593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185000,35265465,4880,4880,4880,4880,263
|
|
20231127,184900,35265465,4880,4880,4880,4880,0
|
|
20231127,184800,35265465,4880,4880,4880,4880,0
|
|
20231127,184700,35265465,4880,4880,4880,4880,0
|
|
20231127,184600,35265465,4880,4880,4880,4880,0
|
|
20231127,184500,35265465,4880,4880,4880,4880,0
|
|
20231127,184400,35265465,4880,4880,4880,4880,0
|
|
20231127,184300,35265465,4880,4880,4880,4880,0
|
|
20231127,184200,35265465,4880,4880,4880,4880,0
|
|
20231127,184100,35265465,4880,4880,4880,4880,0
|
|
20231127,184000,35265465,4880,4880,4880,4880,0
|
|
20231127,183900,35265465,4880,4880,4880,4880,0
|
|
20231127,183800,35265465,4880,4880,4880,4880,0
|
|
20231127,183700,35265465,4880,4880,4880,4880,0
|
|
20231127,183600,35265465,4880,4880,4880,4880,0
|
|
20231127,183500,35265465,4880,4880,4880,4880,0
|
|
20231127,183400,35265465,4880,4880,4880,4880,0
|
|
20231127,183300,35265465,4880,4880,4880,4880,0
|
|
20231127,183200,35265465,4880,4880,4880,4880,0
|
|
20231127,183100,35265465,4880,4880,4880,4880,0
|
|
20231127,183000,35265465,4880,4880,4880,4880,0
|
|
20231127,182900,35265465,4880,4880,4880,4880,0
|
|
20231127,182800,35265465,4880,4880,4880,4880,0
|
|
20231127,182700,35265465,4880,4880,4880,4880,0
|
|
20231127,182600,35265465,4880,4880,4880,4880,0
|
|
20231127,182500,35265465,4880,4880,4880,4880,0
|
|
20231127,182400,35265465,4880,4880,4880,4880,0
|
|
20231127,182300,35265465,4880,4880,4880,4880,0
|
|
20231127,182200,35265465,4880,4880,4880,4880,0
|
|
20231127,182100,35265465,4880,4880,4880,4880,0
|
|
20231127,182000,35265465,4880,4880,4880,4880,263
|
|
20231127,181900,35265465,4880,4880,4880,4880,0
|
|
20231127,181800,35265465,4880,4880,4880,4880,0
|
|
20231127,181700,35265465,4880,4880,4880,4880,0
|
|
20231127,181600,35265465,4880,4880,4880,4880,0
|
|
20231127,181500,35265465,4880,4880,4880,4880,0
|
|
20231127,181400,35265465,4880,4880,4880,4880,0
|
|
20231127,181300,35265465,4880,4880,4880,4880,0
|
|
20231127,181200,35265465,4880,4880,4880,4880,0
|
|
20231127,181100,35265465,4880,4880,4880,4880,0
|
|
20231127,181000,35265465,4880,4880,4880,4880,0
|
|
20231127,180900,35265465,4880,4880,4880,4880,0
|
|
20231127,180800,35265465,4880,4880,4880,4880,0
|
|
20231127,180700,35265465,4880,4880,4880,4880,0
|
|
20231127,180600,35265465,4880,4880,4880,4880,0
|
|
20231127,180500,35265465,4880,4880,4880,4880,0
|
|
20231127,180400,35265465,4880,4880,4880,4880,0
|
|
20231127,180300,35265465,4880,4880,4880,4880,0
|
|
20231127,180200,35265465,4880,4880,4880,4880,0
|
|
20231127,180100,35265465,4880,4880,4880,4880,0
|
|
20231127,180000,35265465,4880,4880,4880,4880,0
|
|
20231127,175900,35265465,4880,4880,4880,4880,0
|
|
20231127,175800,35265465,4880,4880,4880,4880,0
|
|
20231127,175700,35265465,4880,4880,4880,4880,0
|
|
20231127,175600,35265465,4880,4880,4880,4880,0
|
|
20231127,175500,35265465,4880,4880,4880,4880,0
|
|
20231127,175400,35265465,4880,4880,4880,4880,0
|
|
20231127,175300,35265465,4880,4880,4880,4880,0
|
|
20231127,175200,35265465,4880,4880,4880,4880,0
|
|
20231127,175100,35265465,4880,4880,4880,4880,0
|
|
20231127,175000,35265465,4880,4880,4880,4880,263
|
|
20231127,174900,35265465,4880,4880,4880,4880,0
|
|
20231127,174800,35265465,4880,4880,4880,4880,0
|
|
20231127,174700,35265465,4880,4880,4880,4880,0
|
|
20231127,174600,35265465,4880,4880,4880,4880,0
|
|
20231127,174500,35265465,4880,4880,4880,4880,0
|
|
20231127,174400,35265465,4880,4880,4880,4880,0
|
|
20231127,174300,35265465,4880,4880,4880,4880,0
|
|
20231127,174200,35265465,4880,4880,4880,4880,0
|
|
20231127,174100,35265465,4880,4880,4880,4880,0
|
|
20231127,174000,35265465,4880,4880,4880,4880,0
|
|
20231127,173900,35265465,4880,4880,4880,4880,0
|
|
20231127,173800,35265465,4880,4880,4880,4880,0
|
|
20231127,173700,35265465,4880,4880,4880,4880,0
|
|
20231127,173600,35265465,4880,4880,4880,4880,0
|
|
20231127,173500,35265465,4880,4880,4880,4880,0
|
|
20231127,173400,35265465,4880,4880,4880,4880,0
|
|
20231127,173300,35265465,4880,4880,4880,4880,0
|
|
20231127,173200,35265465,4880,4880,4880,4880,0
|
|
20231127,173100,35265465,4880,4880,4880,4880,0
|
|
20231127,173000,35265465,4880,4880,4880,4880,0
|
|
20231127,172900,35265465,4880,4880,4880,4880,0
|
|
20231127,172800,35265465,4880,4880,4880,4880,0
|
|
20231127,172700,35265465,4880,4880,4880,4880,0
|
|
20231127,172600,35265465,4880,4880,4880,4880,0
|
|
20231127,172500,35265465,4880,4880,4880,4880,0
|
|
20231127,172400,35265465,4880,4880,4880,4880,0
|
|
20231127,172300,35265465,4880,4880,4880,4880,0
|
|
20231127,172200,35265465,4880,4880,4880,4880,0
|
|
20231127,172100,35265465,4880,4880,4880,4880,0
|
|
20231127,172000,35265465,4880,4880,4880,4880,263
|
|
20231127,171900,35265465,4880,4880,4880,4880,0
|
|
20231127,171800,35265465,4880,4880,4880,4880,0
|
|
20231127,171700,35265465,4880,4880,4880,4880,0
|
|
20231127,171600,35265465,4880,4880,4880,4880,0
|
|
20231127,171500,35265465,4880,4880,4880,4880,0
|
|
20231127,171400,35265465,4880,4880,4880,4880,0
|
|
20231127,171300,35265465,4880,4880,4880,4880,0
|
|
20231127,171200,35265465,4880,4880,4880,4880,0
|
|
20231127,171100,35265465,4880,4880,4880,4880,0
|
|
20231127,171000,35265465,4880,4880,4880,4880,0
|
|
20231127,170900,35265465,4880,4880,4880,4880,0
|
|
20231127,170800,35265465,4880,4880,4880,4880,0
|
|
20231127,170700,35265465,4880,4880,4880,4880,0
|
|
20231127,170600,35265465,4880,4880,4880,4880,0
|
|
20231127,170500,35265465,4880,4880,4880,4880,0
|
|
20231127,170400,35265465,4880,4880,4880,4880,0
|
|
20231127,170300,35265465,4880,4880,4880,4880,0
|
|
20231127,170200,35265465,4880,4880,4880,4880,0
|
|
20231127,170100,35265465,4880,4880,4880,4880,0
|
|
20231127,170000,35265465,4880,4880,4880,4880,0
|
|
20231127,165900,35265465,4880,4880,4880,4880,0
|
|
20231127,165800,35265465,4880,4880,4880,4880,0
|
|
20231127,165700,35265465,4880,4880,4880,4880,0
|
|
20231127,165600,35265465,4880,4880,4880,4880,0
|
|
20231127,165500,35265465,4880,4880,4880,4880,0
|
|
20231127,165400,35265465,4880,4880,4880,4880,0
|
|
20231127,165300,35265465,4880,4880,4880,4880,0
|
|
20231127,165200,35265465,4880,4880,4880,4880,0
|
|
20231127,165100,35265465,4880,4880,4880,4880,0
|
|
20231127,165000,35265465,4880,4880,4880,4880,263
|
|
20231127,164900,35265465,4880,4880,4880,4880,0
|
|
20231127,164800,35265465,4880,4880,4880,4880,0
|
|
20231127,164700,35265465,4880,4880,4880,4880,0
|
|
20231127,164600,35265465,4880,4880,4880,4880,0
|
|
20231127,164500,35265465,4880,4880,4880,4880,0
|
|
20231127,164400,35265465,4880,4880,4880,4880,0
|
|
20231127,164300,35265465,4880,4880,4880,4880,0
|
|
20231127,164200,35265465,4880,4880,4880,4880,0
|
|
20231127,164100,35265465,4880,4880,4880,4880,0
|
|
20231127,164000,35265465,4880,4880,4880,4880,0
|
|
20231127,163900,35265465,4880,4880,4880,4880,0
|
|
20231127,163800,35265465,4880,4880,4880,4880,0
|
|
20231127,163700,35265465,4880,4880,4880,4880,0
|
|
20231127,163600,35265465,4880,4880,4880,4880,0
|
|
20231127,163500,35265465,4880,4880,4880,4880,0
|
|
20231127,163400,35265465,4880,4880,4880,4880,0
|
|
20231127,163300,35265465,4880,4880,4880,4880,0
|
|
20231127,163200,35265465,4880,4880,4880,4880,0
|
|
20231127,163100,35265465,4880,4880,4880,4880,0
|
|
20231127,163000,35265465,4880,4880,4880,4880,0
|
|
20231127,162900,35265465,4880,4880,4880,4880,0
|
|
20231127,162800,35265465,4880,4880,4880,4880,0
|
|
20231127,162700,35265465,4880,4880,4880,4880,0
|
|
20231127,162600,35265465,4880,4880,4880,4880,0
|
|
20231127,162500,35265465,4880,4880,4880,4880,0
|
|
20231127,162400,35265465,4880,4880,4880,4880,0
|
|
20231127,162300,35265465,4880,4880,4880,4880,0
|
|
20231127,162200,35265465,4880,4880,4880,4880,0
|
|
20231127,162100,35265465,4880,4880,4880,4880,0
|
|
20231127,162000,35265465,4880,4880,4880,4880,263
|
|
20231127,161900,35265465,4880,4880,4880,4880,0
|
|
20231127,161800,35265465,4880,4880,4880,4880,0
|
|
20231127,161700,35265465,4880,4880,4880,4880,0
|
|
20231127,161600,35265465,4880,4880,4880,4880,0
|
|
20231127,161500,35265465,4880,4880,4880,4880,0
|
|
20231127,161400,35265465,4880,4880,4880,4880,0
|
|
20231127,161300,35265465,4880,4880,4880,4880,0
|
|
20231127,161200,35265465,4880,4880,4880,4880,0
|
|
20231127,161100,35265465,4880,4880,4880,4880,0
|
|
20231127,161000,35265465,4880,4880,4880,4880,0
|
|
20231127,160900,35265465,4880,4880,4880,4880,0
|
|
20231127,160800,35265465,4880,4880,4880,4880,0
|
|
20231127,160700,35265465,4880,4880,4880,4880,0
|
|
20231127,160600,35265465,4880,4880,4880,4880,0
|
|
20231127,160500,35265465,4880,4880,4880,4880,0
|
|
20231127,160400,35265465,4880,4880,4880,4880,0
|
|
20231127,160300,35265465,4880,4880,4880,4880,0
|
|
20231127,160200,35265465,4880,4880,4880,4880,0
|
|
20231127,160100,35265465,4880,4880,4880,4880,0
|
|
20231127,160000,35265465,4880,4880,4880,4880,0
|
|
20231127,155900,35265465,4880,4880,4880,4880,0
|
|
20231127,155800,35265465,4880,4880,4880,4880,0
|
|
20231127,155700,35265465,4880,4880,4880,4880,0
|
|
20231127,155600,35265465,4880,4880,4880,4880,0
|
|
20231127,155500,35265465,4880,4880,4880,4880,0
|
|
20231127,155400,35265465,4880,4880,4880,4880,0
|
|
20231127,155300,35265465,4880,4880,4880,4880,0
|
|
20231127,155200,35265465,4880,4880,4880,4880,0
|
|
20231127,155100,35265465,4880,4880,4880,4880,0
|
|
20231127,155000,35265465,4880,4880,4880,4880,263
|
|
20231127,154900,35265465,4880,4880,4880,4880,0
|
|
20231127,154800,35265465,4880,4880,4880,4880,0
|
|
20231127,154700,35265465,4880,4880,4880,4880,0
|
|
20231127,154600,35265465,4880,4880,4880,4880,0
|
|
20231127,154500,35265465,4880,4880,4880,4880,0
|
|
20231127,154400,35265465,4880,4880,4880,4880,0
|
|
20231127,154300,35265465,4880,4880,4880,4880,0
|
|
20231127,154200,35265465,4880,4880,4880,4880,0
|
|
20231127,154100,35265465,4880,4880,4880,4880,0
|
|
20231127,154000,35265465,4880,4880,4880,4880,0
|
|
20231127,153900,35265465,4880,4880,4880,4880,0
|
|
20231127,153800,35265465,4880,4880,4880,4880,0
|
|
20231127,153700,35265465,4880,4880,4880,4880,0
|
|
20231127,153600,35265465,4880,4880,4880,4880,0
|
|
20231127,153500,35265465,4880,4880,4880,4880,0
|
|
20231127,153400,35265465,4880,4880,4880,4880,0
|
|
20231127,153300,35265465,4880,4880,4880,4880,0
|
|
20231127,153200,35265465,4880,4880,4880,4880,0
|
|
20231127,153100,35265465,4880,4880,4880,4880,0
|
|
20231127,153000,35265465,4880,4880,4880,4880,263
|
|
20231127,152900,33982025,4880,4880,4880,4880,0
|
|
20231127,152800,33982025,4880,4880,4880,4880,0
|
|
20231127,152700,33982025,4880,4880,4880,4880,0
|
|
20231127,152600,33982025,4880,4880,4880,4880,0
|
|
20231127,152500,33982025,4880,4880,4880,4880,0
|
|
20231127,152400,33982025,4880,4880,4880,4880,0
|
|
20231127,152300,33982025,4880,4880,4880,4880,0
|
|
20231127,152200,33982025,4880,4880,4880,4880,0
|
|
20231127,152100,33982025,4880,4880,4880,4880,0
|
|
20231127,152000,33982025,4880,4880,4880,4880,0
|
|
20231127,151900,33982025,4880,4880,4880,4880,6
|
|
20231127,151800,33952745,4880,4880,4880,4880,0
|
|
20231127,151700,33952745,4880,4880,4880,4880,0
|
|
20231127,151600,33952745,4880,4880,4880,4880,0
|
|
20231127,151500,33952745,4880,4880,4880,4880,0
|
|
20231127,151400,33952745,4880,4880,4880,4880,0
|
|
20231127,151300,33952745,4880,4880,4880,4880,0
|
|
20231127,151200,33952745,4880,4880,4880,4880,0
|
|
20231127,151100,33952745,4880,4880,4880,4880,0
|
|
20231127,151000,33952745,4880,4880,4880,4880,0
|
|
20231127,150900,33952745,4880,4880,4880,4880,0
|
|
20231127,150800,33952745,4880,4880,4880,4880,3
|
|
20231127,150700,33938105,4880,4880,4880,4880,0
|
|
20231127,150600,33938105,4880,4880,4880,4880,0
|
|
20231127,150500,33938105,4880,4880,4880,4880,0
|
|
20231127,150400,33938105,4880,4880,4880,4880,0
|
|
20231127,150300,33938105,4880,4880,4880,4880,0
|
|
20231127,150200,33938105,4880,4880,4880,4880,0
|
|
20231127,150100,33938105,4880,4880,4880,4880,0
|
|
20231127,150000,33938105,4880,4880,4880,4880,1
|
|
20231127,145900,33933225,4855,4870,4870,4850,311
|
|
20231127,145800,32424145,4880,4880,4880,4880,0
|
|
20231127,145700,32424145,4880,4880,4880,4880,0
|
|
20231127,145600,32424145,4880,4880,4880,4880,0
|
|
20231127,145500,32424145,4880,4880,4880,4880,0
|
|
20231127,145400,32424145,4880,4880,4880,4880,5
|
|
20231127,145300,32399745,4890,4890,4890,4890,0
|
|
20231127,145200,32399745,4890,4890,4890,4890,0
|
|
20231127,145100,32399745,4890,4905,4905,4890,1318
|
|
20231127,145000,25951570,4905,4905,4905,4900,17
|
|
20231127,144900,25868235,4905,4905,4905,4905,0
|
|
20231127,144800,25868235,4905,4905,4905,4905,0
|
|
20231127,144700,25868235,4905,4905,4905,4905,2
|
|
20231127,144600,25858425,4905,4905,4905,4905,1
|
|
20231127,144500,25853520,4905,4905,4905,4905,1
|
|
20231127,144400,25848615,4905,4900,4905,4900,101
|
|
20231127,144300,25353710,4900,4905,4905,4900,227
|
|
20231127,144200,24241405,4900,4900,4900,4900,70
|
|
20231127,144100,23898405,4905,4905,4905,4905,1
|
|
20231127,144000,23893500,4905,4905,4905,4905,0
|
|
20231127,143900,23893500,4905,4905,4905,4905,0
|
|
20231127,143800,23893500,4905,4905,4905,4905,3
|
|
20231127,143700,23878785,4905,4905,4905,4905,0
|
|
20231127,143600,23878785,4905,4905,4905,4905,0
|
|
20231127,143500,23878785,4905,4905,4905,4905,0
|
|
20231127,143400,23878785,4905,4905,4905,4905,1
|
|
20231127,143300,23873880,4905,4905,4905,4905,0
|
|
20231127,143200,23873880,4905,4905,4905,4905,0
|
|
20231127,143100,23873880,4905,4905,4905,4905,1
|
|
20231127,143000,23868975,4900,4900,4900,4900,0
|
|
20231127,142900,23868975,4900,4900,4900,4900,0
|
|
20231127,142800,23868975,4900,4905,4905,4900,13
|
|
20231127,142700,23805265,4905,4905,4905,4905,0
|
|
20231127,142600,23805265,4905,4905,4905,4905,1
|
|
20231127,142500,23800360,4900,4900,4900,4900,0
|
|
20231127,142400,23800360,4900,4900,4900,4900,0
|
|
20231127,142300,23800360,4900,4900,4900,4900,0
|
|
20231127,142200,23800360,4900,4900,4900,4900,286
|
|
20231127,142100,22398960,4900,4900,4900,4900,1
|
|
20231127,142000,22394060,4900,4900,4900,4900,0
|
|
20231127,141900,22394060,4900,4900,4900,4900,0
|
|
20231127,141800,22394060,4900,4900,4900,4900,0
|
|
20231127,141700,22394060,4900,4900,4900,4900,0
|
|
20231127,141600,22394060,4900,4900,4900,4900,0
|
|
20231127,141500,22394060,4900,4900,4900,4900,0
|
|
20231127,141400,22394060,4900,4900,4900,4900,0
|
|
20231127,141300,22394060,4900,4900,4900,4900,0
|
|
20231127,141200,22394060,4900,4900,4900,4900,0
|
|
20231127,141100,22394060,4900,4900,4900,4900,0
|
|
20231127,141000,22394060,4900,4900,4900,4900,0
|
|
20231127,140900,22394060,4900,4900,4900,4900,0
|
|
20231127,140800,22394060,4900,4900,4900,4900,1
|
|
20231127,140700,22389160,4900,4900,4900,4900,0
|
|
20231127,140600,22389160,4900,4900,4900,4900,204
|
|
20231127,140500,21389560,4905,4905,4905,4905,0
|
|
20231127,140400,21389560,4905,4905,4905,4905,1
|
|
20231127,140300,21384655,4905,4905,4905,4905,0
|
|
20231127,140200,21384655,4905,4905,4905,4905,0
|
|
20231127,140100,21384655,4905,4905,4905,4905,1
|
|
20231127,140000,21379750,4905,4905,4905,4905,0
|
|
20231127,135900,21379750,4905,4905,4905,4905,0
|
|
20231127,135800,21379750,4905,4905,4905,4905,0
|
|
20231127,135700,21379750,4905,4905,4905,4905,0
|
|
20231127,135600,21379750,4905,4905,4905,4905,1
|
|
20231127,135500,21374845,4905,4905,4905,4905,0
|
|
20231127,135400,21374845,4905,4905,4905,4905,283
|
|
20231127,135300,19986730,4905,4900,4905,4900,94
|
|
20231127,135200,19525675,4900,4900,4900,4900,0
|
|
20231127,135100,19525675,4900,4900,4900,4900,0
|
|
20231127,135000,19525675,4900,4900,4900,4900,0
|
|
20231127,134900,19525675,4900,4900,4900,4900,0
|
|
20231127,134800,19525675,4900,4900,4900,4900,0
|
|
20231127,134700,19525675,4900,4900,4900,4900,0
|
|
20231127,134600,19525675,4900,4900,4900,4900,0
|
|
20231127,134500,19525675,4900,4900,4900,4900,0
|
|
20231127,134400,19525675,4900,4900,4900,4900,0
|
|
20231127,134300,19525675,4900,4900,4900,4900,1
|
|
20231127,134200,19520775,4900,4900,4900,4900,0
|
|
20231127,134100,19520775,4900,4900,4900,4900,0
|
|
20231127,134000,19520775,4900,4900,4900,4900,0
|
|
20231127,133900,19520775,4900,4900,4900,4900,1
|
|
20231127,133800,19515875,4900,4900,4900,4900,0
|
|
20231127,133700,19515875,4900,4900,4900,4900,14
|
|
20231127,133600,19447275,4900,4900,4900,4900,46
|
|
20231127,133500,19221875,4900,4900,4900,4900,0
|
|
20231127,133400,19221875,4900,4900,4900,4900,0
|
|
20231127,133300,19221875,4900,4900,4900,4900,0
|
|
20231127,133200,19221875,4900,4900,4900,4900,200
|
|
20231127,133100,18241875,4900,4900,4900,4900,40
|
|
20231127,133000,18045875,4905,4905,4905,4905,1
|
|
20231127,132900,18040970,4900,4900,4900,4900,0
|
|
20231127,132800,18040970,4900,4900,4900,4900,0
|
|
20231127,132700,18040970,4900,4900,4900,4900,0
|
|
20231127,132600,18040970,4900,4900,4900,4900,0
|
|
20231127,132500,18040970,4900,4900,4900,4900,0
|
|
20231127,132400,18040970,4900,4900,4900,4900,0
|
|
20231127,132300,18040970,4900,4900,4900,4900,0
|
|
20231127,132200,18040970,4900,4900,4900,4900,138
|
|
20231127,132100,17364770,4905,4905,4905,4905,0
|
|
20231127,132000,17364770,4905,4905,4905,4905,0
|
|
20231127,131900,17364770,4905,4905,4905,4905,0
|
|
20231127,131800,17364770,4905,4905,4905,4905,0
|
|
20231127,131700,17364770,4905,4905,4905,4905,1
|
|
20231127,131600,17359865,4900,4900,4900,4900,0
|
|
20231127,131500,17359865,4900,4900,4900,4900,0
|
|
20231127,131400,17359865,4900,4900,4900,4900,0
|
|
20231127,131300,17359865,4900,4900,4900,4900,2
|
|
20231127,131200,17350065,4905,4905,4905,4905,0
|
|
20231127,131100,17350065,4905,4905,4905,4905,0
|
|
20231127,131000,17350065,4905,4905,4905,4905,0
|
|
20231127,130900,17350065,4905,4905,4905,4905,0
|
|
20231127,130800,17350065,4905,4905,4905,4905,0
|
|
20231127,130700,17350065,4905,4905,4905,4905,1
|
|
20231127,130600,17345160,4905,4905,4905,4905,1
|
|
20231127,130500,17340255,4905,4905,4905,4905,2
|
|
20231127,130400,17330445,4900,4900,4900,4900,780
|
|
20231127,130300,13508445,4900,4900,4900,4900,0
|
|
20231127,130200,13508445,4900,4900,4900,4900,0
|
|
20231127,130100,13508445,4900,4900,4900,4900,0
|
|
20231127,130000,13508445,4900,4900,4900,4900,0
|
|
20231127,125900,13508445,4900,4900,4900,4900,30
|
|
20231127,125800,13361445,4905,4905,4905,4905,0
|
|
20231127,125700,13361445,4905,4905,4905,4905,100
|
|
20231127,125600,12870945,4905,4905,4905,4905,0
|
|
20231127,125500,12870945,4905,4905,4905,4905,0
|
|
20231127,125400,12870945,4905,4905,4905,4905,0
|
|
20231127,125300,12870945,4905,4905,4905,4905,0
|
|
20231127,125200,12870945,4905,4905,4905,4905,1
|
|
20231127,125100,12866040,4900,4900,4900,4900,0
|
|
20231127,125000,12866040,4900,4900,4900,4900,0
|
|
20231127,124900,12866040,4900,4900,4900,4900,0
|
|
20231127,124800,12866040,4900,4900,4900,4900,0
|
|
20231127,124700,12866040,4900,4900,4900,4900,10
|
|
20231127,124600,12817040,4905,4900,4905,4900,82
|
|
20231127,124500,12414960,4895,4890,4895,4890,10
|
|
20231127,124400,12366030,4885,4885,4885,4885,1
|
|
20231127,124300,12361145,4885,4880,4885,4880,83
|
|
20231127,124200,11956085,4880,4880,4880,4880,0
|
|
20231127,124100,11956085,4880,4880,4880,4880,0
|
|
20231127,124000,11956085,4880,4880,4880,4880,0
|
|
20231127,123900,11956085,4880,4880,4880,4880,1
|
|
20231127,123800,11951205,4880,4880,4880,4880,3
|
|
20231127,123700,11936565,4880,4880,4880,4880,2
|
|
20231127,123600,11926805,4870,4870,4870,4870,0
|
|
20231127,123500,11926805,4870,4870,4870,4870,0
|
|
20231127,123400,11926805,4870,4870,4870,4870,6
|
|
20231127,123300,11897585,4870,4870,4870,4870,0
|
|
20231127,123200,11897585,4870,4870,4870,4870,0
|
|
20231127,123100,11897585,4870,4870,4870,4870,0
|
|
20231127,123000,11897585,4870,4870,4870,4870,0
|
|
20231127,122900,11897585,4870,4870,4870,4870,0
|
|
20231127,122800,11897585,4870,4870,4870,4870,0
|
|
20231127,122700,11897585,4870,4870,4870,4870,0
|
|
20231127,122600,11897585,4870,4870,4870,4870,0
|
|
20231127,122500,11897585,4870,4870,4870,4870,0
|
|
20231127,122400,11897585,4870,4870,4870,4870,0
|
|
20231127,122300,11897585,4870,4870,4870,4870,0
|
|
20231127,122200,11897585,4870,4870,4870,4870,0
|
|
20231127,122100,11897585,4870,4870,4870,4870,0
|
|
20231127,122000,11897585,4870,4870,4870,4870,0
|
|
20231127,121900,11897585,4870,4870,4870,4870,285
|
|
20231127,121800,10509635,4880,4880,4880,4880,51
|
|
20231127,121700,10260755,4880,4880,4880,4880,0
|
|
20231127,121600,10260755,4880,4880,4880,4880,0
|
|
20231127,121500,10260755,4880,4880,4880,4880,11
|
|
20231127,121400,10207075,4875,4870,4875,4870,8
|
|
20231127,121300,10168095,4865,4865,4865,4865,0
|
|
20231127,121200,10168095,4865,4865,4865,4865,0
|
|
20231127,121100,10168095,4865,4865,4865,4865,0
|
|
20231127,121000,10168095,4865,4865,4865,4865,0
|
|
20231127,120900,10168095,4865,4865,4865,4865,0
|
|
20231127,120800,10168095,4865,4865,4865,4865,0
|
|
20231127,120700,10168095,4865,4865,4865,4865,0
|
|
20231127,120600,10168095,4865,4865,4865,4865,0
|
|
20231127,120500,10168095,4865,4865,4865,4865,0
|
|
20231127,120400,10168095,4865,4865,4865,4865,0
|
|
20231127,120300,10168095,4865,4865,4865,4865,0
|
|
20231127,120200,10168095,4865,4865,4865,4865,54
|
|
20231127,120100,9905385,4865,4865,4865,4865,0
|
|
20231127,120000,9905385,4865,4865,4865,4865,0
|
|
20231127,115900,9905385,4865,4865,4865,4865,0
|
|
20231127,115800,9905385,4865,4865,4865,4865,0
|
|
20231127,115700,9905385,4865,4865,4865,4865,0
|
|
20231127,115600,9905385,4865,4865,4865,4865,0
|
|
20231127,115500,9905385,4865,4865,4865,4865,0
|
|
20231127,115400,9905385,4865,4865,4865,4865,1
|
|
20231127,115300,9900520,4860,4860,4860,4860,429
|
|
20231127,115200,7815580,4860,4860,4860,4860,0
|
|
20231127,115100,7815580,4860,4860,4860,4860,0
|
|
20231127,115000,7815580,4860,4860,4860,4860,0
|
|
20231127,114900,7815580,4860,4860,4860,4860,59
|
|
20231127,114800,7528840,4860,4860,4860,4860,0
|
|
20231127,114700,7528840,4860,4860,4860,4860,0
|
|
20231127,114600,7528840,4860,4860,4860,4860,0
|
|
20231127,114500,7528840,4860,4860,4860,4860,0
|
|
20231127,114400,7528840,4860,4860,4860,4860,263
|
|
20231127,114300,6250660,4860,4860,4860,4860,0
|
|
20231127,114200,6250660,4860,4860,4860,4860,0
|
|
20231127,114100,6250660,4860,4860,4860,4860,0
|
|
20231127,114000,6250660,4860,4860,4860,4860,0
|
|
20231127,113900,6250660,4860,4860,4860,4860,0
|
|
20231127,113800,6250660,4860,4860,4860,4860,10
|
|
20231127,113700,6202060,4860,4860,4860,4860,0
|
|
20231127,113600,6202060,4860,4860,4860,4860,0
|
|
20231127,113500,6202060,4860,4860,4860,4860,0
|
|
20231127,113400,6202060,4860,4860,4860,4860,1
|
|
20231127,113300,6197200,4850,4855,4855,4850,217
|
|
20231127,113200,5144745,4855,4855,4855,4855,0
|
|
20231127,113100,5144745,4855,4855,4855,4855,0
|
|
20231127,113000,5144745,4855,4855,4855,4855,0
|
|
20231127,112900,5144745,4855,4855,4855,4855,0
|
|
20231127,112800,5144745,4855,4855,4855,4855,0
|
|
20231127,112700,5144745,4855,4855,4855,4855,0
|
|
20231127,112600,5144745,4855,4850,4855,4850,309
|
|
20231127,112500,3646035,4845,4845,4845,4845,0
|
|
20231127,112400,3646035,4845,4845,4845,4845,0
|
|
20231127,112300,3646035,4845,4845,4845,4845,0
|
|
20231127,112200,3646035,4845,4845,4845,4845,0
|
|
20231127,112100,3646035,4845,4845,4845,4845,0
|
|
20231127,112000,3646035,4845,4845,4845,4845,0
|
|
20231127,111900,3646035,4845,4845,4845,4845,0
|
|
20231127,111800,3646035,4845,4845,4845,4845,0
|
|
20231127,111700,3646035,4845,4845,4845,4845,0
|
|
20231127,111600,3646035,4845,4845,4845,4845,0
|
|
20231127,111500,3646035,4845,4845,4845,4845,0
|
|
20231127,111400,3646035,4845,4845,4845,4845,0
|
|
20231127,111300,3646035,4845,4845,4845,4845,0
|
|
20231127,111200,3646035,4845,4845,4845,4845,206
|
|
20231127,111100,2647965,4845,4845,4845,4845,0
|
|
20231127,111000,2647965,4845,4845,4845,4845,0
|
|
20231127,110900,2647965,4845,4845,4845,4845,0
|
|
20231127,110800,2647965,4845,4845,4845,4845,50
|
|
20231127,110700,2405715,4845,4845,4845,4845,0
|
|
20231127,110600,2405715,4845,4845,4845,4845,0
|
|
20231127,110500,2405715,4845,4845,4845,4845,0
|
|
20231127,110400,2405715,4845,4845,4845,4845,0
|
|
20231127,110300,2405715,4845,4845,4845,4845,0
|
|
20231127,110200,2405715,4845,4845,4845,4845,0
|
|
20231127,110100,2405715,4845,4845,4845,4845,0
|
|
20231127,110000,2405715,4845,4845,4845,4845,0
|
|
20231127,105900,2405715,4845,4845,4845,4845,0
|
|
20231127,105800,2405715,4845,4845,4845,4845,0
|
|
20231127,105700,2405715,4845,4845,4845,4845,0
|
|
20231127,105600,2405715,4845,4845,4845,4845,0
|
|
20231127,105500,2405715,4845,4845,4845,4845,0
|
|
20231127,105400,2405715,4845,4845,4845,4845,52
|
|
20231127,105300,2153775,4850,4850,4850,4850,0
|
|
20231127,105200,2153775,4850,4850,4850,4850,0
|
|
20231127,105100,2153775,4850,4850,4850,4850,0
|
|
20231127,105000,2153775,4850,4850,4850,4850,0
|
|
20231127,104900,2153775,4850,4850,4850,4850,0
|
|
20231127,104800,2153775,4850,4850,4850,4850,0
|
|
20231127,104700,2153775,4850,4850,4850,4850,0
|
|
20231127,104600,2153775,4850,4850,4850,4850,1
|
|
20231127,104500,2148925,4845,4845,4845,4845,0
|
|
20231127,104400,2148925,4845,4845,4845,4845,0
|
|
20231127,104300,2148925,4845,4845,4845,4845,4
|
|
20231127,104200,2129545,4850,4850,4850,4850,0
|
|
20231127,104100,2129545,4850,4850,4850,4850,1
|
|
20231127,104000,2124695,4850,4850,4850,4850,0
|
|
20231127,103900,2124695,4850,4850,4850,4850,0
|
|
20231127,103800,2124695,4850,4850,4850,4850,0
|
|
20231127,103700,2124695,4850,4850,4850,4850,0
|
|
20231127,103600,2124695,4850,4850,4850,4850,0
|
|
20231127,103500,2124695,4850,4850,4850,4850,0
|
|
20231127,103400,2124695,4850,4850,4850,4850,0
|
|
20231127,103300,2124695,4850,4850,4850,4850,0
|
|
20231127,103200,2124695,4850,4850,4850,4850,0
|
|
20231127,103100,2124695,4850,4850,4850,4850,0
|
|
20231127,103000,2124695,4850,4850,4850,4850,0
|
|
20231127,102900,2124695,4850,4850,4850,4850,0
|
|
20231127,102800,2124695,4850,4850,4850,4850,0
|
|
20231127,102700,2124695,4850,4850,4850,4850,0
|
|
20231127,102600,2124695,4850,4850,4850,4850,0
|
|
20231127,102500,2124695,4850,4850,4850,4850,0
|
|
20231127,102400,2124695,4850,4850,4850,4850,0
|
|
20231127,102300,2124695,4850,4850,4850,4850,8
|
|
20231127,102200,2085895,4850,4850,4850,4850,0
|
|
20231127,102100,2085895,4850,4850,4850,4850,0
|
|
20231127,102000,2085895,4850,4850,4850,4850,0
|
|
20231127,101900,2085895,4850,4850,4850,4850,0
|
|
20231127,101800,2085895,4850,4845,4850,4845,5
|
|
20231127,101700,2061665,4850,4850,4850,4850,41
|
|
20231127,101600,1862815,4835,4835,4835,4835,0
|
|
20231127,101500,1862815,4835,4835,4835,4835,0
|
|
20231127,101400,1862815,4835,4835,4835,4835,0
|
|
20231127,101300,1862815,4835,4850,4850,4835,16
|
|
20231127,101200,1785260,4855,4855,4855,4855,0
|
|
20231127,101100,1785260,4855,4855,4855,4855,0
|
|
20231127,101000,1785260,4855,4855,4855,4855,0
|
|
20231127,100900,1785260,4855,4855,4855,4855,0
|
|
20231127,100800,1785260,4855,4855,4855,4855,0
|
|
20231127,100700,1785260,4855,4855,4855,4855,0
|
|
20231127,100600,1785260,4855,4855,4855,4855,0
|
|
20231127,100500,1785260,4855,4855,4855,4855,0
|
|
20231127,100400,1785260,4855,4855,4855,4855,0
|
|
20231127,100300,1785260,4855,4855,4855,4855,0
|
|
20231127,100200,1785260,4855,4855,4855,4855,0
|
|
20231127,100100,1785260,4855,4855,4855,4855,0
|
|
20231127,100000,1785260,4855,4855,4855,4855,0
|
|
20231127,095900,1785260,4855,4855,4855,4855,0
|
|
20231127,095800,1785260,4855,4855,4855,4855,0
|
|
20231127,095700,1785260,4855,4855,4855,4855,0
|
|
20231127,095600,1785260,4855,4855,4855,4855,0
|
|
20231127,095500,1785260,4855,4855,4855,4855,0
|
|
20231127,095400,1785260,4855,4855,4855,4855,0
|
|
20231127,095300,1785260,4855,4855,4855,4855,0
|
|
20231127,095200,1785260,4855,4855,4855,4855,0
|
|
20231127,095100,1785260,4855,4855,4855,4855,1
|
|
20231127,095000,1780405,4855,4855,4855,4855,0
|
|
20231127,094900,1780405,4855,4855,4855,4855,0
|
|
20231127,094800,1780405,4855,4855,4855,4855,0
|
|
20231127,094700,1780405,4855,4855,4855,4855,0
|
|
20231127,094600,1780405,4855,4855,4855,4855,0
|
|
20231127,094500,1780405,4855,4855,4855,4855,0
|
|
20231127,094400,1780405,4855,4855,4855,4855,0
|
|
20231127,094300,1780405,4855,4855,4855,4855,0
|
|
20231127,094200,1780405,4855,4855,4855,4855,0
|
|
20231127,094100,1780405,4855,4855,4855,4855,0
|
|
20231127,094000,1780405,4855,4855,4855,4855,0
|
|
20231127,093900,1780405,4855,4855,4855,4855,0
|
|
20231127,093800,1780405,4855,4855,4855,4855,0
|
|
20231127,093700,1780405,4855,4855,4855,4855,0
|
|
20231127,093600,1780405,4855,4855,4855,4855,0
|
|
20231127,093500,1780405,4855,4855,4855,4855,0
|
|
20231127,093400,1780405,4855,4855,4855,4855,0
|
|
20231127,093300,1780405,4855,4855,4855,4855,0
|
|
20231127,093200,1780405,4855,4855,4855,4855,0
|
|
20231127,093100,1780405,4855,4855,4855,4855,0
|
|
20231127,093000,1780405,4855,4855,4855,4855,0
|
|
20231127,092900,1780405,4855,4855,4855,4855,0
|
|
20231127,092800,1780405,4855,4855,4855,4855,0
|
|
20231127,092700,1780405,4855,4855,4855,4855,0
|
|
20231127,092600,1780405,4855,4855,4855,4855,0
|
|
20231127,092500,1780405,4855,4855,4855,4855,0
|
|
20231127,092400,1780405,4855,4855,4855,4855,0
|
|
20231127,092300,1780405,4855,4855,4855,4855,0
|
|
20231127,092200,1780405,4855,4855,4855,4855,0
|
|
20231127,092100,1780405,4855,4855,4855,4855,0
|
|
20231127,092000,1780405,4855,4855,4855,4855,0
|
|
20231127,091900,1780405,4855,4855,4855,4855,0
|
|
20231127,091800,1780405,4855,4855,4855,4855,0
|
|
20231127,091700,1780405,4855,4855,4855,4855,0
|
|
20231127,091600,1780405,4855,4855,4855,4855,0
|
|
20231127,091500,1780405,4855,4855,4855,4855,0
|
|
20231127,091400,1780405,4855,4855,4855,4855,0
|
|
20231127,091300,1780405,4855,4855,4855,4855,0
|
|
20231127,091200,1780405,4855,4855,4855,4855,1
|
|
20231127,091100,1775550,4815,4815,4815,4815,0
|
|
20231127,091000,1775550,4815,4815,4815,4815,0
|
|
20231127,090900,1775550,4815,4815,4815,4815,0
|
|
20231127,090800,1775550,4815,4845,4845,4815,80
|
|
20231127,090700,1389870,4850,4850,4850,4850,1
|
|
20231127,090600,1385020,4850,4850,4850,4850,10
|
|
20231127,090500,1336520,4860,4860,4860,4860,13
|
|
20231127,090400,1273340,4860,4860,4860,4860,14
|
|
20231127,090300,1205300,4860,4865,4865,4855,129
|
|
20231127,090200,578340,4860,4860,4860,4860,0
|
|
20231127,090100,578340,4860,4860,4860,4860,0
|
|
20231127,090000,578340,4860,4860,4860,4860,119
|