588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184500,55414495,4930,4930,4930,4930,143
|
|
20231127,184400,55414495,4930,4930,4930,4930,0
|
|
20231127,184300,55414495,4930,4930,4930,4930,0
|
|
20231127,184200,55414495,4930,4930,4930,4930,0
|
|
20231127,184100,55414495,4930,4930,4930,4930,0
|
|
20231127,184000,55414495,4930,4930,4930,4930,0
|
|
20231127,183900,55414495,4930,4930,4930,4930,0
|
|
20231127,183800,55414495,4930,4930,4930,4930,0
|
|
20231127,183700,55414495,4930,4930,4930,4930,0
|
|
20231127,183600,55414495,4930,4930,4930,4930,0
|
|
20231127,183500,55414495,4930,4930,4930,4930,0
|
|
20231127,183400,55414495,4930,4930,4930,4930,0
|
|
20231127,183300,55414495,4930,4930,4930,4930,0
|
|
20231127,183200,55414495,4930,4930,4930,4930,0
|
|
20231127,183100,55414495,4930,4930,4930,4930,0
|
|
20231127,183000,55414495,4930,4930,4930,4930,0
|
|
20231127,182900,55414495,4930,4930,4930,4930,0
|
|
20231127,182800,55414495,4930,4930,4930,4930,0
|
|
20231127,182700,55414495,4930,4930,4930,4930,0
|
|
20231127,182600,55414495,4930,4930,4930,4930,0
|
|
20231127,182500,55414495,4930,4930,4930,4930,0
|
|
20231127,182400,55414495,4930,4930,4930,4930,0
|
|
20231127,182300,55414495,4930,4930,4930,4930,0
|
|
20231127,182200,55414495,4930,4930,4930,4930,0
|
|
20231127,182100,55414495,4930,4930,4930,4930,0
|
|
20231127,182000,55414495,4930,4930,4930,4930,0
|
|
20231127,181900,55414495,4930,4930,4930,4930,0
|
|
20231127,181800,55414495,4930,4930,4930,4930,0
|
|
20231127,181700,55414495,4930,4930,4930,4930,0
|
|
20231127,181600,55414495,4930,4930,4930,4930,0
|
|
20231127,181500,55414495,4930,4930,4930,4930,143
|
|
20231127,181400,55414495,4930,4930,4930,4930,0
|
|
20231127,181300,55414495,4930,4930,4930,4930,0
|
|
20231127,181200,55414495,4930,4930,4930,4930,0
|
|
20231127,181100,55414495,4930,4930,4930,4930,0
|
|
20231127,181000,55414495,4930,4930,4930,4930,0
|
|
20231127,180900,55414495,4930,4930,4930,4930,0
|
|
20231127,180800,55414495,4930,4930,4930,4930,0
|
|
20231127,180700,55414495,4930,4930,4930,4930,0
|
|
20231127,180600,55414495,4930,4930,4930,4930,0
|
|
20231127,180500,55414495,4930,4930,4930,4930,0
|
|
20231127,180400,55414495,4930,4930,4930,4930,0
|
|
20231127,180300,55414495,4930,4930,4930,4930,0
|
|
20231127,180200,55414495,4930,4930,4930,4930,0
|
|
20231127,180100,55414495,4930,4930,4930,4930,0
|
|
20231127,180000,55414495,4930,4930,4930,4930,0
|
|
20231127,175900,55414495,4930,4930,4930,4930,0
|
|
20231127,175800,55414495,4930,4930,4930,4930,0
|
|
20231127,175700,55414495,4930,4930,4930,4930,0
|
|
20231127,175600,55414495,4930,4930,4930,4930,0
|
|
20231127,175500,55414495,4930,4930,4930,4930,0
|
|
20231127,175400,55414495,4930,4930,4930,4930,0
|
|
20231127,175300,55414495,4930,4930,4930,4930,0
|
|
20231127,175200,55414495,4930,4930,4930,4930,0
|
|
20231127,175100,55414495,4930,4930,4930,4930,0
|
|
20231127,175000,55414495,4930,4930,4930,4930,0
|
|
20231127,174900,55414495,4930,4930,4930,4930,0
|
|
20231127,174800,55414495,4930,4930,4930,4930,0
|
|
20231127,174700,55414495,4930,4930,4930,4930,0
|
|
20231127,174600,55414495,4930,4930,4930,4930,0
|
|
20231127,174500,55414495,4930,4930,4930,4930,143
|
|
20231127,174400,55414495,4930,4930,4930,4930,0
|
|
20231127,174300,55414495,4930,4930,4930,4930,0
|
|
20231127,174200,55414495,4930,4930,4930,4930,0
|
|
20231127,174100,55414495,4930,4930,4930,4930,0
|
|
20231127,174000,55414495,4930,4930,4930,4930,0
|
|
20231127,173900,55414495,4930,4930,4930,4930,0
|
|
20231127,173800,55414495,4930,4930,4930,4930,0
|
|
20231127,173700,55414495,4930,4930,4930,4930,0
|
|
20231127,173600,55414495,4930,4930,4930,4930,0
|
|
20231127,173500,55414495,4930,4930,4930,4930,0
|
|
20231127,173400,55414495,4930,4930,4930,4930,0
|
|
20231127,173300,55414495,4930,4930,4930,4930,0
|
|
20231127,173200,55414495,4930,4930,4930,4930,0
|
|
20231127,173100,55414495,4930,4930,4930,4930,0
|
|
20231127,173000,55414495,4930,4930,4930,4930,0
|
|
20231127,172900,55414495,4930,4930,4930,4930,0
|
|
20231127,172800,55414495,4930,4930,4930,4930,0
|
|
20231127,172700,55414495,4930,4930,4930,4930,0
|
|
20231127,172600,55414495,4930,4930,4930,4930,0
|
|
20231127,172500,55414495,4930,4930,4930,4930,0
|
|
20231127,172400,55414495,4930,4930,4930,4930,0
|
|
20231127,172300,55414495,4930,4930,4930,4930,0
|
|
20231127,172200,55414495,4930,4930,4930,4930,0
|
|
20231127,172100,55414495,4930,4930,4930,4930,0
|
|
20231127,172000,55414495,4930,4930,4930,4930,0
|
|
20231127,171900,55414495,4930,4930,4930,4930,0
|
|
20231127,171800,55414495,4930,4930,4930,4930,0
|
|
20231127,171700,55414495,4930,4930,4930,4930,0
|
|
20231127,171600,55414495,4930,4930,4930,4930,0
|
|
20231127,171500,55414495,4930,4930,4930,4930,143
|
|
20231127,171400,55414495,4930,4930,4930,4930,0
|
|
20231127,171300,55414495,4930,4930,4930,4930,0
|
|
20231127,171200,55414495,4930,4930,4930,4930,0
|
|
20231127,171100,55414495,4930,4930,4930,4930,0
|
|
20231127,171000,55414495,4930,4930,4930,4930,0
|
|
20231127,170900,55414495,4930,4930,4930,4930,0
|
|
20231127,170800,55414495,4930,4930,4930,4930,0
|
|
20231127,170700,55414495,4930,4930,4930,4930,0
|
|
20231127,170600,55414495,4930,4930,4930,4930,0
|
|
20231127,170500,55414495,4930,4930,4930,4930,0
|
|
20231127,170400,55414495,4930,4930,4930,4930,0
|
|
20231127,170300,55414495,4930,4930,4930,4930,0
|
|
20231127,170200,55414495,4930,4930,4930,4930,0
|
|
20231127,170100,55414495,4930,4930,4930,4930,0
|
|
20231127,170000,55414495,4930,4930,4930,4930,0
|
|
20231127,165900,55414495,4930,4930,4930,4930,0
|
|
20231127,165800,55414495,4930,4930,4930,4930,0
|
|
20231127,165700,55414495,4930,4930,4930,4930,0
|
|
20231127,165600,55414495,4930,4930,4930,4930,0
|
|
20231127,165500,55414495,4930,4930,4930,4930,0
|
|
20231127,165400,55414495,4930,4930,4930,4930,0
|
|
20231127,165300,55414495,4930,4930,4930,4930,0
|
|
20231127,165200,55414495,4930,4930,4930,4930,0
|
|
20231127,165100,55414495,4930,4930,4930,4930,0
|
|
20231127,165000,55414495,4930,4930,4930,4930,0
|
|
20231127,164900,55414495,4930,4930,4930,4930,0
|
|
20231127,164800,55414495,4930,4930,4930,4930,0
|
|
20231127,164700,55414495,4930,4930,4930,4930,0
|
|
20231127,164600,55414495,4930,4930,4930,4930,0
|
|
20231127,164500,55414495,4930,4930,4930,4930,143
|
|
20231127,164400,55414495,4930,4930,4930,4930,0
|
|
20231127,164300,55414495,4930,4930,4930,4930,0
|
|
20231127,164200,55414495,4930,4930,4930,4930,0
|
|
20231127,164100,55414495,4930,4930,4930,4930,0
|
|
20231127,164000,55414495,4930,4930,4930,4930,0
|
|
20231127,163900,55414495,4930,4930,4930,4930,0
|
|
20231127,163800,55414495,4930,4930,4930,4930,0
|
|
20231127,163700,55414495,4930,4930,4930,4930,0
|
|
20231127,163600,55414495,4930,4930,4930,4930,0
|
|
20231127,163500,55414495,4930,4930,4930,4930,0
|
|
20231127,163400,55414495,4930,4930,4930,4930,0
|
|
20231127,163300,55414495,4930,4930,4930,4930,0
|
|
20231127,163200,55414495,4930,4930,4930,4930,0
|
|
20231127,163100,55414495,4930,4930,4930,4930,0
|
|
20231127,163000,55414495,4930,4930,4930,4930,0
|
|
20231127,162900,55414495,4930,4930,4930,4930,0
|
|
20231127,162800,55414495,4930,4930,4930,4930,0
|
|
20231127,162700,55414495,4930,4930,4930,4930,0
|
|
20231127,162600,55414495,4930,4930,4930,4930,0
|
|
20231127,162500,55414495,4930,4930,4930,4930,0
|
|
20231127,162400,55414495,4930,4930,4930,4930,0
|
|
20231127,162300,55414495,4930,4930,4930,4930,0
|
|
20231127,162200,55414495,4930,4930,4930,4930,0
|
|
20231127,162100,55414495,4930,4930,4930,4930,0
|
|
20231127,162000,55414495,4930,4930,4930,4930,0
|
|
20231127,161900,55414495,4930,4930,4930,4930,0
|
|
20231127,161800,55414495,4930,4930,4930,4930,0
|
|
20231127,161700,55414495,4930,4930,4930,4930,0
|
|
20231127,161600,55414495,4930,4930,4930,4930,0
|
|
20231127,161500,55414495,4930,4930,4930,4930,143
|
|
20231127,161400,55414495,4930,4930,4930,4930,0
|
|
20231127,161300,55414495,4930,4930,4930,4930,0
|
|
20231127,161200,55414495,4930,4930,4930,4930,0
|
|
20231127,161100,55414495,4930,4930,4930,4930,0
|
|
20231127,161000,55414495,4930,4930,4930,4930,0
|
|
20231127,160900,55414495,4930,4930,4930,4930,0
|
|
20231127,160800,55414495,4930,4930,4930,4930,0
|
|
20231127,160700,55414495,4930,4930,4930,4930,0
|
|
20231127,160600,55414495,4930,4930,4930,4930,0
|
|
20231127,160500,55414495,4930,4930,4930,4930,0
|
|
20231127,160400,55414495,4930,4930,4930,4930,0
|
|
20231127,160300,55414495,4930,4930,4930,4930,0
|
|
20231127,160200,55414495,4930,4930,4930,4930,0
|
|
20231127,160100,55414495,4930,4930,4930,4930,0
|
|
20231127,160000,55414495,4930,4930,4930,4930,0
|
|
20231127,155900,55414495,4930,4930,4930,4930,0
|
|
20231127,155800,55414495,4930,4930,4930,4930,0
|
|
20231127,155700,55414495,4930,4930,4930,4930,0
|
|
20231127,155600,55414495,4930,4930,4930,4930,0
|
|
20231127,155500,55414495,4930,4930,4930,4930,0
|
|
20231127,155400,55414495,4930,4930,4930,4930,0
|
|
20231127,155300,55414495,4930,4930,4930,4930,0
|
|
20231127,155200,55414495,4930,4930,4930,4930,0
|
|
20231127,155100,55414495,4930,4930,4930,4930,0
|
|
20231127,155000,55414495,4930,4930,4930,4930,0
|
|
20231127,154900,55414495,4930,4930,4930,4930,0
|
|
20231127,154800,55414495,4930,4930,4930,4930,0
|
|
20231127,154700,55414495,4930,4930,4930,4930,0
|
|
20231127,154600,55414495,4930,4930,4930,4930,0
|
|
20231127,154500,55414495,4930,4930,4930,4930,143
|
|
20231127,154400,55414495,4930,4930,4930,4930,0
|
|
20231127,154300,55414495,4930,4930,4930,4930,0
|
|
20231127,154200,55414495,4930,4930,4930,4930,0
|
|
20231127,154100,55414495,4930,4930,4930,4930,0
|
|
20231127,154000,55414495,4930,4930,4930,4930,0
|
|
20231127,153900,55414495,4930,4930,4930,4930,0
|
|
20231127,153800,55414495,4930,4930,4930,4930,0
|
|
20231127,153700,55414495,4930,4930,4930,4930,0
|
|
20231127,153600,55414495,4930,4930,4930,4930,0
|
|
20231127,153500,55414495,4930,4930,4930,4930,0
|
|
20231127,153400,55414495,4930,4930,4930,4930,0
|
|
20231127,153300,55414495,4930,4930,4930,4930,0
|
|
20231127,153200,55414495,4930,4930,4930,4930,0
|
|
20231127,153100,55414495,4930,4930,4930,4930,0
|
|
20231127,153000,55414495,4930,4930,4930,4930,143
|
|
20231127,152900,54709505,4930,4930,4930,4930,0
|
|
20231127,152800,54709505,4930,4930,4930,4930,0
|
|
20231127,152700,54709505,4930,4930,4930,4930,0
|
|
20231127,152600,54709505,4930,4930,4930,4930,0
|
|
20231127,152500,54709505,4930,4930,4930,4930,0
|
|
20231127,152400,54709505,4930,4930,4930,4930,0
|
|
20231127,152300,54709505,4930,4930,4930,4930,0
|
|
20231127,152200,54709505,4930,4930,4930,4930,0
|
|
20231127,152100,54709505,4930,4930,4930,4930,0
|
|
20231127,152000,54709505,4930,4930,4930,4930,0
|
|
20231127,151900,54709505,4930,4930,4930,4930,0
|
|
20231127,151800,54709505,4930,4930,4930,4930,2
|
|
20231127,151700,54699645,4925,4925,4925,4925,0
|
|
20231127,151600,54699645,4925,4925,4925,4925,0
|
|
20231127,151500,54699645,4925,4925,4925,4925,25
|
|
20231127,151400,54576520,4930,4930,4930,4930,0
|
|
20231127,151300,54576520,4930,4930,4930,4930,0
|
|
20231127,151200,54576520,4930,4930,4930,4930,0
|
|
20231127,151100,54576520,4930,4930,4930,4930,0
|
|
20231127,151000,54576520,4930,4930,4930,4930,1
|
|
20231127,150900,54571590,4930,4930,4930,4930,0
|
|
20231127,150800,54571590,4930,4930,4930,4930,9
|
|
20231127,150700,54527220,4930,4930,4930,4930,1
|
|
20231127,150600,54522290,4930,4930,4930,4930,0
|
|
20231127,150500,54522290,4930,4930,4930,4930,31
|
|
20231127,150400,54369460,4930,4930,4930,4930,0
|
|
20231127,150300,54369460,4930,4930,4930,4930,0
|
|
20231127,150200,54369460,4930,4930,4930,4930,50
|
|
20231127,150100,54122960,4930,4930,4930,4930,10
|
|
20231127,150000,54073660,4930,4930,4930,4930,0
|
|
20231127,145900,54073660,4930,4930,4930,4930,0
|
|
20231127,145800,54073660,4930,4930,4930,4930,2
|
|
20231127,145700,54063800,4925,4925,4925,4925,0
|
|
20231127,145600,54063800,4925,4925,4925,4925,0
|
|
20231127,145500,54063800,4925,4925,4925,4925,0
|
|
20231127,145400,54063800,4925,4925,4925,4925,0
|
|
20231127,145300,54063800,4925,4925,4925,4925,0
|
|
20231127,145200,54063800,4925,4925,4925,4925,18
|
|
20231127,145100,53975150,4925,4925,4925,4925,0
|
|
20231127,145000,53975150,4925,4925,4925,4925,7
|
|
20231127,144900,53940675,4925,4925,4925,4925,0
|
|
20231127,144800,53940675,4925,4925,4925,4925,5
|
|
20231127,144700,53916050,4925,4925,4925,4925,0
|
|
20231127,144600,53916050,4925,4925,4925,4925,48
|
|
20231127,144500,53679650,4925,4925,4925,4925,108
|
|
20231127,144400,53147750,4925,4925,4925,4925,0
|
|
20231127,144300,53147750,4925,4925,4925,4925,0
|
|
20231127,144200,53147750,4925,4925,4925,4925,0
|
|
20231127,144100,53147750,4925,4925,4925,4925,0
|
|
20231127,144000,53147750,4925,4925,4925,4925,0
|
|
20231127,143900,53147750,4925,4925,4925,4925,0
|
|
20231127,143800,53147750,4925,4925,4925,4925,1
|
|
20231127,143700,53142825,4920,4920,4920,4920,0
|
|
20231127,143600,53142825,4920,4920,4920,4920,0
|
|
20231127,143500,53142825,4920,4920,4920,4920,11
|
|
20231127,143400,53088705,4925,4925,4925,4925,0
|
|
20231127,143300,53088705,4925,4925,4925,4925,0
|
|
20231127,143200,53088705,4925,4925,4925,4925,27
|
|
20231127,143100,52955730,4930,4930,4930,4930,0
|
|
20231127,143000,52955730,4930,4930,4930,4930,0
|
|
20231127,142900,52955730,4930,4930,4930,4930,0
|
|
20231127,142800,52955730,4930,4930,4930,4930,1
|
|
20231127,142700,52950800,4930,4930,4930,4930,0
|
|
20231127,142600,52950800,4930,4930,4930,4930,0
|
|
20231127,142500,52950800,4930,4930,4930,4930,0
|
|
20231127,142400,52950800,4930,4930,4930,4930,0
|
|
20231127,142300,52950800,4930,4930,4930,4930,0
|
|
20231127,142200,52950800,4930,4930,4930,4930,0
|
|
20231127,142100,52950800,4930,4930,4930,4930,0
|
|
20231127,142000,52950800,4930,4930,4930,4930,0
|
|
20231127,141900,52950800,4930,4930,4930,4930,0
|
|
20231127,141800,52950800,4930,4930,4930,4930,1
|
|
20231127,141700,52945870,4920,4920,4920,4920,0
|
|
20231127,141600,52945870,4920,4920,4920,4920,0
|
|
20231127,141500,52945870,4920,4920,4920,4920,11
|
|
20231127,141400,52891750,4920,4920,4920,4920,0
|
|
20231127,141300,52891750,4920,4920,4920,4920,0
|
|
20231127,141200,52891750,4920,4920,4920,4920,0
|
|
20231127,141100,52891750,4920,4920,4920,4920,0
|
|
20231127,141000,52891750,4920,4920,4920,4920,15
|
|
20231127,140900,52817950,4930,4930,4930,4930,0
|
|
20231127,140800,52817950,4930,4930,4930,4930,0
|
|
20231127,140700,52817950,4930,4930,4930,4930,0
|
|
20231127,140600,52817950,4930,4925,4930,4925,665
|
|
20231127,140500,49540495,4920,4920,4920,4920,0
|
|
20231127,140400,49540495,4920,4920,4920,4920,300
|
|
20231127,140300,48064495,4920,4920,4920,4920,209
|
|
20231127,140200,47036215,4920,4920,4920,4920,0
|
|
20231127,140100,47036215,4920,4925,4925,4920,9
|
|
20231127,140000,46991930,4920,4920,4920,4920,0
|
|
20231127,135900,46991930,4920,4920,4920,4920,0
|
|
20231127,135800,46991930,4920,4920,4920,4920,0
|
|
20231127,135700,46991930,4920,4920,4920,4920,0
|
|
20231127,135600,46991930,4920,4920,4920,4920,0
|
|
20231127,135500,46991930,4920,4920,4920,4920,11
|
|
20231127,135400,46937810,4925,4925,4925,4925,0
|
|
20231127,135300,46937810,4925,4925,4925,4925,1
|
|
20231127,135200,46932885,4930,4930,4930,4930,0
|
|
20231127,135100,46932885,4930,4930,4930,4930,0
|
|
20231127,135000,46932885,4930,4930,4930,4930,0
|
|
20231127,134900,46932885,4930,4930,4930,4930,0
|
|
20231127,134800,46932885,4930,4930,4930,4930,0
|
|
20231127,134700,46932885,4930,4930,4930,4930,0
|
|
20231127,134600,46932885,4930,4930,4930,4930,0
|
|
20231127,134500,46932885,4930,4930,4930,4930,0
|
|
20231127,134400,46932885,4930,4930,4930,4930,0
|
|
20231127,134300,46932885,4930,4930,4930,4930,1023
|
|
20231127,134200,41889495,4925,4925,4925,4925,0
|
|
20231127,134100,41889495,4925,4925,4925,4925,0
|
|
20231127,134000,41889495,4925,4925,4925,4925,0
|
|
20231127,133900,41889495,4925,4925,4925,4925,0
|
|
20231127,133800,41889495,4925,4925,4925,4925,0
|
|
20231127,133700,41889495,4925,4925,4925,4925,551
|
|
20231127,133600,39175820,4925,4925,4925,4925,0
|
|
20231127,133500,39175820,4925,4925,4925,4925,11
|
|
20231127,133400,39121645,4925,4925,4925,4925,0
|
|
20231127,133300,39121645,4925,4925,4925,4925,0
|
|
20231127,133200,39121645,4925,4925,4925,4925,0
|
|
20231127,133100,39121645,4925,4925,4925,4925,395
|
|
20231127,133000,37176270,4925,4925,4925,4925,867
|
|
20231127,132900,32906295,4930,4930,4930,4930,0
|
|
20231127,132800,32906295,4930,4930,4930,4930,0
|
|
20231127,132700,32906295,4930,4930,4930,4930,0
|
|
20231127,132600,32906295,4930,4930,4930,4930,0
|
|
20231127,132500,32906295,4930,4930,4930,4930,0
|
|
20231127,132400,32906295,4930,4930,4930,4930,0
|
|
20231127,132300,32906295,4930,4930,4930,4930,0
|
|
20231127,132200,32906295,4930,4930,4930,4930,0
|
|
20231127,132100,32906295,4930,4930,4930,4930,0
|
|
20231127,132000,32906295,4930,4930,4930,4930,0
|
|
20231127,131900,32906295,4930,4930,4930,4930,0
|
|
20231127,131800,32906295,4930,4930,4930,4930,0
|
|
20231127,131700,32906295,4930,4930,4930,4930,0
|
|
20231127,131600,32906295,4930,4930,4930,4930,0
|
|
20231127,131500,32906295,4930,4925,4930,4925,31
|
|
20231127,131400,32753520,4930,4930,4930,4930,0
|
|
20231127,131300,32753520,4930,4930,4930,4930,60
|
|
20231127,131200,32457720,4935,4935,4935,4935,10
|
|
20231127,131100,32408370,4930,4930,4930,4930,0
|
|
20231127,131000,32408370,4930,4930,4930,4930,0
|
|
20231127,130900,32408370,4930,4930,4930,4930,0
|
|
20231127,130800,32408370,4930,4930,4930,4930,0
|
|
20231127,130700,32408370,4930,4930,4930,4930,10
|
|
20231127,130600,32359070,4930,4930,4930,4930,0
|
|
20231127,130500,32359070,4930,4930,4930,4930,0
|
|
20231127,130400,32359070,4930,4930,4930,4930,0
|
|
20231127,130300,32359070,4930,4930,4930,4930,0
|
|
20231127,130200,32359070,4930,4930,4930,4930,0
|
|
20231127,130100,32359070,4930,4930,4930,4930,0
|
|
20231127,130000,32359070,4930,4930,4930,4930,0
|
|
20231127,125900,32359070,4930,4930,4930,4930,0
|
|
20231127,125800,32359070,4930,4930,4930,4930,0
|
|
20231127,125700,32359070,4930,4930,4930,4930,0
|
|
20231127,125600,32359070,4930,4930,4930,4930,0
|
|
20231127,125500,32359070,4930,4930,4930,4930,11
|
|
20231127,125400,32304840,4930,4930,4930,4930,0
|
|
20231127,125300,32304840,4930,4930,4930,4930,0
|
|
20231127,125200,32304840,4930,4930,4930,4930,0
|
|
20231127,125100,32304840,4930,4930,4930,4930,0
|
|
20231127,125000,32304840,4930,4930,4930,4930,15
|
|
20231127,124900,32230890,4930,4930,4930,4930,0
|
|
20231127,124800,32230890,4930,4930,4930,4930,0
|
|
20231127,124700,32230890,4930,4930,4930,4930,3
|
|
20231127,124600,32216100,4930,4930,4930,4930,100
|
|
20231127,124500,31723100,4930,4930,4930,4930,1
|
|
20231127,124400,31718170,4935,4935,4935,4935,0
|
|
20231127,124300,31718170,4935,4935,4935,4935,0
|
|
20231127,124200,31718170,4935,4935,4935,4935,0
|
|
20231127,124100,31718170,4935,4935,4935,4935,0
|
|
20231127,124000,31718170,4935,4935,4935,4935,0
|
|
20231127,123900,31718170,4935,4935,4935,4935,0
|
|
20231127,123800,31718170,4935,4935,4935,4935,2
|
|
20231127,123700,31708300,4930,4930,4930,4930,0
|
|
20231127,123600,31708300,4930,4930,4930,4930,0
|
|
20231127,123500,31708300,4930,4930,4930,4930,11
|
|
20231127,123400,31654070,4935,4935,4935,4935,0
|
|
20231127,123300,31654070,4935,4935,4935,4935,0
|
|
20231127,123200,31654070,4935,4935,4935,4935,0
|
|
20231127,123100,31654070,4935,4935,4935,4935,0
|
|
20231127,123000,31654070,4935,4935,4935,4935,0
|
|
20231127,122900,31654070,4935,4935,4935,4935,1
|
|
20231127,122800,31649135,4930,4930,4930,4930,0
|
|
20231127,122700,31649135,4930,4930,4930,4930,0
|
|
20231127,122600,31649135,4930,4930,4930,4930,0
|
|
20231127,122500,31649135,4930,4930,4930,4930,0
|
|
20231127,122400,31649135,4930,4930,4930,4930,0
|
|
20231127,122300,31649135,4930,4930,4930,4930,0
|
|
20231127,122200,31649135,4930,4930,4930,4930,0
|
|
20231127,122100,31649135,4930,4930,4930,4930,0
|
|
20231127,122000,31649135,4930,4930,4930,4930,0
|
|
20231127,121900,31649135,4930,4930,4930,4930,0
|
|
20231127,121800,31649135,4930,4930,4930,4930,0
|
|
20231127,121700,31649135,4930,4930,4930,4930,0
|
|
20231127,121600,31649135,4930,4930,4930,4930,0
|
|
20231127,121500,31649135,4930,4930,4930,4930,11
|
|
20231127,121400,31594905,4925,4925,4925,4925,0
|
|
20231127,121300,31594905,4925,4925,4925,4925,0
|
|
20231127,121200,31594905,4925,4925,4925,4925,0
|
|
20231127,121100,31594905,4925,4925,4925,4925,0
|
|
20231127,121000,31594905,4925,4925,4925,4925,0
|
|
20231127,120900,31594905,4925,4925,4925,4925,0
|
|
20231127,120800,31594905,4925,4925,4925,4925,0
|
|
20231127,120700,31594905,4925,4925,4925,4925,0
|
|
20231127,120600,31594905,4925,4925,4925,4925,0
|
|
20231127,120500,31594905,4925,4925,4925,4925,0
|
|
20231127,120400,31594905,4925,4925,4925,4925,0
|
|
20231127,120300,31594905,4925,4925,4925,4925,0
|
|
20231127,120200,31594905,4925,4925,4925,4925,0
|
|
20231127,120100,31594905,4925,4925,4925,4925,0
|
|
20231127,120000,31594905,4925,4925,4925,4925,0
|
|
20231127,115900,31594905,4925,4925,4925,4925,0
|
|
20231127,115800,31594905,4925,4925,4925,4925,0
|
|
20231127,115700,31594905,4925,4925,4925,4925,10
|
|
20231127,115600,31545655,4925,4925,4925,4925,0
|
|
20231127,115500,31545655,4925,4925,4925,4925,12
|
|
20231127,115400,31486555,4925,4925,4925,4925,0
|
|
20231127,115300,31486555,4925,4925,4925,4925,0
|
|
20231127,115200,31486555,4925,4925,4925,4925,0
|
|
20231127,115100,31486555,4925,4925,4925,4925,0
|
|
20231127,115000,31486555,4925,4925,4925,4925,0
|
|
20231127,114900,31486555,4925,4925,4925,4925,2
|
|
20231127,114800,31476705,4920,4920,4920,4920,0
|
|
20231127,114700,31476705,4920,4920,4920,4920,0
|
|
20231127,114600,31476705,4920,4920,4920,4920,0
|
|
20231127,114500,31476705,4920,4920,4920,4920,0
|
|
20231127,114400,31476705,4920,4920,4920,4920,0
|
|
20231127,114300,31476705,4920,4920,4920,4920,0
|
|
20231127,114200,31476705,4920,4920,4920,4920,0
|
|
20231127,114100,31476705,4920,4920,4920,4920,0
|
|
20231127,114000,31476705,4920,4920,4920,4920,0
|
|
20231127,113900,31476705,4920,4920,4920,4920,0
|
|
20231127,113800,31476705,4920,4920,4920,4920,0
|
|
20231127,113700,31476705,4920,4920,4920,4920,0
|
|
20231127,113600,31476705,4920,4920,4920,4920,0
|
|
20231127,113500,31476705,4920,4920,4920,4920,12
|
|
20231127,113400,31417665,4920,4920,4920,4920,0
|
|
20231127,113300,31417665,4920,4920,4920,4920,0
|
|
20231127,113200,31417665,4920,4920,4920,4920,0
|
|
20231127,113100,31417665,4920,4920,4920,4920,0
|
|
20231127,113000,31417665,4920,4920,4920,4920,15
|
|
20231127,112900,31343865,4920,4920,4920,4920,0
|
|
20231127,112800,31343865,4920,4920,4920,4920,0
|
|
20231127,112700,31343865,4920,4920,4920,4920,0
|
|
20231127,112600,31343865,4920,4920,4920,4920,0
|
|
20231127,112500,31343865,4920,4920,4920,4920,0
|
|
20231127,112400,31343865,4920,4920,4920,4920,0
|
|
20231127,112300,31343865,4920,4920,4920,4920,0
|
|
20231127,112200,31343865,4920,4925,4925,4920,93
|
|
20231127,112100,30886255,4925,4925,4925,4925,0
|
|
20231127,112000,30886255,4925,4925,4925,4925,0
|
|
20231127,111900,30886255,4925,4925,4925,4925,0
|
|
20231127,111800,30886255,4925,4925,4925,4925,10
|
|
20231127,111700,30837005,4920,4920,4920,4920,0
|
|
20231127,111600,30837005,4920,4920,4920,4920,0
|
|
20231127,111500,30837005,4920,4920,4920,4920,12
|
|
20231127,111400,30777965,4920,4920,4920,4920,0
|
|
20231127,111300,30777965,4920,4920,4920,4920,0
|
|
20231127,111200,30777965,4920,4920,4920,4920,0
|
|
20231127,111100,30777965,4920,4920,4920,4920,0
|
|
20231127,111000,30777965,4920,4920,4920,4920,0
|
|
20231127,110900,30777965,4920,4920,4920,4920,0
|
|
20231127,110800,30777965,4920,4920,4920,4920,0
|
|
20231127,110700,30777965,4920,4920,4920,4920,9
|
|
20231127,110600,30733685,4920,4920,4920,4920,0
|
|
20231127,110500,30733685,4920,4920,4920,4920,0
|
|
20231127,110400,30733685,4920,4925,4925,4920,883
|
|
20231127,110300,26385980,4930,4930,4930,4930,0
|
|
20231127,110200,26385980,4930,4930,4930,4930,0
|
|
20231127,110100,26385980,4930,4930,4930,4930,0
|
|
20231127,110000,26385980,4930,4930,4930,4930,633
|
|
20231127,105900,23265290,4935,4935,4935,4935,0
|
|
20231127,105800,23265290,4935,4935,4935,4935,0
|
|
20231127,105700,23265290,4935,4940,4940,4935,388
|
|
20231127,105600,21350470,4940,4940,4940,4940,0
|
|
20231127,105500,21350470,4940,4940,4940,4940,12
|
|
20231127,105400,21291190,4940,4940,4940,4940,0
|
|
20231127,105300,21291190,4940,4940,4940,4940,0
|
|
20231127,105200,21291190,4940,4940,4940,4940,0
|
|
20231127,105100,21291190,4940,4940,4940,4940,7
|
|
20231127,105000,21256610,4940,4940,4940,4940,1
|
|
20231127,104900,21251670,4945,4945,4945,4945,2
|
|
20231127,104800,21241780,4940,4940,4940,4940,0
|
|
20231127,104700,21241780,4940,4940,4940,4940,0
|
|
20231127,104600,21241780,4940,4940,4940,4940,0
|
|
20231127,104500,21241780,4940,4940,4940,4940,0
|
|
20231127,104400,21241780,4940,4940,4940,4940,0
|
|
20231127,104300,21241780,4940,4940,4940,4940,0
|
|
20231127,104200,21241780,4940,4940,4940,4940,0
|
|
20231127,104100,21241780,4940,4940,4940,4940,0
|
|
20231127,104000,21241780,4940,4940,4940,4940,0
|
|
20231127,103900,21241780,4940,4940,4940,4940,0
|
|
20231127,103800,21241780,4940,4940,4940,4940,20
|
|
20231127,103700,21142980,4940,4940,4940,4940,0
|
|
20231127,103600,21142980,4940,4940,4940,4940,0
|
|
20231127,103500,21142980,4940,4935,4940,4935,82
|
|
20231127,103400,20738035,4940,4940,4940,4940,500
|
|
20231127,103300,18268035,4940,4940,4940,4940,0
|
|
20231127,103200,18268035,4940,4940,4940,4940,0
|
|
20231127,103100,18268035,4940,4940,4940,4940,0
|
|
20231127,103000,18268035,4940,4940,4940,4940,239
|
|
20231127,102900,17087375,4940,4940,4940,4940,0
|
|
20231127,102800,17087375,4940,4940,4940,4940,0
|
|
20231127,102700,17087375,4940,4940,4940,4940,0
|
|
20231127,102600,17087375,4940,4940,4940,4940,0
|
|
20231127,102500,17087375,4940,4940,4940,4940,0
|
|
20231127,102400,17087375,4940,4940,4940,4940,0
|
|
20231127,102300,17087375,4940,4940,4940,4940,0
|
|
20231127,102200,17087375,4940,4940,4940,4940,0
|
|
20231127,102100,17087375,4940,4940,4940,4940,0
|
|
20231127,102000,17087375,4940,4940,4940,4940,0
|
|
20231127,101900,17087375,4940,4940,4940,4940,0
|
|
20231127,101800,17087375,4940,4940,4940,4940,0
|
|
20231127,101700,17087375,4940,4945,4945,4940,865
|
|
20231127,101600,12812310,4945,4945,4945,4945,0
|
|
20231127,101500,12812310,4945,4945,4945,4945,12
|
|
20231127,101400,12752970,4950,4950,4950,4950,2
|
|
20231127,101300,12743070,4950,4950,4950,4950,150
|
|
20231127,101200,12000570,4955,4955,4955,4955,23
|
|
20231127,101100,11886605,4955,4955,4955,4955,194
|
|
20231127,101000,10925335,4955,4965,4965,4955,222
|
|
20231127,100900,9825110,4970,4970,4970,4970,1
|
|
20231127,100800,9820140,4970,4970,4970,4970,1
|
|
20231127,100700,9815170,4985,4985,4985,4985,0
|
|
20231127,100600,9815170,4985,4985,4985,4985,0
|
|
20231127,100500,9815170,4985,4985,4985,4985,0
|
|
20231127,100400,9815170,4985,4985,4985,4985,0
|
|
20231127,100300,9815170,4985,4985,4985,4985,0
|
|
20231127,100200,9815170,4985,4985,4985,4985,1020
|
|
20231127,100100,4730470,4985,4985,4985,4985,0
|
|
20231127,100000,4730470,4985,4985,4985,4985,0
|
|
20231127,095900,4730470,4985,4985,4985,4985,0
|
|
20231127,095800,4730470,4985,4985,4985,4985,0
|
|
20231127,095700,4730470,4985,4985,4985,4985,0
|
|
20231127,095600,4730470,4985,4985,4985,4985,0
|
|
20231127,095500,4730470,4985,4985,4985,4985,12
|
|
20231127,095400,4670650,5000,5000,5000,5000,80
|
|
20231127,095300,4270650,5000,5000,5000,5000,0
|
|
20231127,095200,4270650,5000,5000,5000,5000,0
|
|
20231127,095100,4270650,5000,5000,5000,5000,0
|
|
20231127,095000,4270650,5000,5000,5000,5000,0
|
|
20231127,094900,4270650,5000,5000,5000,5000,0
|
|
20231127,094800,4270650,5000,5000,5000,5000,0
|
|
20231127,094700,4270650,5000,5000,5000,5000,0
|
|
20231127,094600,4270650,5000,5000,5000,5000,0
|
|
20231127,094500,4270650,5000,5000,5000,5000,0
|
|
20231127,094400,4270650,5000,4990,5000,4990,30
|
|
20231127,094300,4120865,4990,4990,4990,4990,3
|
|
20231127,094200,4105895,4980,4980,4980,4980,1
|
|
20231127,094100,4100915,4985,4985,4985,4985,0
|
|
20231127,094000,4100915,4985,4985,4985,4985,0
|
|
20231127,093900,4100915,4985,4985,4985,4985,3
|
|
20231127,093800,4085960,4955,4985,4985,4955,31
|
|
20231127,093700,3932325,4955,4955,4955,4955,0
|
|
20231127,093600,3932325,4955,4955,4955,4955,0
|
|
20231127,093500,3932325,4955,4955,4955,4955,17
|
|
20231127,093400,3848090,4955,4955,4955,4955,0
|
|
20231127,093300,3848090,4955,4955,4955,4955,0
|
|
20231127,093200,3848090,4955,4955,4955,4955,0
|
|
20231127,093100,3848090,4955,4955,4955,4955,0
|
|
20231127,093000,3848090,4955,4965,4965,4955,310
|
|
20231127,092900,2311855,4965,4965,4965,4965,0
|
|
20231127,092800,2311855,4965,4965,4965,4965,0
|
|
20231127,092700,2311855,4965,4965,4965,4965,0
|
|
20231127,092600,2311855,4965,4965,4965,4965,0
|
|
20231127,092500,2311855,4965,4965,4965,4965,0
|
|
20231127,092400,2311855,4965,4965,4965,4965,0
|
|
20231127,092300,2311855,4965,4965,4965,4965,0
|
|
20231127,092200,2311855,4965,4965,4965,4965,0
|
|
20231127,092100,2311855,4965,4965,4965,4965,0
|
|
20231127,092000,2311855,4965,4965,4965,4965,0
|
|
20231127,091900,2311855,4965,4965,4965,4965,55
|
|
20231127,091800,2038780,4965,4965,4965,4965,0
|
|
20231127,091700,2038780,4965,4965,4965,4965,0
|
|
20231127,091600,2038780,4965,4965,4965,4965,0
|
|
20231127,091500,2038780,4965,4950,4965,4950,22
|
|
20231127,091400,1929730,4965,4965,4965,4965,0
|
|
20231127,091300,1929730,4965,4965,4965,4965,5
|
|
20231127,091200,1904905,4950,4950,4950,4950,0
|
|
20231127,091100,1904905,4950,4965,4965,4950,21
|
|
20231127,091000,1800805,4965,4965,4965,4965,0
|
|
20231127,090900,1800805,4965,4965,4965,4965,0
|
|
20231127,090800,1800805,4965,4965,4965,4965,0
|
|
20231127,090700,1800805,4965,4960,4965,4960,10
|
|
20231127,090600,1751160,4950,4950,4950,4950,0
|
|
20231127,090500,1751160,4950,4950,4950,4950,0
|
|
20231127,090400,1751160,4950,4950,4950,4950,0
|
|
20231127,090300,1751160,4950,4950,4950,4950,0
|
|
20231127,090200,1751160,4950,4950,4950,4950,0
|
|
20231127,090100,1751160,4950,4950,4950,4950,0
|
|
20231127,090000,1751160,4950,4965,4965,4950,288
|