4935,4935,4935,4935,0
|
|
20231124,150500,22187605,4935,4935,4935,4935,0
|
|
20231124,150400,22187605,4935,4935,4935,4935,0
|
|
20231124,150300,22187605,4935,4935,4935,4935,10
|
|
20231124,150200,22138255,4940,4940,4940,4940,0
|
|
20231124,150100,22138255,4940,4940,4940,4940,0
|
|
20231124,150000,22138255,4940,4940,4940,4940,0
|
|
20231124,145900,22138255,4940,4940,4940,4940,0
|
|
20231124,145800,22138255,4940,4935,4940,4935,32
|
|
20231124,145700,21980275,4940,4940,4940,4940,0
|
|
20231124,145600,21980275,4940,4940,4940,4940,0
|
|
20231124,145500,21980275,4940,4940,4940,4940,0
|
|
20231124,145400,21980275,4940,4940,4940,4940,0
|
|
20231124,145300,21980275,4940,4940,4940,4940,0
|
|
20231124,145200,21980275,4940,4940,4940,4940,0
|
|
20231124,145100,21980275,4940,4940,4940,4940,1
|
|
20231124,145000,21975335,4935,4935,4935,4935,0
|
|
20231124,144900,21975335,4935,4935,4935,4935,0
|
|
20231124,144800,21975335,4935,4940,4940,4935,58
|
|
20231124,144700,21689055,4935,4935,4935,4935,0
|
|
20231124,144600,21689055,4935,4935,4935,4935,0
|
|
20231124,144500,21689055,4935,4935,4935,4935,0
|
|
20231124,144400,21689055,4935,4935,4935,4935,0
|
|
20231124,144300,21689055,4935,4935,4935,4935,0
|
|
20231124,144200,21689055,4935,4935,4935,4935,0
|
|
20231124,144100,21689055,4935,4935,4935,4935,0
|
|
20231124,144000,21689055,4935,4935,4935,4935,0
|
|
20231124,143900,21689055,4935,4935,4935,4935,0
|
|
20231124,143800,21689055,4935,4935,4935,4935,0
|
|
20231124,143700,21689055,4935,4935,4935,4935,0
|
|
20231124,143600,21689055,4935,4935,4935,4935,0
|
|
20231124,143500,21689055,4935,4935,4935,4935,0
|
|
20231124,143400,21689055,4935,4935,4935,4935,0
|
|
20231124,143300,21689055,4935,4935,4935,4935,48
|
|
20231124,143200,21452175,4935,4935,4935,4935,0
|
|
20231124,143100,21452175,4935,4935,4935,4935,0
|
|
20231124,143000,21452175,4935,4935,4935,4935,10
|
|
20231124,142900,21402825,4940,4940,4940,4940,0
|
|
20231124,142800,21402825,4940,4940,4940,4940,0
|
|
20231124,142700,21402825,4940,4940,4940,4940,0
|
|
20231124,142600,21402825,4940,4940,4940,4940,0
|
|
20231124,142500,21402825,4940,4940,4940,4940,1
|
|
20231124,142400,21397885,4935,4935,4935,4935,0
|
|
20231124,142300,21397885,4935,4935,4935,4935,0
|
|
20231124,142200,21397885,4935,4935,4935,4935,0
|
|
20231124,142100,21397885,4935,4935,4935,4935,0
|
|
20231124,142000,21397885,4935,4935,4935,4935,0
|
|
20231124,141900,21397885,4935,4935,4935,4935,0
|
|
20231124,141800,21397885,4935,4935,4935,4935,48
|
|
20231124,141700,21161005,4935,4935,4935,4935,0
|
|
20231124,141600,21161005,4935,4935,4935,4935,0
|
|
20231124,141500,21161005,4935,4935,4935,4935,0
|
|
20231124,141400,21161005,4935,4935,4935,4935,0
|
|
20231124,141300,21161005,4935,4935,4935,4935,0
|
|
20231124,141200,21161005,4935,4935,4935,4935,0
|
|
20231124,141100,21161005,4935,4935,4935,4935,0
|
|
20231124,141000,21161005,4935,4935,4935,4935,0
|
|
20231124,140900,21161005,4935,4935,4935,4935,59
|
|
20231124,140800,20869840,4940,4940,4940,4940,0
|
|
20231124,140700,20869840,4940,4940,4940,4940,10
|
|
20231124,140600,20820440,4940,4940,4940,4940,0
|
|
20231124,140500,20820440,4940,4940,4940,4935,211
|
|
20231124,140400,19778110,4940,4940,4940,4940,0
|
|
20231124,140300,19778110,4940,4940,4945,4940,52
|
|
20231124,140200,19521220,4945,4940,4945,4940,40
|
|
20231124,140100,19323520,4945,4940,4945,4940,20
|
|
20231124,140000,19224715,4945,4950,4950,4940,537
|
|
20231124,135900,16566840,4950,4950,4950,4950,0
|
|
20231124,135800,16566840,4950,4950,4950,4950,0
|
|
20231124,135700,16566840,4950,4950,4950,4950,1
|
|
20231124,135600,16561890,4940,4940,4940,4940,0
|
|
20231124,135500,16561890,4940,4940,4940,4940,0
|
|
20231124,135400,16561890,4940,4940,4940,4940,0
|
|
20231124,135300,16561890,4940,4940,4940,4940,0
|
|
20231124,135200,16561890,4940,4940,4940,4940,0
|
|
20231124,135100,16561890,4940,4940,4940,4940,3
|
|
20231124,135000,16547070,4940,4940,4940,4940,1
|
|
20231124,134900,16542130,4940,4940,4940,4940,1
|
|
20231124,134800,16537190,4940,4940,4940,4940,49
|
|
20231124,134700,16295130,4950,4950,4950,4950,0
|
|
20231124,134600,16295130,4950,4950,4950,4950,0
|
|
20231124,134500,16295130,4950,4950,4950,4950,0
|
|
20231124,134400,16295130,4950,4950,4950,4950,0
|
|
20231124,134300,16295130,4950,4950,4950,4950,0
|
|
20231124,134200,16295130,4950,4950,4950,4950,0
|
|
20231124,134100,16295130,4950,4950,4950,4950,0
|
|
20231124,134000,16295130,4950,4950,4950,4950,0
|
|
20231124,133900,16295130,4950,4950,4950,4950,0
|
|
20231124,133800,16295130,4950,4950,4950,4950,0
|
|
20231124,133700,16295130,4950,4950,4950,4950,0
|
|
20231124,133600,16295130,4950,4950,4950,4950,14
|
|
20231124,133500,16225830,4940,4940,4940,4940,0
|
|
20231124,133400,16225830,4940,4940,4940,4940,0
|
|
20231124,133300,16225830,4940,4940,4940,4940,48
|
|
20231124,133200,15988710,4950,4950,4950,4950,0
|
|
20231124,133100,15988710,4950,4950,4950,4950,0
|
|
20231124,133000,15988710,4950,4950,4950,4950,0
|
|
20231124,132900,15988710,4950,4950,4950,4950,1
|
|
20231124,132800,15983760,4940,4940,4940,4940,0
|
|
20231124,132700,15983760,4940,4940,4940,4940,0
|
|
20231124,132600,15983760,4940,4940,4940,4940,0
|
|
20231124,132500,15983760,4940,4940,4940,4940,0
|
|
20231124,132400,15983760,4940,4940,4940,4940,0
|
|
20231124,132300,15983760,4940,4940,4940,4940,0
|
|
20231124,132200,15983760,4940,4940,4940,4940,333
|
|
20231124,132100,14338740,4940,4940,4940,4940,0
|
|
20231124,132000,14338740,4940,4940,4940,4940,0
|
|
20231124,131900,14338740,4940,4940,4940,4940,0
|
|
20231124,131800,14338740,4940,4940,4940,4940,48
|
|
20231124,131700,14101620,4945,4945,4945,4945,0
|
|
20231124,131600,14101620,4945,4945,4945,4945,0
|
|
20231124,131500,14101620,4945,4945,4945,4945,0
|
|
20231124,131400,14101620,4945,4945,4945,4945,0
|
|
20231124,131300,14101620,4945,4945,4945,4945,0
|
|
20231124,131200,14101620,4945,4945,4945,4945,0
|
|
20231124,131100,14101620,4945,4945,4945,4945,79
|
|
20231124,131000,13710965,4945,4945,4945,4945,0
|
|
20231124,130900,13710965,4945,4945,4945,4945,0
|
|
20231124,130800,13710965,4945,4945,4945,4945,0
|
|
20231124,130700,13710965,4945,4945,4945,4945,0
|
|
20231124,130600,13710965,4945,4945,4945,4945,0
|
|
20231124,130500,13710965,4945,4945,4945,4945,0
|
|
20231124,130400,13710965,4945,4945,4945,4945,0
|
|
20231124,130300,13710965,4945,4945,4945,4945,48
|
|
20231124,130200,13473605,4945,4945,4945,4945,0
|
|
20231124,130100,13473605,4945,4945,4945,4945,210
|
|
20231124,130000,12435155,4950,4950,4950,4950,0
|
|
20231124,125900,12435155,4950,4950,4950,4950,0
|
|
20231124,125800,12435155,4950,4950,4950,4950,0
|
|
20231124,125700,12435155,4950,4950,4950,4950,1
|
|
20231124,125600,12430205,4950,4950,4950,4950,0
|
|
20231124,125500,12430205,4950,4950,4950,4950,0
|
|
20231124,125400,12430205,4950,4950,4950,4950,15
|
|
20231124,125300,12355955,4945,4945,4945,4945,0
|
|
20231124,125200,12355955,4945,4945,4945,4945,0
|
|
20231124,125100,12355955,4945,4945,4945,4945,0
|
|
20231124,125000,12355955,4945,4945,4945,4945,0
|
|
20231124,124900,12355955,4945,4945,4945,4945,0
|
|
20231124,124800,12355955,4945,4945,4945,4945,49
|
|
20231124,124700,12113650,4950,4950,4950,4950,0
|
|
20231124,124600,12113650,4950,4950,4950,4950,0
|
|
20231124,124500,12113650,4950,4950,4950,4950,0
|
|
20231124,124400,12113650,4950,4950,4950,4950,0
|
|
20231124,124300,12113650,4950,4950,4950,4950,0
|
|
20231124,124200,12113650,4950,4950,4950,4950,0
|
|
20231124,124100,12113650,4950,4950,4950,4950,1
|
|
20231124,124000,12108700,4945,4945,4945,4945,0
|
|
20231124,123900,12108700,4945,4945,4945,4945,0
|
|
20231124,123800,12108700,4945,4945,4945,4945,0
|
|
20231124,123700,12108700,4945,4945,4945,4945,0
|
|
20231124,123600,12108700,4945,4945,4945,4945,0
|
|
20231124,123500,12108700,4945,4945,4945,4945,0
|
|
20231124,123400,12108700,4945,4945,4945,4945,0
|
|
20231124,123300,12108700,4945,4945,4945,4945,49
|
|
20231124,123200,11866395,4945,4945,4945,4945,1
|
|
20231124,123100,11861450,4945,4945,4945,4945,0
|
|
20231124,123000,11861450,4945,4945,4945,4945,0
|
|
20231124,122900,11861450,4945,4945,4945,4945,0
|
|
20231124,122800,11861450,4945,4945,4945,4945,0
|
|
20231124,122700,11861450,4945,4945,4945,4945,0
|
|
20231124,122600,11861450,4945,4945,4945,4945,0
|
|
20231124,122500,11861450,4945,4945,4945,4945,0
|
|
20231124,122400,11861450,4945,4945,4945,4945,0
|
|
20231124,122300,11861450,4945,4945,4945,4945,0
|
|
20231124,122200,11861450,4945,4945,4945,4945,0
|
|
20231124,122100,11861450,4945,4945,4945,4945,0
|
|
20231124,122000,11861450,4945,4945,4945,4945,0
|
|
20231124,121900,11861450,4945,4945,4945,4945,0
|
|
20231124,121800,11861450,4945,4945,4945,4945,49
|
|
20231124,121700,11619145,4945,4945,4945,4945,0
|
|
20231124,121600,11619145,4945,4945,4945,4945,0
|
|
20231124,121500,11619145,4945,4945,4945,4945,0
|
|
20231124,121400,11619145,4945,4945,4945,4945,0
|
|
20231124,121300,11619145,4945,4945,4945,4945,50
|
|
20231124,121200,11371895,4945,4945,4945,4945,0
|
|
20231124,121100,11371895,4945,4945,4945,4945,0
|
|
20231124,121000,11371895,4945,4945,4945,4945,0
|
|
20231124,120900,11371895,4945,4945,4945,4945,0
|
|
20231124,120800,11371895,4945,4945,4945,4945,0
|
|
20231124,120700,11371895,4945,4945,4945,4945,0
|
|
20231124,120600,11371895,4945,4945,4945,4945,0
|
|
20231124,120500,11371895,4945,4945,4945,4945,0
|
|
20231124,120400,11371895,4945,4945,4945,4945,0
|
|
20231124,120300,11371895,4945,4945,4945,4945,49
|
|
20231124,120200,11129590,4945,4945,4945,4945,0
|
|
20231124,120100,11129590,4945,4945,4945,4945,5
|
|
20231124,120000,11104865,4945,4945,4945,4945,0
|
|
20231124,115900,11104865,4945,4945,4945,4945,0
|
|
20231124,115800,11104865,4945,4945,4945,4945,0
|
|
20231124,115700,11104865,4945,4945,4945,4945,0
|
|
20231124,115600,11104865,4945,4945,4945,4945,0
|
|
20231124,115500,11104865,4945,4945,4945,4945,0
|
|
20231124,115400,11104865,4945,4945,4945,4945,100
|
|
20231124,115300,10610365,4945,4945,4945,4945,0
|
|
20231124,115200,10610365,4945,4945,4945,4945,0
|
|
20231124,115100,10610365,4945,4945,4945,4945,0
|
|
20231124,115000,10610365,4945,4945,4945,4945,0
|
|
20231124,114900,10610365,4945,4945,4945,4945,0
|
|
20231124,114800,10610365,4945,4945,4945,4945,49
|
|
20231124,114700,10368060,4950,4950,4950,4950,0
|
|
20231124,114600,10368060,4950,4950,4950,4950,0
|
|
20231124,114500,10368060,4950,4950,4950,4950,0
|
|
20231124,114400,10368060,4950,4950,4950,4950,0
|
|
20231124,114300,10368060,4950,4950,4950,4950,0
|
|
20231124,114200,10368060,4950,4950,4950,4950,0
|
|
20231124,114100,10368060,4950,4950,4950,4950,0
|
|
20231124,114000,10368060,4950,4950,4950,4950,0
|
|
20231124,113900,10368060,4950,4950,4950,4950,0
|
|
20231124,113800,10368060,4950,4950,4950,4950,0
|
|
20231124,113700,10368060,4950,4950,4950,4950,0
|
|
20231124,113600,10368060,4950,4950,4950,4950,0
|
|
20231124,113500,10368060,4950,4950,4950,4950,20
|
|
20231124,113400,10269060,4945,4945,4945,4945,0
|
|
20231124,113300,10269060,4945,4945,4945,4945,49
|
|
20231124,113200,10026755,4945,4945,4945,4945,0
|
|
20231124,113100,10026755,4945,4945,4945,4945,0
|
|
20231124,113000,10026755,4945,4945,4945,4945,0
|
|
20231124,112900,10026755,4945,4945,4945,4945,0
|
|
20231124,112800,10026755,4945,4945,4945,4945,20
|
|
20231124,112700,9927855,4945,4945,4945,4945,0
|
|
20231124,112600,9927855,4945,4945,4945,4945,0
|
|
20231124,112500,9927855,4945,4945,4945,4945,0
|
|
20231124,112400,9927855,4945,4945,4945,4945,0
|
|
20231124,112300,9927855,4945,4945,4945,4945,0
|
|
20231124,112200,9927855,4945,4945,4945,4945,268
|
|
20231124,112100,8602595,4945,4945,4945,4945,0
|
|
20231124,112000,8602595,4945,4945,4945,4945,0
|
|
20231124,111900,8602595,4945,4945,4945,4945,0
|
|
20231124,111800,8602595,4945,4945,4945,4945,49
|
|
20231124,111700,8360290,4945,4945,4945,4945,0
|
|
20231124,111600,8360290,4945,4945,4945,4945,0
|
|
20231124,111500,8360290,4945,4945,4945,4945,0
|
|
20231124,111400,8360290,4945,4945,4945,4945,0
|
|
20231124,111300,8360290,4945,4945,4945,4945,0
|
|
20231124,111200,8360290,4945,4945,4945,4945,0
|
|
20231124,111100,8360290,4945,4945,4945,4945,70
|
|
20231124,111000,8014140,4945,4945,4945,4945,0
|
|
20231124,110900,8014140,4945,4945,4945,4945,0
|
|
20231124,110800,8014140,4945,4945,4945,4945,0
|
|
20231124,110700,8014140,4945,4945,4945,4945,0
|
|
20231124,110600,8014140,4945,4945,4945,4945,838
|
|
20231124,110500,3870230,4945,4945,4945,4945,0
|
|
20231124,110400,3870230,4945,4945,4945,4945,0
|
|
20231124,110300,3870230,4945,4945,4945,4945,49
|
|
20231124,110200,3627925,4955,4955,4955,4955,0
|
|
20231124,110100,3627925,4955,4955,4955,4955,0
|
|
20231124,110000,3627925,4955,4955,4955,4955,0
|
|
20231124,105900,3627925,4955,4955,4955,4955,0
|
|
20231124,105800,3627925,4955,4955,4955,4955,0
|
|
20231124,105700,3627925,4955,4955,4955,4955,0
|
|
20231124,105600,3627925,4955,4955,4955,4955,166
|
|
20231124,105500,2805395,4955,4955,4955,4955,0
|
|
20231124,105400,2805395,4955,4955,4955,4955,36
|
|
20231124,105300,2627015,4955,4955,4955,4955,0
|
|
20231124,105200,2627015,4955,4955,4955,4955,0
|
|
20231124,105100,2627015,4955,4955,4955,4955,1
|
|
20231124,105000,2622060,4945,4945,4945,4945,0
|
|
20231124,104900,2622060,4945,4945,4945,4945,0
|
|
20231124,104800,2622060,4945,4945,4945,4945,49
|
|
20231124,104700,2379755,4945,4945,4945,4945,0
|
|
20231124,104600,2379755,4945,4945,4945,4945,0
|
|
20231124,104500,2379755,4945,4945,4945,4945,0
|
|
20231124,104400,2379755,4945,4945,4945,4945,0
|
|
20231124,104300,2379755,4945,4945,4945,4945,0
|
|
20231124,104200,2379755,4945,4945,4945,4945,0
|
|
20231124,104100,2379755,4945,4945,4945,4945,0
|
|
20231124,104000,2379755,4945,4945,4945,4945,0
|
|
20231124,103900,2379755,4945,4945,4945,4945,0
|
|
20231124,103800,2379755,4945,4945,4945,4945,0
|
|
20231124,103700,2379755,4945,4945,4945,4945,0
|
|
20231124,103600,2379755,4945,4945,4945,4945,0
|
|
20231124,103500,2379755,4945,4945,4945,4945,0
|
|
20231124,103400,2379755,4945,4945,4945,4945,0
|
|
20231124,103300,2379755,4945,4945,4945,4945,49
|
|
20231124,103200,2137450,4945,4945,4945,4945,0
|
|
20231124,103100,2137450,4945,4945,4945,4945,0
|
|
20231124,103000,2137450,4945,4945,4945,4945,0
|
|
20231124,102900,2137450,4945,4945,4945,4945,0
|
|
20231124,102800,2137450,4945,4945,4945,4945,0
|
|
20231124,102700,2137450,4945,4945,4945,4945,50
|
|
20231124,102600,1890200,4945,4945,4945,4945,0
|
|
20231124,102500,1890200,4945,4945,4945,4945,0
|
|
20231124,102400,1890200,4945,4945,4945,4945,0
|
|
20231124,102300,1890200,4945,4945,4945,4945,0
|
|
20231124,102200,1890200,4945,4945,4945,4945,0
|
|
20231124,102100,1890200,4945,4945,4945,4945,0
|
|
20231124,102000,1890200,4945,4945,4945,4945,0
|
|
20231124,101900,1890200,4945,4945,4945,4945,0
|
|
20231124,101800,1890200,4945,4950,4950,4945,49
|
|
20231124,101700,1647875,4950,4950,4950,4950,0
|
|
20231124,101600,1647875,4950,4950,4950,4950,0
|
|
20231124,101500,1647875,4950,4950,4950,4950,0
|
|
20231124,101400,1647875,4950,4950,4950,4950,0
|
|
20231124,101300,1647875,4950,4950,4950,4950,0
|
|
20231124,101200,1647875,4950,4950,4950,4950,0
|
|
20231124,101100,1647875,4950,4950,4950,4950,0
|
|
20231124,101000,1647875,4950,4950,4950,4950,0
|
|
20231124,100900,1647875,4950,4950,4950,4950,0
|
|
20231124,100800,1647875,4950,4950,4950,4950,0
|
|
20231124,100700,1647875,4950,4950,4950,4950,0
|
|
20231124,100600,1647875,4950,4950,4950,4950,0
|
|
20231124,100500,1647875,4950,4950,4950,4950,1
|
|
20231124,100400,1642925,4950,4950,4950,4950,1
|
|
20231124,100300,1637975,4950,4950,4950,4950,50
|
|
20231124,100200,1390475,4945,4945,4945,4945,0
|
|
20231124,100100,1390475,4945,4945,4945,4945,0
|
|
20231124,100000,1390475,4945,4945,4945,4945,0
|
|
20231124,095900,1390475,4945,4945,4945,4945,0
|
|
20231124,095800,1390475,4945,4945,4945,4945,0
|
|
20231124,095700,1390475,4945,4945,4945,4945,0
|
|
20231124,095600,1390475,4945,4945,4945,4945,0
|
|
20231124,095500,1390475,4945,4945,4945,4945,0
|
|
20231124,095400,1390475,4945,4945,4945,4945,0
|
|
20231124,095300,1390475,4945,4945,4945,4945,0
|
|
20231124,095200,1390475,4945,4945,4945,4945,0
|
|
20231124,095100,1390475,4945,4945,4945,4945,0
|
|
20231124,095000,1390475,4945,4945,4945,4945,0
|
|
20231124,094900,1390475,4945,4945,4945,4945,0
|
|
20231124,094800,1390475,4945,4945,4945,4945,0
|
|
20231124,094700,1390475,4945,4945,4945,4945,0
|
|
20231124,094600,1390475,4945,4945,4945,4945,0
|
|
20231124,094500,1390475,4945,4945,4945,4945,0
|
|
20231124,094400,1390475,4945,4945,4945,4945,0
|
|
20231124,094300,1390475,4945,4945,4945,4945,0
|
|
20231124,094200,1390475,4945,4945,4945,4945,1
|
|
20231124,094100,1385530,4970,4970,4970,4970,0
|
|
20231124,094000,1385530,4970,4970,4970,4970,0
|
|
20231124,093900,1385530,4970,4970,4970,4970,0
|
|
20231124,093800,1385530,4970,4970,4970,4970,0
|
|
20231124,093700,1385530,4970,4970,4970,4970,0
|
|
20231124,093600,1385530,4970,4970,4970,4970,4
|
|
20231124,093500,1365650,4970,4970,4970,4970,1
|
|
20231124,093400,1360680,4970,4970,4970,4970,0
|
|
20231124,093300,1360680,4970,4970,4970,4970,0
|
|
20231124,093200,1360680,4970,4970,4970,4970,1
|
|
20231124,093100,1355710,4945,4945,4945,4945,0
|
|
20231124,093000,1355710,4945,4945,4945,4945,0
|
|
20231124,092900,1355710,4945,4945,4945,4945,100
|
|
20231124,092800,861210,4945,4945,4945,4945,0
|
|
20231124,092700,861210,4945,4945,4945,4945,0
|
|
20231124,092600,861210,4945,4945,4945,4945,0
|
|
20231124,092500,861210,4945,4950,4950,4945,34
|
|
20231124,092400,693070,4945,4945,4945,4945,0
|
|
20231124,092300,693070,4945,4945,4945,4945,0
|
|
20231124,092200,693070,4945,4945,4945,4945,0
|
|
20231124,092100,693070,4945,4945,4945,4945,0
|
|
20231124,092000,693070,4945,4945,4945,4945,0
|
|
20231124,091900,693070,4945,4945,4945,4945,0
|
|
20231124,091800,693070,4945,4950,4950,4945,113
|
|
20231124,091700,134190,4970,4970,4970,4970,0
|
|
20231124,091600,134190,4970,4970,4970,4970,10
|
|
20231124,091500,84490,4970,4970,4970,4970,0
|
|
20231124,091400,84490,4970,4970,4970,4970,0
|
|
20231124,091300,84490,4970,4970,4970,4970,0
|
|
20231124,091200,84490,4970,4970,4970,4970,0
|
|
20231124,091100,84490,4970,4970,4970,4970,0
|
|
20231124,091000,84490,4970,4970,4970,4970,0
|
|
20231124,090900,84490,4970,4970,4970,4970,1
|
|
20231124,090800,79520,4970,4970,4970,4970,0
|
|
20231124,090700,79520,4970,4970,4970,4970,0
|
|
20231124,090600,79520,4970,4970,4970,4970,0
|
|
20231124,090500,79520,4970,4970,4970,4970,0
|
|
20231124,090400,79520,4970,4970,4970,4970,0
|
|
20231124,090300,79520,4970,4970,4970,4970,0
|
|
20231124,090200,79520,4970,4970,4970,4970,0
|
|
20231124,090100,79520,4970,4970,4970,4970,0
|
|
20231124,090000,79520,4970,4970,4970,4970,16
|