588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,184500,66239910,4925,4925,4925,4925,190
|
|
20231129,184400,66239910,4925,4925,4925,4925,0
|
|
20231129,184300,66239910,4925,4925,4925,4925,0
|
|
20231129,184200,66239910,4925,4925,4925,4925,0
|
|
20231129,184100,66239910,4925,4925,4925,4925,0
|
|
20231129,184000,66239910,4925,4925,4925,4925,0
|
|
20231129,183900,66239910,4925,4925,4925,4925,0
|
|
20231129,183800,66239910,4925,4925,4925,4925,0
|
|
20231129,183700,66239910,4925,4925,4925,4925,0
|
|
20231129,183600,66239910,4925,4925,4925,4925,0
|
|
20231129,183500,66239910,4925,4925,4925,4925,0
|
|
20231129,183400,66239910,4925,4925,4925,4925,0
|
|
20231129,183300,66239910,4925,4925,4925,4925,0
|
|
20231129,183200,66239910,4925,4925,4925,4925,0
|
|
20231129,183100,66239910,4925,4925,4925,4925,0
|
|
20231129,183000,66239910,4925,4925,4925,4925,0
|
|
20231129,182900,66239910,4925,4925,4925,4925,0
|
|
20231129,182800,66239910,4925,4925,4925,4925,0
|
|
20231129,182700,66239910,4925,4925,4925,4925,0
|
|
20231129,182600,66239910,4925,4925,4925,4925,0
|
|
20231129,182500,66239910,4925,4925,4925,4925,0
|
|
20231129,182400,66239910,4925,4925,4925,4925,0
|
|
20231129,182300,66239910,4925,4925,4925,4925,0
|
|
20231129,182200,66239910,4925,4925,4925,4925,0
|
|
20231129,182100,66239910,4925,4925,4925,4925,0
|
|
20231129,182000,66239910,4925,4925,4925,4925,0
|
|
20231129,181900,66239910,4925,4925,4925,4925,0
|
|
20231129,181800,66239910,4925,4925,4925,4925,0
|
|
20231129,181700,66239910,4925,4925,4925,4925,0
|
|
20231129,181600,66239910,4925,4925,4925,4925,0
|
|
20231129,181500,66239910,4925,4925,4925,4925,190
|
|
20231129,181400,66239910,4925,4925,4925,4925,0
|
|
20231129,181300,66239910,4925,4925,4925,4925,0
|
|
20231129,181200,66239910,4925,4925,4925,4925,0
|
|
20231129,181100,66239910,4925,4925,4925,4925,0
|
|
20231129,181000,66239910,4925,4925,4925,4925,0
|
|
20231129,180900,66239910,4925,4925,4925,4925,0
|
|
20231129,180800,66239910,4925,4925,4925,4925,0
|
|
20231129,180700,66239910,4925,4925,4925,4925,0
|
|
20231129,180600,66239910,4925,4925,4925,4925,0
|
|
20231129,180500,66239910,4925,4925,4925,4925,0
|
|
20231129,180400,66239910,4925,4925,4925,4925,0
|
|
20231129,180300,66239910,4925,4925,4925,4925,0
|
|
20231129,180200,66239910,4925,4925,4925,4925,0
|
|
20231129,180100,66239910,4925,4925,4925,4925,0
|
|
20231129,180000,66239910,4925,4925,4925,4925,0
|
|
20231129,175900,66239910,4925,4925,4925,4925,0
|
|
20231129,175800,66239910,4925,4925,4925,4925,0
|
|
20231129,175700,66239910,4925,4925,4925,4925,0
|
|
20231129,175600,66239910,4925,4925,4925,4925,0
|
|
20231129,175500,66239910,4925,4925,4925,4925,0
|
|
20231129,175400,66239910,4925,4925,4925,4925,0
|
|
20231129,175300,66239910,4925,4925,4925,4925,0
|
|
20231129,175200,66239910,4925,4925,4925,4925,0
|
|
20231129,175100,66239910,4925,4925,4925,4925,0
|
|
20231129,175000,66239910,4925,4925,4925,4925,0
|
|
20231129,174900,66239910,4925,4925,4925,4925,0
|
|
20231129,174800,66239910,4925,4925,4925,4925,0
|
|
20231129,174700,66239910,4925,4925,4925,4925,0
|
|
20231129,174600,66239910,4925,4925,4925,4925,0
|
|
20231129,174500,66239910,4925,4925,4925,4925,190
|
|
20231129,174400,66239910,4925,4925,4925,4925,0
|
|
20231129,174300,66239910,4925,4925,4925,4925,0
|
|
20231129,174200,66239910,4925,4925,4925,4925,0
|
|
20231129,174100,66239910,4925,4925,4925,4925,0
|
|
20231129,174000,66239910,4925,4925,4925,4925,0
|
|
20231129,173900,66239910,4925,4925,4925,4925,0
|
|
20231129,173800,66239910,4925,4925,4925,4925,0
|
|
20231129,173700,66239910,4925,4925,4925,4925,0
|
|
20231129,173600,66239910,4925,4925,4925,4925,0
|
|
20231129,173500,66239910,4925,4925,4925,4925,0
|
|
20231129,173400,66239910,4925,4925,4925,4925,0
|
|
20231129,173300,66239910,4925,4925,4925,4925,0
|
|
20231129,173200,66239910,4925,4925,4925,4925,0
|
|
20231129,173100,66239910,4925,4925,4925,4925,0
|
|
20231129,173000,66239910,4925,4925,4925,4925,0
|
|
20231129,172900,66239910,4925,4925,4925,4925,0
|
|
20231129,172800,66239910,4925,4925,4925,4925,0
|
|
20231129,172700,66239910,4925,4925,4925,4925,0
|
|
20231129,172600,66239910,4925,4925,4925,4925,0
|
|
20231129,172500,66239910,4925,4925,4925,4925,0
|
|
20231129,172400,66239910,4925,4925,4925,4925,0
|
|
20231129,172300,66239910,4925,4925,4925,4925,0
|
|
20231129,172200,66239910,4925,4925,4925,4925,0
|
|
20231129,172100,66239910,4925,4925,4925,4925,0
|
|
20231129,172000,66239910,4925,4925,4925,4925,0
|
|
20231129,171900,66239910,4925,4925,4925,4925,0
|
|
20231129,171800,66239910,4925,4925,4925,4925,0
|
|
20231129,171700,66239910,4925,4925,4925,4925,0
|
|
20231129,171600,66239910,4925,4925,4925,4925,0
|
|
20231129,171500,66239910,4925,4925,4925,4925,190
|
|
20231129,171400,66239910,4925,4925,4925,4925,0
|
|
20231129,171300,66239910,4925,4925,4925,4925,0
|
|
20231129,171200,66239910,4925,4925,4925,4925,0
|
|
20231129,171100,66239910,4925,4925,4925,4925,0
|
|
20231129,171000,66239910,4925,4925,4925,4925,0
|
|
20231129,170900,66239910,4925,4925,4925,4925,0
|
|
20231129,170800,66239910,4925,4925,4925,4925,0
|
|
20231129,170700,66239910,4925,4925,4925,4925,0
|
|
20231129,170600,66239910,4925,4925,4925,4925,0
|
|
20231129,170500,66239910,4925,4925,4925,4925,0
|
|
20231129,170400,66239910,4925,4925,4925,4925,0
|
|
20231129,170300,66239910,4925,4925,4925,4925,0
|
|
20231129,170200,66239910,4925,4925,4925,4925,0
|
|
20231129,170100,66239910,4925,4925,4925,4925,0
|
|
20231129,170000,66239910,4925,4925,4925,4925,0
|
|
20231129,165900,66239910,4925,4925,4925,4925,0
|
|
20231129,165800,66239910,4925,4925,4925,4925,0
|
|
20231129,165700,66239910,4925,4925,4925,4925,0
|
|
20231129,165600,66239910,4925,4925,4925,4925,0
|
|
20231129,165500,66239910,4925,4925,4925,4925,0
|
|
20231129,165400,66239910,4925,4925,4925,4925,0
|
|
20231129,165300,66239910,4925,4925,4925,4925,0
|
|
20231129,165200,66239910,4925,4925,4925,4925,0
|
|
20231129,165100,66239910,4925,4925,4925,4925,0
|
|
20231129,165000,66239910,4925,4925,4925,4925,0
|
|
20231129,164900,66239910,4925,4925,4925,4925,0
|
|
20231129,164800,66239910,4925,4925,4925,4925,0
|
|
20231129,164700,66239910,4925,4925,4925,4925,0
|
|
20231129,164600,66239910,4925,4925,4925,4925,0
|
|
20231129,164500,66239910,4925,4925,4925,4925,190
|
|
20231129,164400,66239910,4925,4925,4925,4925,0
|
|
20231129,164300,66239910,4925,4925,4925,4925,0
|
|
20231129,164200,66239910,4925,4925,4925,4925,0
|
|
20231129,164100,66239910,4925,4925,4925,4925,0
|
|
20231129,164000,66239910,4925,4925,4925,4925,0
|
|
20231129,163900,66239910,4925,4925,4925,4925,0
|
|
20231129,163800,66239910,4925,4925,4925,4925,0
|
|
20231129,163700,66239910,4925,4925,4925,4925,0
|
|
20231129,163600,66239910,4925,4925,4925,4925,0
|
|
20231129,163500,66239910,4925,4925,4925,4925,0
|
|
20231129,163400,66239910,4925,4925,4925,4925,0
|
|
20231129,163300,66239910,4925,4925,4925,4925,0
|
|
20231129,163200,66239910,4925,4925,4925,4925,0
|
|
20231129,163100,66239910,4925,4925,4925,4925,0
|
|
20231129,163000,66239910,4925,4925,4925,4925,0
|
|
20231129,162900,66239910,4925,4925,4925,4925,0
|
|
20231129,162800,66239910,4925,4925,4925,4925,0
|
|
20231129,162700,66239910,4925,4925,4925,4925,0
|
|
20231129,162600,66239910,4925,4925,4925,4925,0
|
|
20231129,162500,66239910,4925,4925,4925,4925,0
|
|
20231129,162400,66239910,4925,4925,4925,4925,0
|
|
20231129,162300,66239910,4925,4925,4925,4925,0
|
|
20231129,162200,66239910,4925,4925,4925,4925,0
|
|
20231129,162100,66239910,4925,4925,4925,4925,0
|
|
20231129,162000,66239910,4925,4925,4925,4925,0
|
|
20231129,161900,66239910,4925,4925,4925,4925,0
|
|
20231129,161800,66239910,4925,4925,4925,4925,0
|
|
20231129,161700,66239910,4925,4925,4925,4925,0
|
|
20231129,161600,66239910,4925,4925,4925,4925,0
|
|
20231129,161500,66239910,4925,4925,4925,4925,190
|
|
20231129,161400,66239910,4925,4925,4925,4925,0
|
|
20231129,161300,66239910,4925,4925,4925,4925,0
|
|
20231129,161200,66239910,4925,4925,4925,4925,0
|
|
20231129,161100,66239910,4925,4925,4925,4925,0
|
|
20231129,161000,66239910,4925,4925,4925,4925,0
|
|
20231129,160900,66239910,4925,4925,4925,4925,0
|
|
20231129,160800,66239910,4925,4925,4925,4925,0
|
|
20231129,160700,66239910,4925,4925,4925,4925,0
|
|
20231129,160600,66239910,4925,4925,4925,4925,0
|
|
20231129,160500,66239910,4925,4925,4925,4925,0
|
|
20231129,160400,66239910,4925,4925,4925,4925,0
|
|
20231129,160300,66239910,4925,4925,4925,4925,0
|
|
20231129,160200,66239910,4925,4925,4925,4925,0
|
|
20231129,160100,66239910,4925,4925,4925,4925,0
|
|
20231129,160000,66239910,4925,4925,4925,4925,0
|
|
20231129,155900,66239910,4925,4925,4925,4925,0
|
|
20231129,155800,66239910,4925,4925,4925,4925,0
|
|
20231129,155700,66239910,4925,4925,4925,4925,0
|
|
20231129,155600,66239910,4925,4925,4925,4925,0
|
|
20231129,155500,66239910,4925,4925,4925,4925,0
|
|
20231129,155400,66239910,4925,4925,4925,4925,0
|
|
20231129,155300,66239910,4925,4925,4925,4925,0
|
|
20231129,155200,66239910,4925,4925,4925,4925,0
|
|
20231129,155100,66239910,4925,4925,4925,4925,0
|
|
20231129,155000,66239910,4925,4925,4925,4925,0
|
|
20231129,154900,66239910,4925,4925,4925,4925,0
|
|
20231129,154800,66239910,4925,4925,4925,4925,0
|
|
20231129,154700,66239910,4925,4925,4925,4925,0
|
|
20231129,154600,66239910,4925,4925,4925,4925,0
|
|
20231129,154500,66239910,4925,4925,4925,4925,190
|
|
20231129,154400,66239910,4925,4925,4925,4925,0
|
|
20231129,154300,66239910,4925,4925,4925,4925,0
|
|
20231129,154200,66239910,4925,4925,4925,4925,0
|
|
20231129,154100,66239910,4925,4925,4925,4925,0
|
|
20231129,154000,66239910,4925,4925,4925,4925,0
|
|
20231129,153900,66239910,4925,4925,4925,4925,0
|
|
20231129,153800,66239910,4925,4925,4925,4925,0
|
|
20231129,153700,66239910,4925,4925,4925,4925,0
|
|
20231129,153600,66239910,4925,4925,4925,4925,0
|
|
20231129,153500,66239910,4925,4925,4925,4925,0
|
|
20231129,153400,66239910,4925,4925,4925,4925,0
|
|
20231129,153300,66239910,4925,4925,4925,4925,0
|
|
20231129,153200,66239910,4925,4925,4925,4925,0
|
|
20231129,153100,66239910,4925,4925,4925,4925,0
|
|
20231129,153000,66239910,4925,4925,4925,4925,190
|
|
20231129,152900,65304160,4910,4910,4910,4910,0
|
|
20231129,152800,65304160,4910,4910,4910,4910,0
|
|
20231129,152700,65304160,4910,4910,4910,4910,0
|
|
20231129,152600,65304160,4910,4910,4910,4910,0
|
|
20231129,152500,65304160,4910,4910,4910,4910,0
|
|
20231129,152400,65304160,4910,4910,4910,4910,0
|
|
20231129,152300,65304160,4910,4910,4910,4910,0
|
|
20231129,152200,65304160,4910,4910,4910,4910,0
|
|
20231129,152100,65304160,4910,4910,4910,4910,0
|
|
20231129,152000,65304160,4910,4910,4910,4910,0
|
|
20231129,151900,65304160,4910,4910,4910,4910,59
|
|
20231129,151800,65014470,4910,4910,4910,4910,100
|
|
20231129,151700,64523470,4905,4905,4905,4905,0
|
|
20231129,151600,64523470,4905,4905,4905,4905,0
|
|
20231129,151500,64523470,4905,4905,4905,4905,1
|
|
20231129,151400,64518565,4905,4905,4905,4905,0
|
|
20231129,151300,64518565,4905,4905,4905,4905,0
|
|
20231129,151200,64518565,4905,4905,4905,4905,0
|
|
20231129,151100,64518565,4905,4905,4905,4905,0
|
|
20231129,151000,64518565,4905,4905,4905,4905,1
|
|
20231129,150900,64513660,4900,4900,4900,4900,1
|
|
20231129,150800,64508760,4905,4905,4905,4905,0
|
|
20231129,150700,64508760,4905,4905,4905,4905,0
|
|
20231129,150600,64508760,4905,4905,4905,4905,0
|
|
20231129,150500,64508760,4905,4905,4905,4905,0
|
|
20231129,150400,64508760,4905,4905,4905,4905,0
|
|
20231129,150300,64508760,4905,4905,4905,4905,0
|
|
20231129,150200,64508760,4905,4905,4905,4905,0
|
|
20231129,150100,64508760,4905,4905,4905,4905,0
|
|
20231129,150000,64508760,4905,4905,4905,4905,0
|
|
20231129,145900,64508760,4905,4905,4905,4905,0
|
|
20231129,145800,64508760,4905,4905,4905,4905,0
|
|
20231129,145700,64508760,4905,4905,4905,4905,65
|
|
20231129,145600,64189935,4905,4905,4905,4905,100
|
|
20231129,145500,63699435,4905,4905,4905,4905,0
|
|
20231129,145400,63699435,4905,4905,4905,4905,1
|
|
20231129,145300,63694530,4895,4895,4895,4895,0
|
|
20231129,145200,63694530,4895,4895,4895,4895,0
|
|
20231129,145100,63694530,4895,4895,4895,4895,0
|
|
20231129,145000,63694530,4895,4895,4895,4895,0
|
|
20231129,144900,63694530,4895,4895,4895,4895,0
|
|
20231129,144800,63694530,4895,4895,4895,4895,0
|
|
20231129,144700,63694530,4895,4895,4895,4895,0
|
|
20231129,144600,63694530,4895,4895,4895,4895,0
|
|
20231129,144500,63694530,4895,4895,4895,4895,15
|
|
20231129,144400,63621105,4905,4905,4905,4905,0
|
|
20231129,144300,63621105,4905,4905,4905,4905,0
|
|
20231129,144200,63621105,4905,4905,4905,4905,0
|
|
20231129,144100,63621105,4905,4905,4905,4905,0
|
|
20231129,144000,63621105,4905,4905,4905,4905,0
|
|
20231129,143900,63621105,4905,4905,4905,4905,0
|
|
20231129,143800,63621105,4905,4905,4905,4905,5
|
|
20231129,143700,63596580,4895,4895,4895,4895,0
|
|
20231129,143600,63596580,4895,4895,4895,4895,0
|
|
20231129,143500,63596580,4895,4895,4895,4895,0
|
|
20231129,143400,63596580,4895,4895,4895,4895,313
|
|
20231129,143300,62064445,4895,4900,4900,4895,630
|
|
20231129,143200,58977910,4900,4900,4900,4900,0
|
|
20231129,143100,58977910,4900,4900,4900,4900,0
|
|
20231129,143000,58977910,4900,4900,4900,4900,0
|
|
20231129,142900,58977910,4900,4900,4900,4900,0
|
|
20231129,142800,58977910,4900,4900,4900,4900,0
|
|
20231129,142700,58977910,4900,4900,4900,4900,0
|
|
20231129,142600,58977910,4900,4900,4900,4900,0
|
|
20231129,142500,58977910,4900,4900,4900,4900,0
|
|
20231129,142400,58977910,4900,4900,4900,4900,0
|
|
20231129,142300,58977910,4900,4900,4900,4900,0
|
|
20231129,142200,58977910,4900,4900,4900,4900,0
|
|
20231129,142100,58977910,4900,4900,4900,4900,0
|
|
20231129,142000,58977910,4900,4900,4900,4900,0
|
|
20231129,141900,58977910,4900,4900,4900,4900,0
|
|
20231129,141800,58977910,4900,4900,4900,4900,0
|
|
20231129,141700,58977910,4900,4900,4900,4900,0
|
|
20231129,141600,58977910,4900,4900,4900,4900,0
|
|
20231129,141500,58977910,4900,4900,4900,4900,0
|
|
20231129,141400,58977910,4900,4900,4900,4900,0
|
|
20231129,141300,58977910,4900,4900,4900,4900,500
|
|
20231129,141200,56527910,4900,4900,4900,4900,0
|
|
20231129,141100,56527910,4900,4900,4900,4900,0
|
|
20231129,141000,56527910,4900,4900,4900,4900,0
|
|
20231129,140900,56527910,4900,4900,4900,4900,0
|
|
20231129,140800,56527910,4900,4900,4900,4900,0
|
|
20231129,140700,56527910,4900,4900,4900,4900,0
|
|
20231129,140600,56527910,4900,4900,4900,4900,0
|
|
20231129,140500,56527910,4900,4900,4900,4900,0
|
|
20231129,140400,56527910,4900,4900,4900,4900,0
|
|
20231129,140300,56527910,4900,4900,4900,4900,0
|
|
20231129,140200,56527910,4900,4900,4900,4900,0
|
|
20231129,140100,56527910,4900,4900,4900,4900,0
|
|
20231129,140000,56527910,4900,4900,4900,4900,0
|
|
20231129,135900,56527910,4900,4900,4900,4900,0
|
|
20231129,135800,56527910,4900,4900,4900,4900,0
|
|
20231129,135700,56527910,4900,4900,4900,4900,0
|
|
20231129,135600,56527910,4900,4900,4900,4900,0
|
|
20231129,135500,56527910,4900,4900,4900,4900,2
|
|
20231129,135400,56518110,4910,4910,4910,4910,0
|
|
20231129,135300,56518110,4910,4910,4910,4910,0
|
|
20231129,135200,56518110,4910,4910,4910,4910,0
|
|
20231129,135100,56518110,4910,4910,4910,4910,33
|
|
20231129,135000,56356080,4900,4900,4900,4900,685
|
|
20231129,134900,52999580,4900,4900,4900,4900,23
|
|
20231129,134800,52886880,4900,4900,4900,4900,0
|
|
20231129,134700,52886880,4900,4900,4900,4900,0
|
|
20231129,134600,52886880,4900,4900,4900,4900,0
|
|
20231129,134500,52886880,4900,4900,4900,4900,0
|
|
20231129,134400,52886880,4900,4900,4900,4900,0
|
|
20231129,134300,52886880,4900,4900,4900,4900,0
|
|
20231129,134200,52886880,4900,4900,4900,4900,0
|
|
20231129,134100,52886880,4900,4900,4900,4900,0
|
|
20231129,134000,52886880,4900,4900,4900,4900,0
|
|
20231129,133900,52886880,4900,4900,4900,4900,0
|
|
20231129,133800,52886880,4900,4900,4900,4900,0
|
|
20231129,133700,52886880,4900,4900,4900,4900,36
|
|
20231129,133600,52710480,4900,4900,4900,4900,0
|
|
20231129,133500,52710480,4900,4900,4900,4900,0
|
|
20231129,133400,52710480,4900,4900,4900,4900,0
|
|
20231129,133300,52710480,4900,4900,4900,4900,0
|
|
20231129,133200,52710480,4900,4900,4900,4900,0
|
|
20231129,133100,52710480,4900,4900,4900,4900,0
|
|
20231129,133000,52710480,4900,4900,4900,4900,0
|
|
20231129,132900,52710480,4900,4900,4900,4900,0
|
|
20231129,132800,52710480,4900,4900,4900,4900,0
|
|
20231129,132700,52710480,4900,4900,4900,4900,0
|
|
20231129,132600,52710480,4900,4900,4900,4900,1748
|
|
20231129,132500,44145280,4905,4905,4905,4905,558
|
|
20231129,132400,41408290,4905,4905,4905,4905,0
|
|
20231129,132300,41408290,4905,4905,4905,4905,0
|
|
20231129,132200,41408290,4905,4905,4905,4905,0
|
|
20231129,132100,41408290,4905,4905,4905,4905,0
|
|
20231129,132000,41408290,4905,4905,4905,4905,0
|
|
20231129,131900,41408290,4905,4905,4905,4905,0
|
|
20231129,131800,41408290,4905,4905,4905,4905,482
|
|
20231129,131700,39044080,4910,4900,4910,4900,5
|
|
20231129,131600,39019560,4900,4900,4900,4900,1036
|
|
20231129,131500,33943160,4895,4900,4900,4895,348
|
|
20231129,131400,32237965,4900,4900,4900,4900,1000
|
|
20231129,131300,27337965,4905,4905,4905,4905,379
|
|
20231129,131200,25478970,4900,4900,4900,4900,1000
|
|
20231129,131100,20578970,4910,4910,4910,4910,0
|
|
20231129,131000,20578970,4910,4910,4910,4910,0
|
|
20231129,130900,20578970,4910,4910,4910,4910,0
|
|
20231129,130800,20578970,4910,4910,4910,4910,0
|
|
20231129,130700,20578970,4910,4910,4910,4910,0
|
|
20231129,130600,20578970,4910,4910,4910,4910,0
|
|
20231129,130500,20578970,4910,4910,4910,4910,0
|
|
20231129,130400,20578970,4910,4910,4910,4910,0
|
|
20231129,130300,20578970,4910,4910,4910,4910,0
|
|
20231129,130200,20578970,4910,4910,4910,4910,0
|
|
20231129,130100,20578970,4910,4910,4910,4910,0
|
|
20231129,130000,20578970,4910,4910,4910,4910,0
|
|
20231129,125900,20578970,4910,4910,4910,4910,0
|
|
20231129,125800,20578970,4910,4910,4910,4910,0
|
|
20231129,125700,20578970,4910,4910,4910,4910,0
|
|
20231129,125600,20578970,4910,4910,4910,4910,0
|
|
20231129,125500,20578970,4910,4910,4910,4910,0
|
|
20231129,125400,20578970,4910,4910,4910,4910,4
|
|
20231129,125300,20559330,4900,4900,4900,4900,29
|
|
20231129,125200,20417230,4900,4900,4900,4900,0
|
|
20231129,125100,20417230,4900,4900,4900,4900,0
|
|
20231129,125000,20417230,4900,4900,4900,4900,0
|
|
20231129,124900,20417230,4900,4900,4900,4900,0
|
|
20231129,124800,20417230,4900,4900,4900,4900,0
|
|
20231129,124700,20417230,4900,4900,4900,4900,0
|
|
20231129,124600,20417230,4900,4900,4900,4900,0
|
|
20231129,124500,20417230,4900,4900,4900,4900,0
|
|
20231129,124400,20417230,4900,4900,4900,4900,0
|
|
20231129,124300,20417230,4900,4900,4900,4900,0
|
|
20231129,124200,20417230,4900,4900,4900,4900,0
|
|
20231129,124100,20417230,4900,4900,4900,4900,0
|
|
20231129,124000,20417230,4900,4900,4900,4900,0
|
|
20231129,123900,20417230,4900,4900,4900,4900,0
|
|
20231129,123800,20417230,4900,4900,4900,4900,0
|
|
20231129,123700,20417230,4900,4900,4900,4900,0
|
|
20231129,123600,20417230,4900,4900,4900,4900,0
|
|
20231129,123500,20417230,4900,4900,4900,4900,0
|
|
20231129,123400,20417230,4900,4900,4900,4900,0
|
|
20231129,123300,20417230,4900,4900,4900,4900,0
|
|
20231129,123200,20417230,4900,4900,4900,4900,0
|
|
20231129,123100,20417230,4900,4900,4900,4900,0
|
|
20231129,123000,20417230,4900,4900,4900,4900,0
|
|
20231129,122900,20417230,4900,4900,4900,4900,0
|
|
20231129,122800,20417230,4900,4900,4900,4900,0
|
|
20231129,122700,20417230,4900,4905,4905,4900,345
|
|
20231129,122600,18725115,4905,4905,4905,4905,0
|
|
20231129,122500,18725115,4905,4905,4905,4905,0
|
|
20231129,122400,18725115,4905,4905,4905,4905,0
|
|
20231129,122300,18725115,4905,4905,4905,4905,0
|
|
20231129,122200,18725115,4905,4905,4905,4905,0
|
|
20231129,122100,18725115,4905,4905,4905,4905,0
|
|
20231129,122000,18725115,4905,4905,4905,4905,200
|
|
20231129,121900,17744115,4910,4910,4910,4910,0
|
|
20231129,121800,17744115,4910,4910,4910,4910,0
|
|
20231129,121700,17744115,4910,4910,4910,4910,0
|
|
20231129,121600,17744115,4910,4910,4910,4910,0
|
|
20231129,121500,17744115,4910,4910,4910,4910,0
|
|
20231129,121400,17744115,4910,4910,4910,4910,0
|
|
20231129,121300,17744115,4910,4910,4910,4910,0
|
|
20231129,121200,17744115,4910,4910,4910,4910,0
|
|
20231129,121100,17744115,4910,4910,4910,4910,0
|
|
20231129,121000,17744115,4910,4910,4910,4910,0
|
|
20231129,120900,17744115,4910,4910,4910,4910,0
|
|
20231129,120800,17744115,4910,4910,4910,4910,0
|
|
20231129,120700,17744115,4910,4910,4910,4910,0
|
|
20231129,120600,17744115,4910,4910,4910,4910,0
|
|
20231129,120500,17744115,4910,4910,4910,4910,0
|
|
20231129,120400,17744115,4910,4910,4910,4910,0
|
|
20231129,120300,17744115,4910,4910,4910,4910,0
|
|
20231129,120200,17744115,4910,4910,4910,4910,0
|
|
20231129,120100,17744115,4910,4910,4910,4910,0
|
|
20231129,120000,17744115,4910,4910,4910,4910,0
|
|
20231129,115900,17744115,4910,4910,4910,4910,0
|
|
20231129,115800,17744115,4910,4910,4910,4910,0
|
|
20231129,115700,17744115,4910,4910,4910,4910,0
|
|
20231129,115600,17744115,4910,4910,4910,4910,0
|
|
20231129,115500,17744115,4910,4910,4910,4910,0
|
|
20231129,115400,17744115,4910,4910,4910,4910,0
|
|
20231129,115300,17744115,4910,4910,4910,4910,0
|
|
20231129,115200,17744115,4910,4910,4910,4910,0
|
|
20231129,115100,17744115,4910,4910,4910,4910,0
|
|
20231129,115000,17744115,4910,4910,4910,4910,0
|
|
20231129,114900,17744115,4910,4910,4910,4910,0
|
|
20231129,114800,17744115,4910,4910,4910,4910,7
|
|
20231129,114700,17709745,4910,4910,4910,4910,8
|
|
20231129,114600,17670465,4900,4900,4900,4900,0
|
|
20231129,114500,17670465,4900,4900,4900,4900,359
|
|
20231129,114400,15911365,4905,4905,4905,4905,0
|
|
20231129,114300,15911365,4905,4905,4905,4905,0
|
|
20231129,114200,15911365,4905,4905,4905,4905,0
|
|
20231129,114100,15911365,4905,4905,4905,4905,0
|
|
20231129,114000,15911365,4905,4905,4905,4905,0
|
|
20231129,113900,15911365,4905,4905,4905,4905,0
|
|
20231129,113800,15911365,4905,4905,4905,4905,0
|
|
20231129,113700,15911365,4905,4905,4905,4905,59
|
|
20231129,113600,15621970,4910,4910,4910,4910,0
|
|
20231129,113500,15621970,4910,4910,4910,4910,0
|
|
20231129,113400,15621970,4910,4910,4910,4910,0
|
|
20231129,113300,15621970,4910,4910,4910,4910,0
|
|
20231129,113200,15621970,4910,4910,4910,4910,0
|
|
20231129,113100,15621970,4910,4910,4910,4910,9
|
|
20231129,113000,15577780,4910,4910,4910,4910,0
|
|
20231129,112900,15577780,4910,4910,4910,4910,0
|
|
20231129,112800,15577780,4910,4910,4910,4910,0
|
|
20231129,112700,15577780,4910,4910,4910,4910,0
|
|
20231129,112600,15577780,4910,4910,4910,4910,0
|
|
20231129,112500,15577780,4910,4910,4910,4910,0
|
|
20231129,112400,15577780,4910,4910,4910,4910,0
|
|
20231129,112300,15577780,4910,4910,4910,4910,0
|
|
20231129,112200,15577780,4910,4910,4910,4910,0
|
|
20231129,112100,15577780,4910,4910,4910,4910,7
|
|
20231129,112000,15543410,4910,4910,4910,4910,0
|
|
20231129,111900,15543410,4910,4910,4910,4910,0
|
|
20231129,111800,15543410,4910,4910,4910,4910,0
|
|
20231129,111700,15543410,4910,4910,4910,4910,0
|
|
20231129,111600,15543410,4910,4910,4910,4910,0
|
|
20231129,111500,15543410,4910,4910,4910,4910,7
|
|
20231129,111400,15509040,4910,4910,4910,4910,8
|
|
20231129,111300,15469760,4910,4910,4910,4910,0
|
|
20231129,111200,15469760,4910,4910,4910,4910,0
|
|
20231129,111100,15469760,4910,4910,4910,4910,0
|
|
20231129,111000,15469760,4910,4910,4910,4910,0
|
|
20231129,110900,15469760,4910,4910,4910,4910,7
|
|
20231129,110800,15435390,4910,4910,4910,4910,0
|
|
20231129,110700,15435390,4910,4910,4910,4910,0
|
|
20231129,110600,15435390,4910,4910,4910,4910,0
|
|
20231129,110500,15435390,4910,4910,4910,4910,5
|
|
20231129,110400,15410840,4910,4910,4910,4910,15
|
|
20231129,110300,15337190,4910,4910,4910,4910,0
|
|
20231129,110200,15337190,4910,4910,4910,4910,0
|
|
20231129,110100,15337190,4910,4910,4910,4910,32
|
|
20231129,110000,15180070,4910,4910,4910,4910,101
|
|
20231129,105900,14684160,4910,4910,4910,4910,0
|
|
20231129,105800,14684160,4910,4910,4910,4910,0
|
|
20231129,105700,14684160,4910,4910,4910,4910,0
|
|
20231129,105600,14684160,4910,4910,4910,4910,0
|
|
20231129,105500,14684160,4910,4910,4910,4910,0
|
|
20231129,105400,14684160,4910,4910,4910,4910,0
|
|
20231129,105300,14684160,4910,4910,4910,4910,0
|
|
20231129,105200,14684160,4910,4910,4910,4910,0
|
|
20231129,105100,14684160,4910,4910,4910,4910,0
|
|
20231129,105000,14684160,4910,4910,4910,4910,0
|
|
20231129,104900,14684160,4910,4900,4910,4900,35
|
|
20231129,104800,14512510,4900,4900,4900,4900,0
|
|
20231129,104700,14512510,4900,4900,4900,4900,5
|
|
20231129,104600,14488010,4900,4910,4910,4900,150
|
|
20231129,104500,13751950,4910,4910,4910,4910,0
|
|
20231129,104400,13751950,4910,4910,4910,4910,0
|
|
20231129,104300,13751950,4910,4910,4910,4910,0
|
|
20231129,104200,13751950,4910,4910,4910,4910,0
|
|
20231129,104100,13751950,4910,4910,4910,4910,36
|
|
20231129,104000,13575190,4910,4910,4910,4910,43
|
|
20231129,103900,13364060,4910,4910,4910,4910,0
|
|
20231129,103800,13364060,4910,4910,4910,4910,0
|
|
20231129,103700,13364060,4910,4910,4910,4910,0
|
|
20231129,103600,13364060,4910,4910,4910,4910,0
|
|
20231129,103500,13364060,4910,4910,4910,4910,0
|
|
20231129,103400,13364060,4910,4910,4910,4910,0
|
|
20231129,103300,13364060,4910,4910,4910,4910,0
|
|
20231129,103200,13364060,4910,4910,4910,4910,0
|
|
20231129,103100,13364060,4910,4910,4910,4910,0
|
|
20231129,103000,13364060,4910,4910,4910,4910,0
|
|
20231129,102900,13364060,4910,4910,4910,4910,0
|
|
20231129,102800,13364060,4910,4910,4910,4910,0
|
|
20231129,102700,13364060,4910,4910,4910,4910,0
|
|
20231129,102600,13364060,4910,4910,4910,4910,0
|
|
20231129,102500,13364060,4910,4910,4910,4910,5
|
|
20231129,102400,13339510,4910,4910,4910,4910,0
|
|
20231129,102300,13339510,4910,4910,4910,4910,0
|
|
20231129,102200,13339510,4910,4910,4910,4910,0
|
|
20231129,102100,13339510,4910,4910,4910,4910,0
|
|
20231129,102000,13339510,4910,4910,4910,4910,0
|
|
20231129,101900,13339510,4910,4910,4910,4910,0
|
|
20231129,101800,13339510,4910,4910,4910,4910,1
|
|
20231129,101700,13334600,4910,4910,4910,4910,0
|
|
20231129,101600,13334600,4910,4910,4910,4910,0
|
|
20231129,101500,13334600,4910,4910,4910,4910,0
|
|
20231129,101400,13334600,4910,4910,4910,4910,0
|
|
20231129,101300,13334600,4910,4910,4910,4910,0
|
|
20231129,101200,13334600,4910,4910,4910,4910,0
|
|
20231129,101100,13334600,4910,4910,4910,4910,0
|
|
20231129,101000,13334600,4910,4910,4910,4910,41
|
|
20231129,100900,13133290,4905,4905,4905,4905,19
|
|
20231129,100800,13040095,4910,4910,4910,4910,1
|
|
20231129,100700,13035185,4910,4910,4910,4910,0
|
|
20231129,100600,13035185,4910,4910,4910,4910,0
|
|
20231129,100500,13035185,4910,4910,4910,4910,0
|
|
20231129,100400,13035185,4910,4910,4910,4910,0
|
|
20231129,100300,13035185,4910,4910,4910,4910,264
|
|
20231129,100200,11738945,4925,4925,4925,4925,0
|
|
20231129,100100,11738945,4925,4925,4925,4925,0
|
|
20231129,100000,11738945,4925,4925,4925,4925,0
|
|
20231129,095900,11738945,4925,4925,4925,4925,0
|
|
20231129,095800,11738945,4925,4925,4925,4925,0
|
|
20231129,095700,11738945,4925,4925,4925,4925,0
|
|
20231129,095600,11738945,4925,4925,4925,4925,0
|
|
20231129,095500,11738945,4925,4925,4925,4925,0
|
|
20231129,095400,11738945,4925,4925,4925,4925,0
|
|
20231129,095300,11738945,4925,4925,4925,4925,0
|
|
20231129,095200,11738945,4925,4925,4925,4925,0
|
|
20231129,095100,11738945,4925,4925,4925,4925,0
|
|
20231129,095000,11738945,4925,4925,4925,4925,0
|
|
20231129,094900,11738945,4925,4925,4925,4925,0
|
|
20231129,094800,11738945,4925,4925,4925,4925,0
|
|
20231129,094700,11738945,4925,4925,4925,4925,0
|
|
20231129,094600,11738945,4925,4925,4925,4925,0
|
|
20231129,094500,11738945,4925,4925,4925,4925,0
|
|
20231129,094400,11738945,4925,4925,4925,4925,0
|
|
20231129,094300,11738945,4925,4925,4925,4925,0
|
|
20231129,094200,11738945,4925,4925,4925,4925,0
|
|
20231129,094100,11738945,4925,4925,4925,4925,0
|
|
20231129,094000,11738945,4925,4925,4925,4925,0
|
|
20231129,093900,11738945,4925,4925,4925,4925,1
|
|
20231129,093800,11734020,4920,4920,4920,4920,0
|
|
20231129,093700,11734020,4920,4920,4920,4920,0
|
|
20231129,093600,11734020,4920,4920,4920,4920,0
|
|
20231129,093500,11734020,4920,4920,4920,4920,0
|
|
20231129,093400,11734020,4920,4920,4920,4920,0
|
|
20231129,093300,11734020,4920,4920,4920,4920,3
|
|
20231129,093200,11719260,4915,4915,4915,4915,1
|
|
20231129,093100,11714345,4900,4900,4900,4900,0
|
|
20231129,093000,11714345,4900,4900,4900,4900,81
|
|
20231129,092900,11317445,4905,4905,4905,4905,306
|
|
20231129,092800,9816515,4910,4910,4910,4910,0
|
|
20231129,092700,9816515,4910,4910,4910,4910,0
|
|
20231129,092600,9816515,4910,4910,4910,4910,0
|
|
20231129,092500,9816515,4910,4910,4910,4910,230
|
|
20231129,092400,8687215,4910,4910,4910,4910,0
|
|
20231129,092300,8687215,4910,4910,4910,4910,59
|
|
20231129,092200,8397525,4910,4910,4910,4910,0
|
|
20231129,092100,8397525,4910,4910,4910,4910,0
|
|
20231129,092000,8397525,4910,4910,4910,4910,364
|
|
20231129,091900,6610285,4910,4910,4910,4910,130
|
|
20231129,091800,5971985,4915,4915,4915,4915,242
|
|
20231129,091700,4782555,4920,4920,4920,4920,0
|
|
20231129,091600,4782555,4920,4920,4920,4920,0
|
|
20231129,091500,4782555,4920,4920,4920,4920,0
|
|
20231129,091400,4782555,4920,4920,4920,4920,2
|
|
20231129,091300,4772715,4920,4920,4920,4920,40
|
|
20231129,091200,4575915,4920,4920,4920,4920,0
|
|
20231129,091100,4575915,4920,4920,4920,4920,0
|
|
20231129,091000,4575915,4920,4920,4920,4920,10
|
|
20231129,090900,4526715,4915,4915,4915,4915,0
|
|
20231129,090800,4526715,4915,4915,4915,4915,0
|
|
20231129,090700,4526715,4915,4915,4915,4915,0
|
|
20231129,090600,4526715,4915,4915,4915,4915,0
|
|
20231129,090500,4526715,4915,4915,4915,4915,0
|
|
20231129,090400,4526715,4915,4915,4915,4915,0
|
|
20231129,090300,4526715,4915,4915,4915,4915,0
|
|
20231129,090200,4526715,4915,4915,4915,4915,0
|
|
20231129,090100,4526715,4915,4915,4915,4915,0
|
|
20231129,090000,4526715,4915,4915,4915,4915,921
|