591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184800,17555555,4850,4850,4850,4850,66
|
|
20231122,184700,17555555,4850,4850,4850,4850,0
|
|
20231122,184600,17555555,4850,4850,4850,4850,0
|
|
20231122,184500,17555555,4850,4850,4850,4850,0
|
|
20231122,184400,17555555,4850,4850,4850,4850,0
|
|
20231122,184300,17555555,4850,4850,4850,4850,0
|
|
20231122,184200,17555555,4850,4850,4850,4850,0
|
|
20231122,184100,17555555,4850,4850,4850,4850,0
|
|
20231122,184000,17555555,4850,4850,4850,4850,0
|
|
20231122,183900,17555555,4850,4850,4850,4850,0
|
|
20231122,183800,17555555,4850,4850,4850,4850,0
|
|
20231122,183700,17555555,4850,4850,4850,4850,0
|
|
20231122,183600,17555555,4850,4850,4850,4850,0
|
|
20231122,183500,17555555,4850,4850,4850,4850,0
|
|
20231122,183400,17555555,4850,4850,4850,4850,0
|
|
20231122,183300,17555555,4850,4850,4850,4850,0
|
|
20231122,183200,17555555,4850,4850,4850,4850,0
|
|
20231122,183100,17555555,4850,4850,4850,4850,0
|
|
20231122,183000,17555555,4850,4850,4850,4850,0
|
|
20231122,182900,17555555,4850,4850,4850,4850,0
|
|
20231122,182800,17555555,4850,4850,4850,4850,0
|
|
20231122,182700,17555555,4850,4850,4850,4850,0
|
|
20231122,182600,17555555,4850,4850,4850,4850,0
|
|
20231122,182500,17555555,4850,4850,4850,4850,0
|
|
20231122,182400,17555555,4850,4850,4850,4850,0
|
|
20231122,182300,17555555,4850,4850,4850,4850,0
|
|
20231122,182200,17555555,4850,4850,4850,4850,0
|
|
20231122,182100,17555555,4850,4850,4850,4850,0
|
|
20231122,182000,17555555,4850,4850,4850,4850,0
|
|
20231122,181900,17555555,4850,4850,4850,4850,0
|
|
20231122,181800,17555555,4850,4850,4850,4850,66
|
|
20231122,181700,17555555,4850,4850,4850,4850,0
|
|
20231122,181600,17555555,4850,4850,4850,4850,0
|
|
20231122,181500,17555555,4850,4850,4850,4850,0
|
|
20231122,181400,17555555,4850,4850,4850,4850,0
|
|
20231122,181300,17555555,4850,4850,4850,4850,0
|
|
20231122,181200,17555555,4850,4850,4850,4850,0
|
|
20231122,181100,17555555,4850,4850,4850,4850,0
|
|
20231122,181000,17555555,4850,4850,4850,4850,0
|
|
20231122,180900,17555555,4850,4850,4850,4850,0
|
|
20231122,180800,17555555,4850,4850,4850,4850,0
|
|
20231122,180700,17555555,4850,4850,4850,4850,0
|
|
20231122,180600,17555555,4850,4850,4850,4850,0
|
|
20231122,180500,17555555,4850,4850,4850,4850,0
|
|
20231122,180400,17555555,4850,4850,4850,4850,0
|
|
20231122,180300,17555555,4850,4850,4850,4850,0
|
|
20231122,180200,17555555,4850,4850,4850,4850,0
|
|
20231122,180100,17555555,4850,4850,4850,4850,0
|
|
20231122,180000,17555555,4850,4850,4850,4850,0
|
|
20231122,175900,17555555,4850,4850,4850,4850,0
|
|
20231122,175800,17555555,4850,4850,4850,4850,0
|
|
20231122,175700,17555555,4850,4850,4850,4850,0
|
|
20231122,175600,17555555,4850,4850,4850,4850,0
|
|
20231122,175500,17555555,4850,4850,4850,4850,0
|
|
20231122,175400,17555555,4850,4850,4850,4850,0
|
|
20231122,175300,17555555,4850,4850,4850,4850,0
|
|
20231122,175200,17555555,4850,4850,4850,4850,0
|
|
20231122,175100,17555555,4850,4850,4850,4850,0
|
|
20231122,175000,17555555,4850,4850,4850,4850,0
|
|
20231122,174900,17555555,4850,4850,4850,4850,0
|
|
20231122,174800,17555555,4850,4850,4850,4850,66
|
|
20231122,174700,17555555,4850,4850,4850,4850,0
|
|
20231122,174600,17555555,4850,4850,4850,4850,0
|
|
20231122,174500,17555555,4850,4850,4850,4850,0
|
|
20231122,174400,17555555,4850,4850,4850,4850,0
|
|
20231122,174300,17555555,4850,4850,4850,4850,0
|
|
20231122,174200,17555555,4850,4850,4850,4850,0
|
|
20231122,174100,17555555,4850,4850,4850,4850,0
|
|
20231122,174000,17555555,4850,4850,4850,4850,0
|
|
20231122,173900,17555555,4850,4850,4850,4850,0
|
|
20231122,173800,17555555,4850,4850,4850,4850,0
|
|
20231122,173700,17555555,4850,4850,4850,4850,0
|
|
20231122,173600,17555555,4850,4850,4850,4850,0
|
|
20231122,173500,17555555,4850,4850,4850,4850,0
|
|
20231122,173400,17555555,4850,4850,4850,4850,0
|
|
20231122,173300,17555555,4850,4850,4850,4850,0
|
|
20231122,173200,17555555,4850,4850,4850,4850,0
|
|
20231122,173100,17555555,4850,4850,4850,4850,0
|
|
20231122,173000,17555555,4850,4850,4850,4850,0
|
|
20231122,172900,17555555,4850,4850,4850,4850,0
|
|
20231122,172800,17555555,4850,4850,4850,4850,0
|
|
20231122,172700,17555555,4850,4850,4850,4850,0
|
|
20231122,172600,17555555,4850,4850,4850,4850,0
|
|
20231122,172500,17555555,4850,4850,4850,4850,0
|
|
20231122,172400,17555555,4850,4850,4850,4850,0
|
|
20231122,172300,17555555,4850,4850,4850,4850,0
|
|
20231122,172200,17555555,4850,4850,4850,4850,0
|
|
20231122,172100,17555555,4850,4850,4850,4850,0
|
|
20231122,172000,17555555,4850,4850,4850,4850,0
|
|
20231122,171900,17555555,4850,4850,4850,4850,0
|
|
20231122,171800,17555555,4850,4850,4850,4850,66
|
|
20231122,171700,17555555,4850,4850,4850,4850,0
|
|
20231122,171600,17555555,4850,4850,4850,4850,0
|
|
20231122,171500,17555555,4850,4850,4850,4850,0
|
|
20231122,171400,17555555,4850,4850,4850,4850,0
|
|
20231122,171300,17555555,4850,4850,4850,4850,0
|
|
20231122,171200,17555555,4850,4850,4850,4850,0
|
|
20231122,171100,17555555,4850,4850,4850,4850,0
|
|
20231122,171000,17555555,4850,4850,4850,4850,0
|
|
20231122,170900,17555555,4850,4850,4850,4850,0
|
|
20231122,170800,17555555,4850,4850,4850,4850,0
|
|
20231122,170700,17555555,4850,4850,4850,4850,0
|
|
20231122,170600,17555555,4850,4850,4850,4850,0
|
|
20231122,170500,17555555,4850,4850,4850,4850,0
|
|
20231122,170400,17555555,4850,4850,4850,4850,0
|
|
20231122,170300,17555555,4850,4850,4850,4850,0
|
|
20231122,170200,17555555,4850,4850,4850,4850,0
|
|
20231122,170100,17555555,4850,4850,4850,4850,0
|
|
20231122,170000,17555555,4850,4850,4850,4850,0
|
|
20231122,165900,17555555,4850,4850,4850,4850,0
|
|
20231122,165800,17555555,4850,4850,4850,4850,0
|
|
20231122,165700,17555555,4850,4850,4850,4850,0
|
|
20231122,165600,17555555,4850,4850,4850,4850,0
|
|
20231122,165500,17555555,4850,4850,4850,4850,0
|
|
20231122,165400,17555555,4850,4850,4850,4850,0
|
|
20231122,165300,17555555,4850,4850,4850,4850,0
|
|
20231122,165200,17555555,4850,4850,4850,4850,0
|
|
20231122,165100,17555555,4850,4850,4850,4850,0
|
|
20231122,165000,17555555,4850,4850,4850,4850,0
|
|
20231122,164900,17555555,4850,4850,4850,4850,0
|
|
20231122,164800,17555555,4850,4850,4850,4850,66
|
|
20231122,164700,17555555,4850,4850,4850,4850,0
|
|
20231122,164600,17555555,4850,4850,4850,4850,0
|
|
20231122,164500,17555555,4850,4850,4850,4850,0
|
|
20231122,164400,17555555,4850,4850,4850,4850,0
|
|
20231122,164300,17555555,4850,4850,4850,4850,0
|
|
20231122,164200,17555555,4850,4850,4850,4850,0
|
|
20231122,164100,17555555,4850,4850,4850,4850,0
|
|
20231122,164000,17555555,4850,4850,4850,4850,0
|
|
20231122,163900,17555555,4850,4850,4850,4850,0
|
|
20231122,163800,17555555,4850,4850,4850,4850,0
|
|
20231122,163700,17555555,4850,4850,4850,4850,0
|
|
20231122,163600,17555555,4850,4850,4850,4850,0
|
|
20231122,163500,17555555,4850,4850,4850,4850,0
|
|
20231122,163400,17555555,4850,4850,4850,4850,0
|
|
20231122,163300,17555555,4850,4850,4850,4850,0
|
|
20231122,163200,17555555,4850,4850,4850,4850,0
|
|
20231122,163100,17555555,4850,4850,4850,4850,0
|
|
20231122,163000,17555555,4850,4850,4850,4850,0
|
|
20231122,162900,17555555,4850,4850,4850,4850,0
|
|
20231122,162800,17555555,4850,4850,4850,4850,0
|
|
20231122,162700,17555555,4850,4850,4850,4850,0
|
|
20231122,162600,17555555,4850,4850,4850,4850,0
|
|
20231122,162500,17555555,4850,4850,4850,4850,0
|
|
20231122,162400,17555555,4850,4850,4850,4850,0
|
|
20231122,162300,17555555,4850,4850,4850,4850,0
|
|
20231122,162200,17555555,4850,4850,4850,4850,0
|
|
20231122,162100,17555555,4850,4850,4850,4850,0
|
|
20231122,162000,17555555,4850,4850,4850,4850,0
|
|
20231122,161900,17555555,4850,4850,4850,4850,0
|
|
20231122,161800,17555555,4850,4850,4850,4850,66
|
|
20231122,161700,17555555,4850,4850,4850,4850,0
|
|
20231122,161600,17555555,4850,4850,4850,4850,0
|
|
20231122,161500,17555555,4850,4850,4850,4850,0
|
|
20231122,161400,17555555,4850,4850,4850,4850,0
|
|
20231122,161300,17555555,4850,4850,4850,4850,0
|
|
20231122,161200,17555555,4850,4850,4850,4850,0
|
|
20231122,161100,17555555,4850,4850,4850,4850,0
|
|
20231122,161000,17555555,4850,4850,4850,4850,0
|
|
20231122,160900,17555555,4850,4850,4850,4850,0
|
|
20231122,160800,17555555,4850,4850,4850,4850,0
|
|
20231122,160700,17555555,4850,4850,4850,4850,0
|
|
20231122,160600,17555555,4850,4850,4850,4850,0
|
|
20231122,160500,17555555,4850,4850,4850,4850,0
|
|
20231122,160400,17555555,4850,4850,4850,4850,0
|
|
20231122,160300,17555555,4850,4850,4850,4850,0
|
|
20231122,160200,17555555,4850,4850,4850,4850,0
|
|
20231122,160100,17555555,4850,4850,4850,4850,0
|
|
20231122,160000,17555555,4850,4850,4850,4850,0
|
|
20231122,155900,17555555,4850,4850,4850,4850,0
|
|
20231122,155800,17555555,4850,4850,4850,4850,0
|
|
20231122,155700,17555555,4850,4850,4850,4850,0
|
|
20231122,155600,17555555,4850,4850,4850,4850,0
|
|
20231122,155500,17555555,4850,4850,4850,4850,0
|
|
20231122,155400,17555555,4850,4850,4850,4850,0
|
|
20231122,155300,17555555,4850,4850,4850,4850,0
|
|
20231122,155200,17555555,4850,4850,4850,4850,0
|
|
20231122,155100,17555555,4850,4850,4850,4850,0
|
|
20231122,155000,17555555,4850,4850,4850,4850,0
|
|
20231122,154900,17555555,4850,4850,4850,4850,0
|
|
20231122,154800,17555555,4850,4850,4850,4850,66
|
|
20231122,154700,17555555,4850,4850,4850,4850,0
|
|
20231122,154600,17555555,4850,4850,4850,4850,0
|
|
20231122,154500,17555555,4850,4850,4850,4850,0
|
|
20231122,154400,17555555,4850,4850,4850,4850,0
|
|
20231122,154300,17555555,4850,4850,4850,4850,0
|
|
20231122,154200,17555555,4850,4850,4850,4850,0
|
|
20231122,154100,17555555,4850,4850,4850,4850,0
|
|
20231122,154000,17555555,4850,4850,4850,4850,0
|
|
20231122,153900,17555555,4850,4850,4850,4850,0
|
|
20231122,153800,17555555,4850,4850,4850,4850,0
|
|
20231122,153700,17555555,4850,4850,4850,4850,0
|
|
20231122,153600,17555555,4850,4850,4850,4850,0
|
|
20231122,153500,17555555,4850,4850,4850,4850,0
|
|
20231122,153400,17555555,4850,4850,4850,4850,0
|
|
20231122,153300,17555555,4850,4850,4850,4850,0
|
|
20231122,153200,17555555,4850,4850,4850,4850,0
|
|
20231122,153100,17555555,4850,4850,4850,4850,0
|
|
20231122,153000,17555555,4850,4850,4850,4850,66
|
|
20231122,152900,17235455,4830,4830,4830,4830,0
|
|
20231122,152800,17235455,4830,4830,4830,4830,0
|
|
20231122,152700,17235455,4830,4830,4830,4830,0
|
|
20231122,152600,17235455,4830,4830,4830,4830,0
|
|
20231122,152500,17235455,4830,4830,4830,4830,0
|
|
20231122,152400,17235455,4830,4830,4830,4830,0
|
|
20231122,152300,17235455,4830,4830,4830,4830,0
|
|
20231122,152200,17235455,4830,4830,4830,4830,0
|
|
20231122,152100,17235455,4830,4830,4830,4830,0
|
|
20231122,152000,17235455,4830,4830,4830,4830,0
|
|
20231122,151900,17235455,4830,4850,4850,4830,8
|
|
20231122,151800,17196795,4830,4830,4830,4830,0
|
|
20231122,151700,17196795,4830,4830,4830,4830,0
|
|
20231122,151600,17196795,4830,4830,4830,4830,0
|
|
20231122,151500,17196795,4830,4830,4830,4830,0
|
|
20231122,151400,17196795,4830,4830,4830,4830,0
|
|
20231122,151300,17196795,4830,4830,4830,4830,0
|
|
20231122,151200,17196795,4830,4830,4830,4830,0
|
|
20231122,151100,17196795,4830,4830,4830,4830,0
|
|
20231122,151000,17196795,4830,4830,4830,4830,0
|
|
20231122,150900,17196795,4830,4830,4830,4830,1
|
|
20231122,150800,17191965,4850,4850,4850,4850,0
|
|
20231122,150700,17191965,4850,4850,4850,4850,0
|
|
20231122,150600,17191965,4850,4850,4850,4850,0
|
|
20231122,150500,17191965,4850,4850,4850,4850,0
|
|
20231122,150400,17191965,4850,4850,4850,4850,0
|
|
20231122,150300,17191965,4850,4850,4850,4850,0
|
|
20231122,150200,17191965,4850,4850,4850,4850,0
|
|
20231122,150100,17191965,4850,4850,4850,4850,0
|
|
20231122,150000,17191965,4850,4850,4850,4850,1
|
|
20231122,145900,17187115,4830,4830,4830,4830,0
|
|
20231122,145800,17187115,4830,4830,4830,4830,0
|
|
20231122,145700,17187115,4830,4830,4830,4830,0
|
|
20231122,145600,17187115,4830,4830,4830,4830,0
|
|
20231122,145500,17187115,4830,4830,4830,4830,30
|
|
20231122,145400,17042215,4850,4850,4850,4850,0
|
|
20231122,145300,17042215,4850,4850,4850,4850,0
|
|
20231122,145200,17042215,4850,4830,4850,4830,19
|
|
20231122,145100,16950425,4850,4850,4850,4850,0
|
|
20231122,145000,16950425,4850,4850,4850,4850,0
|
|
20231122,144900,16950425,4850,4850,4850,4850,0
|
|
20231122,144800,16950425,4850,4850,4850,4850,0
|
|
20231122,144700,16950425,4850,4850,4850,4850,1
|
|
20231122,144600,16945575,4850,4850,4850,4850,0
|
|
20231122,144500,16945575,4850,4850,4850,4850,0
|
|
20231122,144400,16945575,4850,4850,4850,4850,0
|
|
20231122,144300,16945575,4850,4850,4850,4850,1
|
|
20231122,144200,16940725,4850,4850,4850,4850,0
|
|
20231122,144100,16940725,4850,4850,4850,4850,0
|
|
20231122,144000,16940725,4850,4850,4850,4850,0
|
|
20231122,143900,16940725,4850,4850,4850,4850,0
|
|
20231122,143800,16940725,4850,4850,4850,4850,0
|
|
20231122,143700,16940725,4850,4850,4850,4850,0
|
|
20231122,143600,16940725,4850,4850,4850,4850,0
|
|
20231122,143500,16940725,4850,4850,4850,4850,0
|
|
20231122,143400,16940725,4850,4845,4850,4845,3
|
|
20231122,143300,16926180,4830,4830,4830,4830,0
|
|
20231122,143200,16926180,4830,4830,4830,4830,0
|
|
20231122,143100,16926180,4830,4835,4835,4830,36
|
|
20231122,143000,16752230,4845,4845,4845,4845,0
|
|
20231122,142900,16752230,4845,4845,4845,4845,0
|
|
20231122,142800,16752230,4845,4845,4845,4845,0
|
|
20231122,142700,16752230,4845,4850,4850,4845,127
|
|
20231122,142600,16136400,4850,4850,4850,4850,0
|
|
20231122,142500,16136400,4850,4850,4850,4850,0
|
|
20231122,142400,16136400,4850,4850,4850,4850,0
|
|
20231122,142300,16136400,4850,4850,4850,4850,0
|
|
20231122,142200,16136400,4850,4850,4850,4850,0
|
|
20231122,142100,16136400,4850,4850,4850,4850,1
|
|
20231122,142000,16131550,4850,4850,4850,4850,1
|
|
20231122,141900,16126700,4850,4850,4850,4850,0
|
|
20231122,141800,16126700,4850,4850,4850,4850,0
|
|
20231122,141700,16126700,4850,4850,4850,4850,0
|
|
20231122,141600,16126700,4850,4850,4850,4850,0
|
|
20231122,141500,16126700,4850,4850,4850,4850,0
|
|
20231122,141400,16126700,4850,4850,4850,4850,0
|
|
20231122,141300,16126700,4850,4850,4850,4850,0
|
|
20231122,141200,16126700,4850,4850,4850,4850,0
|
|
20231122,141100,16126700,4850,4850,4850,4850,0
|
|
20231122,141000,16126700,4850,4850,4850,4850,0
|
|
20231122,140900,16126700,4850,4850,4850,4850,0
|
|
20231122,140800,16126700,4850,4850,4850,4850,1
|
|
20231122,140700,16121850,4850,4850,4850,4850,0
|
|
20231122,140600,16121850,4850,4850,4850,4850,0
|
|
20231122,140500,16121850,4850,4850,4850,4850,0
|
|
20231122,140400,16121850,4850,4850,4850,4850,0
|
|
20231122,140300,16121850,4850,4850,4850,4850,0
|
|
20231122,140200,16121850,4850,4850,4850,4850,0
|
|
20231122,140100,16121850,4850,4850,4850,4850,1
|
|
20231122,140000,16117000,4850,4850,4850,4850,0
|
|
20231122,135900,16117000,4850,4850,4850,4850,31
|
|
20231122,135800,15966650,4845,4845,4845,4845,0
|
|
20231122,135700,15966650,4845,4845,4845,4845,200
|
|
20231122,135600,14997650,4845,4845,4845,4845,1
|
|
20231122,135500,14992805,4845,4845,4845,4845,11
|
|
20231122,135400,14939510,4845,4845,4845,4845,0
|
|
20231122,135300,14939510,4845,4845,4845,4845,0
|
|
20231122,135200,14939510,4845,4845,4845,4845,0
|
|
20231122,135100,14939510,4845,4845,4845,4845,0
|
|
20231122,135000,14939510,4845,4845,4845,4845,1
|
|
20231122,134900,14934665,4840,4840,4840,4840,0
|
|
20231122,134800,14934665,4840,4840,4840,4840,0
|
|
20231122,134700,14934665,4840,4840,4840,4840,0
|
|
20231122,134600,14934665,4840,4840,4840,4840,0
|
|
20231122,134500,14934665,4840,4840,4840,4840,85
|
|
20231122,134400,14523265,4845,4845,4845,4845,0
|
|
20231122,134300,14523265,4845,4845,4845,4845,1
|
|
20231122,134200,14518420,4845,4845,4845,4845,0
|
|
20231122,134100,14518420,4845,4845,4845,4845,0
|
|
20231122,134000,14518420,4845,4845,4845,4845,0
|
|
20231122,133900,14518420,4845,4845,4845,4845,0
|
|
20231122,133800,14518420,4845,4845,4845,4845,0
|
|
20231122,133700,14518420,4845,4845,4845,4845,0
|
|
20231122,133600,14518420,4845,4845,4845,4845,0
|
|
20231122,133500,14518420,4845,4845,4845,4845,10
|
|
20231122,133400,14469970,4845,4845,4845,4845,0
|
|
20231122,133300,14469970,4845,4845,4845,4845,0
|
|
20231122,133200,14469970,4845,4845,4845,4845,0
|
|
20231122,133100,14469970,4845,4845,4845,4845,0
|
|
20231122,133000,14469970,4845,4845,4845,4845,1
|
|
20231122,132900,14465125,4845,4845,4845,4845,0
|
|
20231122,132800,14465125,4845,4845,4845,4845,0
|
|
20231122,132700,14465125,4845,4845,4845,4845,0
|
|
20231122,132600,14465125,4845,4845,4845,4845,0
|
|
20231122,132500,14465125,4845,4845,4845,4845,0
|
|
20231122,132400,14465125,4845,4845,4845,4845,1
|
|
20231122,132300,14460280,4845,4845,4845,4845,0
|
|
20231122,132200,14460280,4845,4845,4845,4845,0
|
|
20231122,132100,14460280,4845,4845,4845,4845,206
|
|
20231122,132000,13462210,4845,4845,4845,4845,42
|
|
20231122,131900,13258720,4845,4845,4845,4845,0
|
|
20231122,131800,13258720,4845,4845,4845,4845,0
|
|
20231122,131700,13258720,4845,4845,4845,4845,1
|
|
20231122,131600,13253875,4845,4845,4845,4845,0
|
|
20231122,131500,13253875,4845,4845,4845,4845,0
|
|
20231122,131400,13253875,4845,4845,4845,4845,42
|
|
20231122,131300,13050385,4845,4845,4845,4845,0
|
|
20231122,131200,13050385,4845,4845,4845,4845,0
|
|
20231122,131100,13050385,4845,4845,4845,4845,0
|
|
20231122,131000,13050385,4845,4845,4845,4845,0
|
|
20231122,130900,13050385,4845,4845,4845,4845,41
|
|
20231122,130800,12851740,4845,4845,4845,4845,0
|
|
20231122,130700,12851740,4845,4845,4845,4845,0
|
|
20231122,130600,12851740,4845,4845,4845,4845,0
|
|
20231122,130500,12851740,4845,4845,4845,4845,1
|
|
20231122,130400,12846895,4845,4845,4845,4845,0
|
|
20231122,130300,12846895,4845,4845,4845,4845,0
|
|
20231122,130200,12846895,4845,4845,4845,4845,0
|
|
20231122,130100,12846895,4845,4845,4845,4845,0
|
|
20231122,130000,12846895,4845,4845,4845,4845,0
|
|
20231122,125900,12846895,4845,4845,4845,4845,0
|
|
20231122,125800,12846895,4845,4845,4845,4845,0
|
|
20231122,125700,12846895,4845,4845,4845,4845,61
|
|
20231122,125600,12551350,4845,4845,4845,4845,0
|
|
20231122,125500,12551350,4845,4845,4845,4845,0
|
|
20231122,125400,12551350,4845,4845,4845,4845,0
|
|
20231122,125300,12551350,4845,4845,4845,4845,0
|
|
20231122,125200,12551350,4845,4845,4845,4845,1
|
|
20231122,125100,12546505,4845,4845,4845,4845,1
|
|
20231122,125000,12541660,4840,4840,4840,4840,0
|
|
20231122,124900,12541660,4840,4840,4840,4840,0
|
|
20231122,124800,12541660,4840,4840,4840,4840,0
|
|
20231122,124700,12541660,4840,4840,4840,4840,0
|
|
20231122,124600,12541660,4840,4840,4840,4840,0
|
|
20231122,124500,12541660,4840,4840,4840,4840,0
|
|
20231122,124400,12541660,4840,4840,4840,4840,2
|
|
20231122,124300,12531980,4845,4845,4845,4845,0
|
|
20231122,124200,12531980,4845,4845,4845,4845,1
|
|
20231122,124100,12527135,4840,4840,4840,4840,0
|
|
20231122,124000,12527135,4840,4840,4840,4840,0
|
|
20231122,123900,12527135,4840,4835,4840,4835,77
|
|
20231122,123800,12154835,4840,4840,4840,4840,133
|
|
20231122,123700,11511115,4840,4840,4840,4840,0
|
|
20231122,123600,11511115,4840,4840,4840,4840,0
|
|
20231122,123500,11511115,4840,4840,4840,4840,0
|
|
20231122,123400,11511115,4840,4840,4840,4840,0
|
|
20231122,123300,11511115,4840,4840,4840,4840,650
|
|
20231122,123200,8365115,4845,4845,4845,4845,322
|
|
20231122,123100,6805025,4840,4840,4840,4840,13
|
|
20231122,123000,6742105,4845,4845,4845,4845,0
|
|
20231122,122900,6742105,4845,4845,4845,4845,0
|
|
20231122,122800,6742105,4845,4845,4845,4845,0
|
|
20231122,122700,6742105,4845,4845,4845,4845,0
|
|
20231122,122600,6742105,4845,4845,4845,4845,1
|
|
20231122,122500,6737260,4845,4845,4845,4845,0
|
|
20231122,122400,6737260,4845,4845,4845,4845,0
|
|
20231122,122300,6737260,4845,4845,4845,4845,0
|
|
20231122,122200,6737260,4845,4845,4845,4845,0
|
|
20231122,122100,6737260,4845,4845,4845,4845,0
|
|
20231122,122000,6737260,4845,4845,4845,4845,0
|
|
20231122,121900,6737260,4845,4845,4845,4845,0
|
|
20231122,121800,6737260,4845,4845,4845,4845,0
|
|
20231122,121700,6737260,4845,4845,4845,4845,0
|
|
20231122,121600,6737260,4845,4845,4845,4845,0
|
|
20231122,121500,6737260,4845,4845,4845,4845,0
|
|
20231122,121400,6737260,4845,4845,4845,4845,0
|
|
20231122,121300,6737260,4845,4845,4845,4845,1
|
|
20231122,121200,6732415,4840,4840,4840,4840,22
|
|
20231122,121100,6625935,4845,4845,4845,4845,0
|
|
20231122,121000,6625935,4845,4845,4845,4845,0
|
|
20231122,120900,6625935,4845,4845,4845,4845,0
|
|
20231122,120800,6625935,4845,4845,4845,4845,0
|
|
20231122,120700,6625935,4845,4845,4845,4845,0
|
|
20231122,120600,6625935,4845,4845,4845,4845,0
|
|
20231122,120500,6625935,4845,4845,4845,4845,0
|
|
20231122,120400,6625935,4845,4845,4845,4845,0
|
|
20231122,120300,6625935,4845,4845,4845,4845,0
|
|
20231122,120200,6625935,4845,4845,4845,4845,0
|
|
20231122,120100,6625935,4845,4845,4845,4845,1
|
|
20231122,120000,6621090,4845,4845,4845,4845,0
|
|
20231122,115900,6621090,4845,4845,4845,4845,0
|
|
20231122,115800,6621090,4845,4845,4845,4845,0
|
|
20231122,115700,6621090,4845,4845,4845,4845,0
|
|
20231122,115600,6621090,4845,4845,4845,4845,0
|
|
20231122,115500,6621090,4845,4845,4845,4845,0
|
|
20231122,115400,6621090,4845,4845,4845,4845,0
|
|
20231122,115300,6621090,4845,4845,4845,4845,0
|
|
20231122,115200,6621090,4845,4845,4845,4845,0
|
|
20231122,115100,6621090,4845,4845,4845,4845,0
|
|
20231122,115000,6621090,4845,4845,4845,4845,0
|
|
20231122,114900,6621090,4845,4845,4845,4845,0
|
|
20231122,114800,6621090,4845,4845,4845,4845,0
|
|
20231122,114700,6621090,4845,4845,4845,4845,0
|
|
20231122,114600,6621090,4845,4845,4845,4845,0
|
|
20231122,114500,6621090,4845,4845,4845,4845,0
|
|
20231122,114400,6621090,4845,4845,4845,4845,0
|
|
20231122,114300,6621090,4845,4845,4845,4845,0
|
|
20231122,114200,6621090,4845,4845,4845,4845,0
|
|
20231122,114100,6621090,4845,4845,4845,4845,0
|
|
20231122,114000,6621090,4845,4845,4845,4845,0
|
|
20231122,113900,6621090,4845,4845,4845,4845,0
|
|
20231122,113800,6621090,4845,4845,4845,4845,0
|
|
20231122,113700,6621090,4845,4845,4845,4845,0
|
|
20231122,113600,6621090,4845,4845,4845,4845,0
|
|
20231122,113500,6621090,4845,4845,4845,4845,0
|
|
20231122,113400,6621090,4845,4845,4845,4845,0
|
|
20231122,113300,6621090,4845,4845,4845,4845,0
|
|
20231122,113200,6621090,4845,4845,4845,4845,0
|
|
20231122,113100,6621090,4845,4845,4845,4845,0
|
|
20231122,113000,6621090,4845,4845,4845,4845,0
|
|
20231122,112900,6621090,4845,4845,4845,4845,0
|
|
20231122,112800,6621090,4845,4845,4845,4845,0
|
|
20231122,112700,6621090,4845,4845,4845,4845,0
|
|
20231122,112600,6621090,4845,4845,4845,4845,0
|
|
20231122,112500,6621090,4845,4845,4845,4845,0
|
|
20231122,112400,6621090,4845,4845,4845,4845,0
|
|
20231122,112300,6621090,4845,4845,4845,4845,0
|
|
20231122,112200,6621090,4845,4845,4845,4845,0
|
|
20231122,112100,6621090,4845,4845,4845,4845,2
|
|
20231122,112000,6611400,4845,4845,4845,4845,0
|
|
20231122,111900,6611400,4845,4845,4845,4845,0
|
|
20231122,111800,6611400,4845,4845,4845,4845,0
|
|
20231122,111700,6611400,4845,4840,4845,4835,20
|
|
20231122,111600,6514675,4845,4845,4845,4845,0
|
|
20231122,111500,6514675,4845,4845,4845,4845,0
|
|
20231122,111400,6514675,4845,4845,4845,4845,0
|
|
20231122,111300,6514675,4845,4845,4845,4845,0
|
|
20231122,111200,6514675,4845,4845,4845,4845,0
|
|
20231122,111100,6514675,4845,4845,4845,4845,0
|
|
20231122,111000,6514675,4845,4845,4845,4845,0
|
|
20231122,110900,6514675,4845,4845,4845,4845,0
|
|
20231122,110800,6514675,4845,4845,4845,4845,9
|
|
20231122,110700,6471070,4845,4845,4845,4845,0
|
|
20231122,110600,6471070,4845,4845,4845,4845,0
|
|
20231122,110500,6471070,4845,4845,4845,4845,0
|
|
20231122,110400,6471070,4845,4845,4845,4845,0
|
|
20231122,110300,6471070,4845,4845,4845,4845,1
|
|
20231122,110200,6466225,4845,4845,4845,4845,0
|
|
20231122,110100,6466225,4845,4845,4845,4845,1
|
|
20231122,110000,6461380,4845,4845,4845,4845,0
|
|
20231122,105900,6461380,4845,4845,4845,4845,0
|
|
20231122,105800,6461380,4845,4845,4845,4845,0
|
|
20231122,105700,6461380,4845,4845,4845,4845,0
|
|
20231122,105600,6461380,4845,4845,4845,4845,0
|
|
20231122,105500,6461380,4845,4845,4845,4845,0
|
|
20231122,105400,6461380,4845,4845,4845,4845,0
|
|
20231122,105300,6461380,4845,4845,4845,4845,0
|
|
20231122,105200,6461380,4845,4845,4845,4845,0
|
|
20231122,105100,6461380,4845,4845,4845,4845,0
|
|
20231122,105000,6461380,4845,4845,4845,4845,0
|
|
20231122,104900,6461380,4845,4845,4845,4845,0
|
|
20231122,104800,6461380,4845,4845,4845,4845,0
|
|
20231122,104700,6461380,4845,4845,4845,4845,1
|
|
20231122,104600,6456535,4845,4845,4845,4845,0
|
|
20231122,104500,6456535,4845,4845,4845,4845,0
|
|
20231122,104400,6456535,4845,4845,4845,4845,0
|
|
20231122,104300,6456535,4845,4845,4845,4845,0
|
|
20231122,104200,6456535,4845,4845,4845,4845,0
|
|
20231122,104100,6456535,4845,4845,4845,4845,0
|
|
20231122,104000,6456535,4845,4845,4845,4845,0
|
|
20231122,103900,6456535,4845,4845,4845,4845,0
|
|
20231122,103800,6456535,4845,4845,4845,4845,0
|
|
20231122,103700,6456535,4845,4845,4845,4845,0
|
|
20231122,103600,6456535,4845,4845,4845,4845,0
|
|
20231122,103500,6456535,4845,4845,4845,4845,0
|
|
20231122,103400,6456535,4845,4845,4845,4845,0
|
|
20231122,103300,6456535,4845,4845,4845,4845,8
|
|
20231122,103200,6417775,4845,4845,4845,4845,0
|
|
20231122,103100,6417775,4845,4845,4845,4845,0
|
|
20231122,103000,6417775,4845,4845,4845,4845,0
|
|
20231122,102900,6417775,4845,4845,4845,4845,0
|
|
20231122,102800,6417775,4845,4845,4845,4845,0
|
|
20231122,102700,6417775,4845,4845,4845,4845,0
|
|
20231122,102600,6417775,4845,4845,4845,4845,0
|
|
20231122,102500,6417775,4845,4845,4845,4845,0
|
|
20231122,102400,6417775,4845,4845,4845,4845,0
|
|
20231122,102300,6417775,4845,4845,4845,4845,0
|
|
20231122,102200,6417775,4845,4845,4845,4845,161
|
|
20231122,102100,5637730,4845,4845,4845,4845,0
|
|
20231122,102000,5637730,4845,4840,4845,4840,5
|
|
20231122,101900,5613525,4845,4845,4845,4845,0
|
|
20231122,101800,5613525,4845,4845,4845,4845,0
|
|
20231122,101700,5613525,4845,4845,4845,4845,0
|
|
20231122,101600,5613525,4845,4845,4845,4845,0
|
|
20231122,101500,5613525,4845,4845,4845,4845,0
|
|
20231122,101400,5613525,4845,4845,4845,4845,0
|
|
20231122,101300,5613525,4845,4845,4845,4845,0
|
|
20231122,101200,5613525,4845,4845,4845,4845,0
|
|
20231122,101100,5613525,4845,4845,4845,4845,0
|
|
20231122,101000,5613525,4845,4845,4845,4845,0
|
|
20231122,100900,5613525,4845,4845,4845,4845,0
|
|
20231122,100800,5613525,4845,4845,4845,4845,0
|
|
20231122,100700,5613525,4845,4845,4845,4845,0
|
|
20231122,100600,5613525,4845,4845,4845,4845,0
|
|
20231122,100500,5613525,4845,4845,4845,4845,0
|
|
20231122,100400,5613525,4845,4845,4845,4845,0
|
|
20231122,100300,5613525,4845,4845,4845,4845,0
|
|
20231122,100200,5613525,4845,4840,4845,4840,30
|
|
20231122,100100,5468235,4825,4825,4825,4825,0
|
|
20231122,100000,5468235,4825,4845,4845,4825,501
|
|
20231122,095900,3050890,4840,4830,4840,4830,120
|
|
20231122,095800,2471085,4820,4820,4820,4820,20
|
|
20231122,095700,2374685,4820,4820,4820,4820,0
|
|
20231122,095600,2374685,4820,4820,4820,4820,0
|
|
20231122,095500,2374685,4820,4820,4820,4820,0
|
|
20231122,095400,2374685,4820,4820,4820,4820,0
|
|
20231122,095300,2374685,4820,4820,4820,4820,0
|
|
20231122,095200,2374685,4820,4820,4820,4820,0
|
|
20231122,095100,2374685,4820,4820,4820,4820,0
|
|
20231122,095000,2374685,4820,4820,4820,4820,195
|
|
20231122,094900,1434785,4830,4830,4830,4830,0
|
|
20231122,094800,1434785,4830,4830,4830,4830,0
|
|
20231122,094700,1434785,4830,4830,4830,4830,0
|
|
20231122,094600,1434785,4830,4830,4830,4830,0
|
|
20231122,094500,1434785,4830,4830,4830,4830,0
|
|
20231122,094400,1434785,4830,4830,4830,4830,0
|
|
20231122,094300,1434785,4830,4830,4830,4830,42
|
|
20231122,094200,1231925,4830,4830,4830,4830,0
|
|
20231122,094100,1231925,4830,4830,4830,4830,0
|
|
20231122,094000,1231925,4830,4830,4830,4830,0
|
|
20231122,093900,1231925,4830,4830,4830,4830,76
|
|
20231122,093800,864845,4830,4830,4830,4830,0
|
|
20231122,093700,864845,4830,4830,4830,4830,0
|
|
20231122,093600,864845,4830,4830,4830,4830,0
|
|
20231122,093500,864845,4830,4830,4830,4830,11
|
|
20231122,093400,811715,4830,4830,4830,4830,0
|
|
20231122,093300,811715,4830,4830,4830,4830,0
|
|
20231122,093200,811715,4830,4830,4830,4830,0
|
|
20231122,093100,811715,4830,4830,4830,4830,0
|
|
20231122,093000,811715,4830,4830,4830,4830,0
|
|
20231122,092900,811715,4830,4830,4830,4830,0
|
|
20231122,092800,811715,4830,4830,4830,4830,0
|
|
20231122,092700,811715,4830,4830,4830,4830,0
|
|
20231122,092600,811715,4830,4830,4830,4830,0
|
|
20231122,092500,811715,4830,4830,4830,4830,0
|
|
20231122,092400,811715,4830,4830,4830,4830,0
|
|
20231122,092300,811715,4830,4830,4830,4830,0
|
|
20231122,092200,811715,4830,4825,4830,4825,10
|
|
20231122,092100,763430,4825,4825,4825,4825,0
|
|
20231122,092000,763430,4825,4825,4825,4825,0
|
|
20231122,091900,763430,4825,4825,4825,4825,1
|
|
20231122,091800,758605,4805,4820,4820,4805,2
|
|
20231122,091700,748980,4825,4825,4825,4825,0
|
|
20231122,091600,748980,4825,4825,4825,4825,1
|
|
20231122,091500,744155,4830,4830,4830,4830,0
|
|
20231122,091400,744155,4830,4830,4830,4830,0
|
|
20231122,091300,744155,4830,4830,4830,4830,0
|
|
20231122,091200,744155,4830,4830,4830,4830,0
|
|
20231122,091100,744155,4830,4830,4830,4830,0
|
|
20231122,091000,744155,4830,4830,4830,4830,0
|
|
20231122,090900,744155,4830,4830,4830,4830,0
|
|
20231122,090800,744155,4830,4830,4830,4830,0
|
|
20231122,090700,744155,4830,4830,4830,4830,85
|
|
20231122,090600,333605,4830,4830,4830,4830,0
|
|
20231122,090500,333605,4830,4830,4830,4830,0
|
|
20231122,090400,333605,4830,4830,4830,4830,0
|
|
20231122,090300,333605,4830,4830,4830,4830,0
|
|
20231122,090200,333605,4830,4830,4830,4830,0
|
|
20231122,090100,333605,4830,4830,4830,4830,2
|
|
20231122,090000,323945,4835,4835,4835,4835,67
|