588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184500,40649925,4910,4910,4910,4910,422
|
|
20231128,184400,40649925,4910,4910,4910,4910,0
|
|
20231128,184300,40649925,4910,4910,4910,4910,0
|
|
20231128,184200,40649925,4910,4910,4910,4910,0
|
|
20231128,184100,40649925,4910,4910,4910,4910,0
|
|
20231128,184000,40649925,4910,4910,4910,4910,0
|
|
20231128,183900,40649925,4910,4910,4910,4910,0
|
|
20231128,183800,40649925,4910,4910,4910,4910,0
|
|
20231128,183700,40649925,4910,4910,4910,4910,0
|
|
20231128,183600,40649925,4910,4910,4910,4910,0
|
|
20231128,183500,40649925,4910,4910,4910,4910,0
|
|
20231128,183400,40649925,4910,4910,4910,4910,0
|
|
20231128,183300,40649925,4910,4910,4910,4910,0
|
|
20231128,183200,40649925,4910,4910,4910,4910,0
|
|
20231128,183100,40649925,4910,4910,4910,4910,0
|
|
20231128,183000,40649925,4910,4910,4910,4910,0
|
|
20231128,182900,40649925,4910,4910,4910,4910,0
|
|
20231128,182800,40649925,4910,4910,4910,4910,0
|
|
20231128,182700,40649925,4910,4910,4910,4910,0
|
|
20231128,182600,40649925,4910,4910,4910,4910,0
|
|
20231128,182500,40649925,4910,4910,4910,4910,0
|
|
20231128,182400,40649925,4910,4910,4910,4910,0
|
|
20231128,182300,40649925,4910,4910,4910,4910,0
|
|
20231128,182200,40649925,4910,4910,4910,4910,0
|
|
20231128,182100,40649925,4910,4910,4910,4910,0
|
|
20231128,182000,40649925,4910,4910,4910,4910,0
|
|
20231128,181900,40649925,4910,4910,4910,4910,0
|
|
20231128,181800,40649925,4910,4910,4910,4910,0
|
|
20231128,181700,40649925,4910,4910,4910,4910,0
|
|
20231128,181600,40649925,4910,4910,4910,4910,0
|
|
20231128,181500,40649925,4910,4910,4910,4910,422
|
|
20231128,181400,40649925,4910,4910,4910,4910,0
|
|
20231128,181300,40649925,4910,4910,4910,4910,0
|
|
20231128,181200,40649925,4910,4910,4910,4910,0
|
|
20231128,181100,40649925,4910,4910,4910,4910,0
|
|
20231128,181000,40649925,4910,4910,4910,4910,0
|
|
20231128,180900,40649925,4910,4910,4910,4910,0
|
|
20231128,180800,40649925,4910,4910,4910,4910,0
|
|
20231128,180700,40649925,4910,4910,4910,4910,0
|
|
20231128,180600,40649925,4910,4910,4910,4910,0
|
|
20231128,180500,40649925,4910,4910,4910,4910,0
|
|
20231128,180400,40649925,4910,4910,4910,4910,0
|
|
20231128,180300,40649925,4910,4910,4910,4910,0
|
|
20231128,180200,40649925,4910,4910,4910,4910,0
|
|
20231128,180100,40649925,4910,4910,4910,4910,0
|
|
20231128,180000,40649925,4910,4910,4910,4910,0
|
|
20231128,175900,40649925,4910,4910,4910,4910,0
|
|
20231128,175800,40649925,4910,4910,4910,4910,0
|
|
20231128,175700,40649925,4910,4910,4910,4910,0
|
|
20231128,175600,40649925,4910,4910,4910,4910,0
|
|
20231128,175500,40649925,4910,4910,4910,4910,0
|
|
20231128,175400,40649925,4910,4910,4910,4910,0
|
|
20231128,175300,40649925,4910,4910,4910,4910,0
|
|
20231128,175200,40649925,4910,4910,4910,4910,0
|
|
20231128,175100,40649925,4910,4910,4910,4910,0
|
|
20231128,175000,40649925,4910,4910,4910,4910,0
|
|
20231128,174900,40649925,4910,4910,4910,4910,0
|
|
20231128,174800,40649925,4910,4910,4910,4910,0
|
|
20231128,174700,40649925,4910,4910,4910,4910,0
|
|
20231128,174600,40649925,4910,4910,4910,4910,0
|
|
20231128,174500,40649925,4910,4910,4910,4910,422
|
|
20231128,174400,40649925,4910,4910,4910,4910,0
|
|
20231128,174300,40649925,4910,4910,4910,4910,0
|
|
20231128,174200,40649925,4910,4910,4910,4910,0
|
|
20231128,174100,40649925,4910,4910,4910,4910,0
|
|
20231128,174000,40649925,4910,4910,4910,4910,0
|
|
20231128,173900,40649925,4910,4910,4910,4910,0
|
|
20231128,173800,40649925,4910,4910,4910,4910,0
|
|
20231128,173700,40649925,4910,4910,4910,4910,0
|
|
20231128,173600,40649925,4910,4910,4910,4910,0
|
|
20231128,173500,40649925,4910,4910,4910,4910,0
|
|
20231128,173400,40649925,4910,4910,4910,4910,0
|
|
20231128,173300,40649925,4910,4910,4910,4910,0
|
|
20231128,173200,40649925,4910,4910,4910,4910,0
|
|
20231128,173100,40649925,4910,4910,4910,4910,0
|
|
20231128,173000,40649925,4910,4910,4910,4910,0
|
|
20231128,172900,40649925,4910,4910,4910,4910,0
|
|
20231128,172800,40649925,4910,4910,4910,4910,0
|
|
20231128,172700,40649925,4910,4910,4910,4910,0
|
|
20231128,172600,40649925,4910,4910,4910,4910,0
|
|
20231128,172500,40649925,4910,4910,4910,4910,0
|
|
20231128,172400,40649925,4910,4910,4910,4910,0
|
|
20231128,172300,40649925,4910,4910,4910,4910,0
|
|
20231128,172200,40649925,4910,4910,4910,4910,0
|
|
20231128,172100,40649925,4910,4910,4910,4910,0
|
|
20231128,172000,40649925,4910,4910,4910,4910,0
|
|
20231128,171900,40649925,4910,4910,4910,4910,0
|
|
20231128,171800,40649925,4910,4910,4910,4910,0
|
|
20231128,171700,40649925,4910,4910,4910,4910,0
|
|
20231128,171600,40649925,4910,4910,4910,4910,0
|
|
20231128,171500,40649925,4910,4910,4910,4910,422
|
|
20231128,171400,40649925,4910,4910,4910,4910,0
|
|
20231128,171300,40649925,4910,4910,4910,4910,0
|
|
20231128,171200,40649925,4910,4910,4910,4910,0
|
|
20231128,171100,40649925,4910,4910,4910,4910,0
|
|
20231128,171000,40649925,4910,4910,4910,4910,0
|
|
20231128,170900,40649925,4910,4910,4910,4910,0
|
|
20231128,170800,40649925,4910,4910,4910,4910,0
|
|
20231128,170700,40649925,4910,4910,4910,4910,0
|
|
20231128,170600,40649925,4910,4910,4910,4910,0
|
|
20231128,170500,40649925,4910,4910,4910,4910,0
|
|
20231128,170400,40649925,4910,4910,4910,4910,0
|
|
20231128,170300,40649925,4910,4910,4910,4910,0
|
|
20231128,170200,40649925,4910,4910,4910,4910,0
|
|
20231128,170100,40649925,4910,4910,4910,4910,0
|
|
20231128,170000,40649925,4910,4910,4910,4910,0
|
|
20231128,165900,40649925,4910,4910,4910,4910,0
|
|
20231128,165800,40649925,4910,4910,4910,4910,0
|
|
20231128,165700,40649925,4910,4910,4910,4910,0
|
|
20231128,165600,40649925,4910,4910,4910,4910,0
|
|
20231128,165500,40649925,4910,4910,4910,4910,0
|
|
20231128,165400,40649925,4910,4910,4910,4910,0
|
|
20231128,165300,40649925,4910,4910,4910,4910,0
|
|
20231128,165200,40649925,4910,4910,4910,4910,0
|
|
20231128,165100,40649925,4910,4910,4910,4910,0
|
|
20231128,165000,40649925,4910,4910,4910,4910,0
|
|
20231128,164900,40649925,4910,4910,4910,4910,0
|
|
20231128,164800,40649925,4910,4910,4910,4910,0
|
|
20231128,164700,40649925,4910,4910,4910,4910,0
|
|
20231128,164600,40649925,4910,4910,4910,4910,0
|
|
20231128,164500,40649925,4910,4910,4910,4910,422
|
|
20231128,164400,40649925,4910,4910,4910,4910,0
|
|
20231128,164300,40649925,4910,4910,4910,4910,0
|
|
20231128,164200,40649925,4910,4910,4910,4910,0
|
|
20231128,164100,40649925,4910,4910,4910,4910,0
|
|
20231128,164000,40649925,4910,4910,4910,4910,0
|
|
20231128,163900,40649925,4910,4910,4910,4910,0
|
|
20231128,163800,40649925,4910,4910,4910,4910,0
|
|
20231128,163700,40649925,4910,4910,4910,4910,0
|
|
20231128,163600,40649925,4910,4910,4910,4910,0
|
|
20231128,163500,40649925,4910,4910,4910,4910,0
|
|
20231128,163400,40649925,4910,4910,4910,4910,0
|
|
20231128,163300,40649925,4910,4910,4910,4910,0
|
|
20231128,163200,40649925,4910,4910,4910,4910,0
|
|
20231128,163100,40649925,4910,4910,4910,4910,0
|
|
20231128,163000,40649925,4910,4910,4910,4910,0
|
|
20231128,162900,40649925,4910,4910,4910,4910,0
|
|
20231128,162800,40649925,4910,4910,4910,4910,0
|
|
20231128,162700,40649925,4910,4910,4910,4910,0
|
|
20231128,162600,40649925,4910,4910,4910,4910,0
|
|
20231128,162500,40649925,4910,4910,4910,4910,0
|
|
20231128,162400,40649925,4910,4910,4910,4910,0
|
|
20231128,162300,40649925,4910,4910,4910,4910,0
|
|
20231128,162200,40649925,4910,4910,4910,4910,0
|
|
20231128,162100,40649925,4910,4910,4910,4910,0
|
|
20231128,162000,40649925,4910,4910,4910,4910,0
|
|
20231128,161900,40649925,4910,4910,4910,4910,0
|
|
20231128,161800,40649925,4910,4910,4910,4910,0
|
|
20231128,161700,40649925,4910,4910,4910,4910,0
|
|
20231128,161600,40649925,4910,4910,4910,4910,0
|
|
20231128,161500,40649925,4910,4910,4910,4910,422
|
|
20231128,161400,40649925,4910,4910,4910,4910,0
|
|
20231128,161300,40649925,4910,4910,4910,4910,0
|
|
20231128,161200,40649925,4910,4910,4910,4910,0
|
|
20231128,161100,40649925,4910,4910,4910,4910,0
|
|
20231128,161000,40649925,4910,4910,4910,4910,0
|
|
20231128,160900,40649925,4910,4910,4910,4910,0
|
|
20231128,160800,40649925,4910,4910,4910,4910,0
|
|
20231128,160700,40649925,4910,4910,4910,4910,0
|
|
20231128,160600,40649925,4910,4910,4910,4910,0
|
|
20231128,160500,40649925,4910,4910,4910,4910,0
|
|
20231128,160400,40649925,4910,4910,4910,4910,0
|
|
20231128,160300,40649925,4910,4910,4910,4910,0
|
|
20231128,160200,40649925,4910,4910,4910,4910,0
|
|
20231128,160100,40649925,4910,4910,4910,4910,0
|
|
20231128,160000,40649925,4910,4910,4910,4910,0
|
|
20231128,155900,40649925,4910,4910,4910,4910,0
|
|
20231128,155800,40649925,4910,4910,4910,4910,0
|
|
20231128,155700,40649925,4910,4910,4910,4910,0
|
|
20231128,155600,40649925,4910,4910,4910,4910,0
|
|
20231128,155500,40649925,4910,4910,4910,4910,0
|
|
20231128,155400,40649925,4910,4910,4910,4910,0
|
|
20231128,155300,40649925,4910,4910,4910,4910,0
|
|
20231128,155200,40649925,4910,4910,4910,4910,0
|
|
20231128,155100,40649925,4910,4910,4910,4910,0
|
|
20231128,155000,40649925,4910,4910,4910,4910,0
|
|
20231128,154900,40649925,4910,4910,4910,4910,0
|
|
20231128,154800,40649925,4910,4910,4910,4910,0
|
|
20231128,154700,40649925,4910,4910,4910,4910,0
|
|
20231128,154600,40649925,4910,4910,4910,4910,0
|
|
20231128,154500,40649925,4910,4910,4910,4910,422
|
|
20231128,154400,40649925,4910,4910,4910,4910,0
|
|
20231128,154300,40649925,4910,4910,4910,4910,0
|
|
20231128,154200,40649925,4910,4910,4910,4910,0
|
|
20231128,154100,40649925,4910,4910,4910,4910,0
|
|
20231128,154000,40649925,4910,4910,4910,4910,0
|
|
20231128,153900,40649925,4910,4910,4910,4910,0
|
|
20231128,153800,40649925,4910,4910,4910,4910,0
|
|
20231128,153700,40649925,4910,4910,4910,4910,0
|
|
20231128,153600,40649925,4910,4910,4910,4910,0
|
|
20231128,153500,40649925,4910,4910,4910,4910,0
|
|
20231128,153400,40649925,4910,4910,4910,4910,0
|
|
20231128,153300,40649925,4910,4910,4910,4910,0
|
|
20231128,153200,40649925,4910,4910,4910,4910,0
|
|
20231128,153100,40649925,4910,4910,4910,4910,0
|
|
20231128,153000,40649925,4910,4910,4910,4910,422
|
|
20231128,152900,38577905,4930,4930,4930,4930,0
|
|
20231128,152800,38577905,4930,4930,4930,4930,0
|
|
20231128,152700,38577905,4930,4930,4930,4930,0
|
|
20231128,152600,38577905,4930,4930,4930,4930,0
|
|
20231128,152500,38577905,4930,4930,4930,4930,0
|
|
20231128,152400,38577905,4930,4930,4930,4930,0
|
|
20231128,152300,38577905,4930,4930,4930,4930,0
|
|
20231128,152200,38577905,4930,4930,4930,4930,0
|
|
20231128,152100,38577905,4930,4930,4930,4930,0
|
|
20231128,152000,38577905,4930,4930,4930,4930,0
|
|
20231128,151900,38577905,4930,4930,4930,4930,0
|
|
20231128,151800,38577905,4930,4930,4930,4930,0
|
|
20231128,151700,38577905,4930,4930,4930,4930,0
|
|
20231128,151600,38577905,4930,4930,4930,4930,0
|
|
20231128,151500,38577905,4930,4910,4930,4910,81
|
|
20231128,151400,38179415,4905,4910,4910,4905,39
|
|
20231128,151300,37988100,4910,4915,4930,4910,106
|
|
20231128,151200,37466125,4905,4905,4905,4905,20
|
|
20231128,151100,37368025,4905,4905,4905,4905,1
|
|
20231128,151000,37363120,4910,4910,4910,4910,0
|
|
20231128,150900,37363120,4910,4910,4910,4910,0
|
|
20231128,150800,37363120,4910,4910,4910,4910,0
|
|
20231128,150700,37363120,4910,4910,4910,4910,10
|
|
20231128,150600,37314020,4910,4910,4910,4910,0
|
|
20231128,150500,37314020,4910,4910,4910,4910,0
|
|
20231128,150400,37314020,4910,4910,4910,4910,0
|
|
20231128,150300,37314020,4910,4910,4910,4910,0
|
|
20231128,150200,37314020,4910,4910,4910,4910,0
|
|
20231128,150100,37314020,4910,4910,4910,4910,0
|
|
20231128,150000,37314020,4910,4910,4910,4910,18
|
|
20231128,145900,37225640,4910,4910,4910,4910,0
|
|
20231128,145800,37225640,4910,4910,4910,4910,0
|
|
20231128,145700,37225640,4910,4910,4910,4910,0
|
|
20231128,145600,37225640,4910,4910,4910,4910,0
|
|
20231128,145500,37225640,4910,4910,4910,4910,0
|
|
20231128,145400,37225640,4910,4910,4910,4910,0
|
|
20231128,145300,37225640,4910,4910,4910,4910,0
|
|
20231128,145200,37225640,4910,4910,4910,4910,0
|
|
20231128,145100,37225640,4910,4910,4910,4910,0
|
|
20231128,145000,37225640,4910,4910,4910,4910,0
|
|
20231128,144900,37225640,4910,4910,4910,4910,1
|
|
20231128,144800,37220730,4910,4915,4915,4910,21
|
|
20231128,144700,37117560,4915,4915,4915,4915,0
|
|
20231128,144600,37117560,4915,4915,4915,4915,0
|
|
20231128,144500,37117560,4915,4945,4955,4915,40
|
|
20231128,144400,36919515,4910,4910,4910,4910,2
|
|
20231128,144300,36909695,4910,4910,4910,4910,0
|
|
20231128,144200,36909695,4910,4910,4910,4910,0
|
|
20231128,144100,36909695,4910,4910,4910,4910,0
|
|
20231128,144000,36909695,4910,4910,4910,4910,0
|
|
20231128,143900,36909695,4910,4910,4910,4910,0
|
|
20231128,143800,36909695,4910,4910,4910,4910,0
|
|
20231128,143700,36909695,4910,4910,4910,4910,1
|
|
20231128,143600,36904785,4910,4910,4910,4910,0
|
|
20231128,143500,36904785,4910,4915,4915,4910,11
|
|
20231128,143400,36850765,4905,4905,4905,4905,0
|
|
20231128,143300,36850765,4905,4905,4905,4905,0
|
|
20231128,143200,36850765,4905,4905,4905,4905,0
|
|
20231128,143100,36850765,4905,4905,4905,4905,0
|
|
20231128,143000,36850765,4905,4905,4905,4905,0
|
|
20231128,142900,36850765,4905,4905,4905,4905,0
|
|
20231128,142800,36850765,4905,4905,4905,4905,0
|
|
20231128,142700,36850765,4905,4905,4905,4905,0
|
|
20231128,142600,36850765,4905,4905,4905,4905,0
|
|
20231128,142500,36850765,4905,4905,4905,4905,0
|
|
20231128,142400,36850765,4905,4905,4905,4905,0
|
|
20231128,142300,36850765,4905,4905,4905,4905,0
|
|
20231128,142200,36850765,4905,4905,4905,4905,0
|
|
20231128,142100,36850765,4905,4905,4905,4905,0
|
|
20231128,142000,36850765,4905,4905,4905,4905,0
|
|
20231128,141900,36850765,4905,4905,4905,4905,0
|
|
20231128,141800,36850765,4905,4905,4905,4905,0
|
|
20231128,141700,36850765,4905,4905,4905,4905,0
|
|
20231128,141600,36850765,4905,4905,4905,4905,0
|
|
20231128,141500,36850765,4905,4905,4905,4905,11
|
|
20231128,141400,36796810,4955,4955,4955,4955,0
|
|
20231128,141300,36796810,4955,4955,4955,4955,0
|
|
20231128,141200,36796810,4955,4940,4955,4940,38
|
|
20231128,141100,36608605,4905,4905,4905,4905,0
|
|
20231128,141000,36608605,4905,4905,4905,4905,14
|
|
20231128,140900,36539935,4900,4900,4900,4900,0
|
|
20231128,140800,36539935,4900,4910,4910,4900,66
|
|
20231128,140700,36216145,4925,4925,4925,4925,0
|
|
20231128,140600,36216145,4925,4925,4925,4925,0
|
|
20231128,140500,36216145,4925,4925,4925,4925,0
|
|
20231128,140400,36216145,4925,4925,4925,4925,5
|
|
20231128,140300,36191520,4925,4925,4925,4925,29
|
|
20231128,140200,36048695,4925,4925,4925,4925,0
|
|
20231128,140100,36048695,4925,4925,4925,4925,0
|
|
20231128,140000,36048695,4925,4925,4925,4925,0
|
|
20231128,135900,36048695,4925,4925,4925,4925,0
|
|
20231128,135800,36048695,4925,4925,4925,4925,0
|
|
20231128,135700,36048695,4925,4925,4925,4925,0
|
|
20231128,135600,36048695,4925,4925,4925,4925,0
|
|
20231128,135500,36048695,4925,4925,4925,4925,11
|
|
20231128,135400,35994520,4925,4925,4925,4925,0
|
|
20231128,135300,35994520,4925,4925,4925,4925,0
|
|
20231128,135200,35994520,4925,4925,4925,4925,0
|
|
20231128,135100,35994520,4925,4925,4925,4925,738
|
|
20231128,135000,32359870,4925,4925,4925,4925,0
|
|
20231128,134900,32359870,4925,4925,4925,4925,0
|
|
20231128,134800,32359870,4925,4925,4925,4925,0
|
|
20231128,134700,32359870,4925,4925,4925,4925,160
|
|
20231128,134600,31571870,4925,4925,4925,4925,0
|
|
20231128,134500,31571870,4925,4925,4925,4925,0
|
|
20231128,134400,31571870,4925,4925,4925,4925,0
|
|
20231128,134300,31571870,4925,4925,4925,4925,0
|
|
20231128,134200,31571870,4925,4925,4925,4925,0
|
|
20231128,134100,31571870,4925,4925,4925,4925,0
|
|
20231128,134000,31571870,4925,4925,4925,4925,0
|
|
20231128,133900,31571870,4925,4920,4925,4920,38
|
|
20231128,133800,31384805,4900,4900,4900,4900,0
|
|
20231128,133700,31384805,4900,4900,4900,4900,0
|
|
20231128,133600,31384805,4900,4900,4900,4900,0
|
|
20231128,133500,31384805,4900,4900,4900,4900,11
|
|
20231128,133400,31330905,4920,4920,4920,4920,1000
|
|
20231128,133300,26410905,4920,4920,4920,4920,2
|
|
20231128,133200,26401065,4900,4900,4900,4900,0
|
|
20231128,133100,26401065,4900,4900,4900,4900,0
|
|
20231128,133000,26401065,4900,4910,4910,4900,211
|
|
20231128,132900,25366350,4915,4915,4915,4915,0
|
|
20231128,132800,25366350,4915,4915,4915,4915,0
|
|
20231128,132700,25366350,4915,4915,4915,4915,0
|
|
20231128,132600,25366350,4915,4915,4915,4915,0
|
|
20231128,132500,25366350,4915,4915,4915,4915,0
|
|
20231128,132400,25366350,4915,4915,4915,4915,0
|
|
20231128,132300,25366350,4915,4915,4915,4915,1
|
|
20231128,132200,25361435,4910,4910,4910,4910,0
|
|
20231128,132100,25361435,4910,4910,4910,4910,0
|
|
20231128,132000,25361435,4910,4910,4910,4910,0
|
|
20231128,131900,25361435,4910,4910,4910,4910,0
|
|
20231128,131800,25361435,4910,4910,4910,4910,0
|
|
20231128,131700,25361435,4910,4910,4910,4910,0
|
|
20231128,131600,25361435,4910,4910,4910,4910,0
|
|
20231128,131500,25361435,4910,4910,4910,4910,11
|
|
20231128,131400,25307425,4920,4920,4920,4920,0
|
|
20231128,131300,25307425,4920,4920,4920,4920,0
|
|
20231128,131200,25307425,4920,4920,4920,4920,0
|
|
20231128,131100,25307425,4920,4920,4920,4920,0
|
|
20231128,131000,25307425,4920,4920,4920,4920,0
|
|
20231128,130900,25307425,4920,4920,4920,4920,0
|
|
20231128,130800,25307425,4920,4920,4920,4920,0
|
|
20231128,130700,25307425,4920,4920,4920,4920,0
|
|
20231128,130600,25307425,4920,4920,4920,4920,69
|
|
20231128,130500,24967945,4920,4920,4920,4920,0
|
|
20231128,130400,24967945,4920,4920,4920,4920,0
|
|
20231128,130300,24967945,4920,4920,4920,4920,0
|
|
20231128,130200,24967945,4920,4920,4920,4920,9
|
|
20231128,130100,24923665,4910,4910,4910,4910,0
|
|
20231128,130000,24923665,4910,4910,4910,4910,2
|
|
20231128,125900,24913845,4910,4910,4910,4910,0
|
|
20231128,125800,24913845,4910,4910,4910,4910,0
|
|
20231128,125700,24913845,4910,4910,4910,4910,0
|
|
20231128,125600,24913845,4910,4910,4910,4910,0
|
|
20231128,125500,24913845,4910,4910,4910,4910,11
|
|
20231128,125400,24859835,4910,4910,4910,4910,0
|
|
20231128,125300,24859835,4910,4910,4910,4910,0
|
|
20231128,125200,24859835,4910,4910,4910,4910,0
|
|
20231128,125100,24859835,4910,4910,4910,4910,0
|
|
20231128,125000,24859835,4910,4910,4910,4910,15
|
|
20231128,124900,24786185,4920,4920,4920,4920,0
|
|
20231128,124800,24786185,4920,4920,4920,4920,0
|
|
20231128,124700,24786185,4920,4920,4920,4920,0
|
|
20231128,124600,24786185,4920,4920,4920,4920,0
|
|
20231128,124500,24786185,4920,4920,4920,4920,0
|
|
20231128,124400,24786185,4920,4920,4920,4920,0
|
|
20231128,124300,24786185,4920,4920,4920,4920,0
|
|
20231128,124200,24786185,4920,4920,4920,4920,0
|
|
20231128,124100,24786185,4920,4920,4920,4920,63
|
|
20231128,124000,24476225,4910,4910,4910,4910,0
|
|
20231128,123900,24476225,4910,4910,4910,4910,0
|
|
20231128,123800,24476225,4910,4910,4910,4910,0
|
|
20231128,123700,24476225,4910,4910,4910,4910,0
|
|
20231128,123600,24476225,4910,4910,4910,4910,0
|
|
20231128,123500,24476225,4910,4915,4915,4910,11
|
|
20231128,123400,24422200,4920,4920,4920,4920,0
|
|
20231128,123300,24422200,4920,4915,4920,4915,38
|
|
20231128,123200,24235300,4910,4910,4910,4910,0
|
|
20231128,123100,24235300,4910,4910,4910,4910,0
|
|
20231128,123000,24235300,4910,4910,4910,4910,0
|
|
20231128,122900,24235300,4910,4910,4910,4910,0
|
|
20231128,122800,24235300,4910,4910,4910,4910,0
|
|
20231128,122700,24235300,4910,4910,4910,4910,0
|
|
20231128,122600,24235300,4910,4910,4910,4910,0
|
|
20231128,122500,24235300,4910,4910,4910,4910,0
|
|
20231128,122400,24235300,4910,4910,4910,4910,0
|
|
20231128,122300,24235300,4910,4910,4910,4910,0
|
|
20231128,122200,24235300,4910,4910,4910,4910,0
|
|
20231128,122100,24235300,4910,4910,4910,4910,0
|
|
20231128,122000,24235300,4910,4910,4910,4910,0
|
|
20231128,121900,24235300,4910,4910,4910,4910,0
|
|
20231128,121800,24235300,4910,4910,4910,4910,0
|
|
20231128,121700,24235300,4910,4910,4910,4910,0
|
|
20231128,121600,24235300,4910,4910,4910,4910,0
|
|
20231128,121500,24235300,4910,4910,4910,4910,11
|
|
20231128,121400,24181290,4905,4905,4905,4905,0
|
|
20231128,121300,24181290,4905,4905,4905,4905,0
|
|
20231128,121200,24181290,4905,4905,4905,4905,30
|
|
20231128,121100,24034140,4905,4905,4905,4905,0
|
|
20231128,121000,24034140,4905,4905,4905,4905,0
|
|
20231128,120900,24034140,4905,4905,4905,4905,0
|
|
20231128,120800,24034140,4905,4905,4905,4905,115
|
|
20231128,120700,23470065,4915,4915,4915,4915,0
|
|
20231128,120600,23470065,4915,4915,4915,4915,0
|
|
20231128,120500,23470065,4915,4915,4915,4915,0
|
|
20231128,120400,23470065,4915,4915,4915,4915,0
|
|
20231128,120300,23470065,4915,4915,4915,4915,0
|
|
20231128,120200,23470065,4915,4915,4915,4915,1
|
|
20231128,120100,23465150,4915,4915,4915,4915,1
|
|
20231128,120000,23460235,4915,4925,4925,4915,39
|
|
20231128,115900,23268170,4915,4915,4915,4915,0
|
|
20231128,115800,23268170,4915,4915,4915,4915,0
|
|
20231128,115700,23268170,4915,4915,4915,4915,0
|
|
20231128,115600,23268170,4915,4915,4915,4915,0
|
|
20231128,115500,23268170,4915,4915,4915,4915,11
|
|
20231128,115400,23214105,4905,4940,4940,4905,181
|
|
20231128,115300,22324360,4970,4970,4970,4970,0
|
|
20231128,115200,22324360,4970,4970,4970,4970,0
|
|
20231128,115100,22324360,4970,4970,4970,4970,0
|
|
20231128,115000,22324360,4970,4970,4970,4970,0
|
|
20231128,114900,22324360,4970,4970,4970,4970,0
|
|
20231128,114800,22324360,4970,4970,4970,4970,0
|
|
20231128,114700,22324360,4970,4970,4970,4970,0
|
|
20231128,114600,22324360,4970,4970,4970,4970,0
|
|
20231128,114500,22324360,4970,4970,4970,4970,100
|
|
20231128,114400,21827360,4970,4970,4970,4970,1
|
|
20231128,114300,21822390,4965,4965,4965,4965,1
|
|
20231128,114200,21817425,4970,4970,4970,4970,0
|
|
20231128,114100,21817425,4970,4970,4970,4970,0
|
|
20231128,114000,21817425,4970,4965,4970,4965,2
|
|
20231128,113900,21807490,4970,4970,4970,4970,0
|
|
20231128,113800,21807490,4970,4965,4970,4965,4
|
|
20231128,113700,21787625,4970,4970,4970,4970,78
|
|
20231128,113600,21399965,4970,4970,4970,4970,0
|
|
20231128,113500,21399965,4970,4940,4970,4940,14
|
|
20231128,113400,21330745,4970,4970,4970,4970,2
|
|
20231128,113300,21320805,4970,4960,4970,4960,2
|
|
20231128,113200,21310875,4940,4940,4940,4940,0
|
|
20231128,113100,21310875,4940,4940,4940,4940,0
|
|
20231128,113000,21310875,4940,4940,4940,4940,15
|
|
20231128,112900,21236775,4940,4940,4940,4940,0
|
|
20231128,112800,21236775,4940,4940,4940,4940,80
|
|
20231128,112700,20841575,4970,4965,4970,4965,38
|
|
20231128,112600,20652840,4940,4940,4940,4940,0
|
|
20231128,112500,20652840,4940,4940,4940,4940,0
|
|
20231128,112400,20652840,4940,4940,4940,4940,0
|
|
20231128,112300,20652840,4940,4940,4940,4940,0
|
|
20231128,112200,20652840,4940,4940,4940,4940,0
|
|
20231128,112100,20652840,4940,4940,4940,4940,0
|
|
20231128,112000,20652840,4940,4940,4940,4940,0
|
|
20231128,111900,20652840,4940,4940,4940,4940,0
|
|
20231128,111800,20652840,4940,4940,4940,4940,0
|
|
20231128,111700,20652840,4940,4940,4940,4940,0
|
|
20231128,111600,20652840,4940,4940,4940,4940,0
|
|
20231128,111500,20652840,4940,4940,4940,4940,12
|
|
20231128,111400,20593560,4940,4940,4940,4940,0
|
|
20231128,111300,20593560,4940,4940,4940,4940,0
|
|
20231128,111200,20593560,4940,4940,4940,4940,0
|
|
20231128,111100,20593560,4940,4940,4940,4940,0
|
|
20231128,111000,20593560,4940,4940,4940,4940,0
|
|
20231128,110900,20593560,4940,4940,4940,4940,0
|
|
20231128,110800,20593560,4940,4940,4940,4940,0
|
|
20231128,110700,20593560,4940,4940,4940,4940,0
|
|
20231128,110600,20593560,4940,4940,4940,4940,0
|
|
20231128,110500,20593560,4940,4940,4940,4940,473
|
|
20231128,110400,18256940,4940,4940,4940,4940,0
|
|
20231128,110300,18256940,4940,4940,4940,4940,0
|
|
20231128,110200,18256940,4940,4940,4940,4940,0
|
|
20231128,110100,18256940,4940,4940,4940,4940,0
|
|
20231128,110000,18256940,4940,4940,4940,4940,0
|
|
20231128,105900,18256940,4940,4940,4940,4940,38
|
|
20231128,105800,18069220,4935,4935,4935,4935,0
|
|
20231128,105700,18069220,4935,4935,4935,4935,11
|
|
20231128,105600,18014935,4935,4935,4935,4935,0
|
|
20231128,105500,18014935,4935,4935,4935,4935,12
|
|
20231128,105400,17955715,4940,4940,4940,4940,59
|
|
20231128,105300,17664255,4935,4935,4935,4935,0
|
|
20231128,105200,17664255,4935,4935,4935,4935,0
|
|
20231128,105100,17664255,4935,4935,4935,4935,0
|
|
20231128,105000,17664255,4935,4935,4935,4935,0
|
|
20231128,104900,17664255,4935,4935,4935,4935,0
|
|
20231128,104800,17664255,4935,4935,4935,4935,0
|
|
20231128,104700,17664255,4935,4935,4935,4935,0
|
|
20231128,104600,17664255,4935,4935,4935,4935,0
|
|
20231128,104500,17664255,4935,4935,4935,4935,0
|
|
20231128,104400,17664255,4935,4935,4935,4935,0
|
|
20231128,104300,17664255,4935,4935,4935,4935,0
|
|
20231128,104200,17664255,4935,4935,4935,4935,0
|
|
20231128,104100,17664255,4935,4935,4935,4935,0
|
|
20231128,104000,17664255,4935,4935,4935,4935,0
|
|
20231128,103900,17664255,4935,4935,4935,4935,0
|
|
20231128,103800,17664255,4935,4935,4935,4935,0
|
|
20231128,103700,17664255,4935,4935,4935,4935,0
|
|
20231128,103600,17664255,4935,4935,4935,4935,0
|
|
20231128,103500,17664255,4935,4935,4935,4935,12
|
|
20231128,103400,17605035,4940,4940,4940,4940,21
|
|
20231128,103300,17501295,4935,4935,4935,4935,0
|
|
20231128,103200,17501295,4935,4935,4935,4935,0
|
|
20231128,103100,17501295,4935,4935,4935,4935,0
|
|
20231128,103000,17501295,4935,4935,4935,4935,0
|
|
20231128,102900,17501295,4935,4935,4935,4935,0
|
|
20231128,102800,17501295,4935,4935,4935,4935,4
|
|
20231128,102700,17481555,4935,4935,4935,4935,0
|
|
20231128,102600,17481555,4935,4935,4935,4935,0
|
|
20231128,102500,17481555,4935,4935,4935,4935,0
|
|
20231128,102400,17481555,4935,4935,4935,4935,0
|
|
20231128,102300,17481555,4935,4935,4935,4935,0
|
|
20231128,102200,17481555,4935,4935,4935,4935,0
|
|
20231128,102100,17481555,4935,4935,4935,4935,39
|
|
20231128,102000,17289090,4920,4920,4920,4920,0
|
|
20231128,101900,17289090,4920,4920,4920,4920,0
|
|
20231128,101800,17289090,4920,4920,4920,4920,0
|
|
20231128,101700,17289090,4920,4920,4920,4920,1
|
|
20231128,101600,17284170,4915,4915,4915,4915,0
|
|
20231128,101500,17284170,4915,4915,4915,4915,12
|
|
20231128,101400,17225190,4920,4920,4920,4920,100
|
|
20231128,101300,16733190,4920,4920,4920,4920,390
|
|
20231128,101200,14814390,4920,4920,4920,4920,0
|
|
20231128,101100,14814390,4920,4920,4920,4920,0
|
|
20231128,101000,14814390,4920,4920,4920,4920,15
|
|
20231128,100900,14740590,4930,4930,4930,4930,112
|
|
20231128,100800,14188430,4935,4935,4935,4935,0
|
|
20231128,100700,14188430,4935,4935,4935,4935,0
|
|
20231128,100600,14188430,4935,4935,4935,4935,0
|
|
20231128,100500,14188430,4935,4935,4935,4935,0
|
|
20231128,100400,14188430,4935,4935,4935,4935,0
|
|
20231128,100300,14188430,4935,4935,4935,4935,0
|
|
20231128,100200,14188430,4935,4935,4935,4935,3
|
|
20231128,100100,14173625,4930,4930,4930,4930,0
|
|
20231128,100000,14173625,4930,4925,4930,4925,909
|
|
20231128,095900,9692265,4920,4920,4920,4920,0
|
|
20231128,095800,9692265,4920,4920,4920,4920,0
|
|
20231128,095700,9692265,4920,4920,4920,4920,20
|
|
20231128,095600,9593865,4925,4930,4930,4925,669
|
|
20231128,095500,6297640,4930,4930,4930,4930,12
|
|
20231128,095400,6238480,4930,4930,4930,4930,0
|
|
20231128,095300,6238480,4930,4930,4930,4930,0
|
|
20231128,095200,6238480,4930,4930,4930,4930,1
|
|
20231128,095100,6233550,4930,4930,4930,4930,0
|
|
20231128,095000,6233550,4930,4930,4930,4930,0
|
|
20231128,094900,6233550,4930,4930,4930,4930,1
|
|
20231128,094800,6228620,4945,4945,4945,4945,86
|
|
20231128,094700,5803350,4950,4950,4950,4950,0
|
|
20231128,094600,5803350,4950,4950,4950,4950,0
|
|
20231128,094500,5803350,4950,4950,4950,4950,0
|
|
20231128,094400,5803350,4950,4950,4950,4950,0
|
|
20231128,094300,5803350,4950,4950,4950,4950,20
|
|
20231128,094200,5704350,4950,4950,4950,4950,0
|
|
20231128,094100,5704350,4950,4950,4950,4950,0
|
|
20231128,094000,5704350,4950,4950,4950,4950,0
|
|
20231128,093900,5704350,4950,4950,4950,4950,0
|
|
20231128,093800,5704350,4950,4950,4950,4950,0
|
|
20231128,093700,5704350,4950,4950,4950,4950,13
|
|
20231128,093600,5640000,4930,4930,4930,4930,0
|
|
20231128,093500,5640000,4930,4930,4930,4930,12
|
|
20231128,093400,5580840,4950,4950,4950,4950,12
|
|
20231128,093300,5521440,4950,4950,4950,4950,1
|
|
20231128,093200,5516490,4935,4935,4935,4935,0
|
|
20231128,093100,5516490,4935,4935,4935,4935,0
|
|
20231128,093000,5516490,4935,4935,4935,4935,3
|
|
20231128,092900,5501685,4935,4935,4935,4935,3
|
|
20231128,092800,5486880,4935,4935,4935,4935,0
|
|
20231128,092700,5486880,4935,4935,4935,4935,0
|
|
20231128,092600,5486880,4935,4935,4935,4935,0
|
|
20231128,092500,5486880,4935,4940,4940,4935,312
|
|
20231128,092400,3947105,4975,4975,4975,4975,0
|
|
20231128,092300,3947105,4975,4975,4975,4975,0
|
|
20231128,092200,3947105,4975,4975,4975,4975,2
|
|
20231128,092100,3937155,4975,4975,4975,4975,0
|
|
20231128,092000,3937155,4975,4975,4975,4975,2
|
|
20231128,091900,3927205,4980,4980,4980,4980,0
|
|
20231128,091800,3927205,4980,4980,4980,4980,0
|
|
20231128,091700,3927205,4980,4980,4980,4980,0
|
|
20231128,091600,3927205,4980,4930,4980,4930,253
|
|
20231128,091500,2678570,4925,4925,4925,4925,12
|
|
20231128,091400,2619470,4925,4925,4925,4925,0
|
|
20231128,091300,2619470,4925,4925,4925,4925,0
|
|
20231128,091200,2619470,4925,4925,4925,4925,4
|
|
20231128,091100,2599770,4925,4925,4925,4925,0
|
|
20231128,091000,2599770,4925,4925,4925,4925,0
|
|
20231128,090900,2599770,4925,4925,4925,4925,0
|
|
20231128,090800,2599770,4925,4925,4925,4925,0
|
|
20231128,090700,2599770,4925,4925,4925,4925,0
|
|
20231128,090600,2599770,4925,4925,4925,4925,0
|
|
20231128,090500,2599770,4925,4925,4925,4925,8
|
|
20231128,090400,2560370,4910,4915,4915,4910,430
|
|
20231128,090300,447265,4915,4915,4915,4915,0
|
|
20231128,090200,447265,4915,4915,4915,4915,0
|
|
20231128,090100,447265,4915,4915,4915,4915,0
|
|
20231128,090000,447265,4915,4915,4915,4915,91
|