603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190000,14299445,4150,4150,4150,4150,84
|
|
20231122,185900,14299445,4150,4150,4150,4150,0
|
|
20231122,185800,14299445,4150,4150,4150,4150,0
|
|
20231122,185700,14299445,4150,4150,4150,4150,0
|
|
20231122,185600,14299445,4150,4150,4150,4150,0
|
|
20231122,185500,14299445,4150,4150,4150,4150,0
|
|
20231122,185400,14299445,4150,4150,4150,4150,0
|
|
20231122,185300,14299445,4150,4150,4150,4150,0
|
|
20231122,185200,14299445,4150,4150,4150,4150,0
|
|
20231122,185100,14299445,4150,4150,4150,4150,0
|
|
20231122,185000,14299445,4150,4150,4150,4150,0
|
|
20231122,184900,14299445,4150,4150,4150,4150,0
|
|
20231122,184800,14299445,4150,4150,4150,4150,0
|
|
20231122,184700,14299445,4150,4150,4150,4150,0
|
|
20231122,184600,14299445,4150,4150,4150,4150,0
|
|
20231122,184500,14299445,4150,4150,4150,4150,0
|
|
20231122,184400,14299445,4150,4150,4150,4150,0
|
|
20231122,184300,14299445,4150,4150,4150,4150,0
|
|
20231122,184200,14299445,4150,4150,4150,4150,0
|
|
20231122,184100,14299445,4150,4150,4150,4150,0
|
|
20231122,184000,14299445,4150,4150,4150,4150,0
|
|
20231122,183900,14299445,4150,4150,4150,4150,0
|
|
20231122,183800,14299445,4150,4150,4150,4150,0
|
|
20231122,183700,14299445,4150,4150,4150,4150,0
|
|
20231122,183600,14299445,4150,4150,4150,4150,0
|
|
20231122,183500,14299445,4150,4150,4150,4150,0
|
|
20231122,183400,14299445,4150,4150,4150,4150,0
|
|
20231122,183300,14299445,4150,4150,4150,4150,0
|
|
20231122,183200,14299445,4150,4150,4150,4150,0
|
|
20231122,183100,14299445,4150,4150,4150,4150,0
|
|
20231122,183000,14299445,4150,4150,4150,4150,84
|
|
20231122,182900,14299445,4150,4150,4150,4150,0
|
|
20231122,182800,14299445,4150,4150,4150,4150,0
|
|
20231122,182700,14299445,4150,4150,4150,4150,0
|
|
20231122,182600,14299445,4150,4150,4150,4150,0
|
|
20231122,182500,14299445,4150,4150,4150,4150,0
|
|
20231122,182400,14299445,4150,4150,4150,4150,0
|
|
20231122,182300,14299445,4150,4150,4150,4150,0
|
|
20231122,182200,14299445,4150,4150,4150,4150,0
|
|
20231122,182100,14299445,4150,4150,4150,4150,0
|
|
20231122,182000,14299445,4150,4150,4150,4150,0
|
|
20231122,181900,14299445,4150,4150,4150,4150,0
|
|
20231122,181800,14299445,4150,4150,4150,4150,0
|
|
20231122,181700,14299445,4150,4150,4150,4150,0
|
|
20231122,181600,14299445,4150,4150,4150,4150,0
|
|
20231122,181500,14299445,4150,4150,4150,4150,0
|
|
20231122,181400,14299445,4150,4150,4150,4150,0
|
|
20231122,181300,14299445,4150,4150,4150,4150,0
|
|
20231122,181200,14299445,4150,4150,4150,4150,0
|
|
20231122,181100,14299445,4150,4150,4150,4150,0
|
|
20231122,181000,14299445,4150,4150,4150,4150,0
|
|
20231122,180900,14299445,4150,4150,4150,4150,0
|
|
20231122,180800,14299445,4150,4150,4150,4150,0
|
|
20231122,180700,14299445,4150,4150,4150,4150,0
|
|
20231122,180600,14299445,4150,4150,4150,4150,0
|
|
20231122,180500,14299445,4150,4150,4150,4150,0
|
|
20231122,180400,14299445,4150,4150,4150,4150,0
|
|
20231122,180300,14299445,4150,4150,4150,4150,0
|
|
20231122,180200,14299445,4150,4150,4150,4150,0
|
|
20231122,180100,14299445,4150,4150,4150,4150,0
|
|
20231122,180000,14299445,4150,4150,4150,4150,84
|
|
20231122,175900,14299445,4150,4150,4150,4150,0
|
|
20231122,175800,14299445,4150,4150,4150,4150,0
|
|
20231122,175700,14299445,4150,4150,4150,4150,0
|
|
20231122,175600,14299445,4150,4150,4150,4150,0
|
|
20231122,175500,14299445,4150,4150,4150,4150,0
|
|
20231122,175400,14299445,4150,4150,4150,4150,0
|
|
20231122,175300,14299445,4150,4150,4150,4150,0
|
|
20231122,175200,14299445,4150,4150,4150,4150,0
|
|
20231122,175100,14299445,4150,4150,4150,4150,0
|
|
20231122,175000,14299445,4150,4150,4150,4150,0
|
|
20231122,174900,14299445,4150,4150,4150,4150,0
|
|
20231122,174800,14299445,4150,4150,4150,4150,0
|
|
20231122,174700,14299445,4150,4150,4150,4150,0
|
|
20231122,174600,14299445,4150,4150,4150,4150,0
|
|
20231122,174500,14299445,4150,4150,4150,4150,0
|
|
20231122,174400,14299445,4150,4150,4150,4150,0
|
|
20231122,174300,14299445,4150,4150,4150,4150,0
|
|
20231122,174200,14299445,4150,4150,4150,4150,0
|
|
20231122,174100,14299445,4150,4150,4150,4150,0
|
|
20231122,174000,14299445,4150,4150,4150,4150,0
|
|
20231122,173900,14299445,4150,4150,4150,4150,0
|
|
20231122,173800,14299445,4150,4150,4150,4150,0
|
|
20231122,173700,14299445,4150,4150,4150,4150,0
|
|
20231122,173600,14299445,4150,4150,4150,4150,0
|
|
20231122,173500,14299445,4150,4150,4150,4150,0
|
|
20231122,173400,14299445,4150,4150,4150,4150,0
|
|
20231122,173300,14299445,4150,4150,4150,4150,0
|
|
20231122,173200,14299445,4150,4150,4150,4150,0
|
|
20231122,173100,14299445,4150,4150,4150,4150,0
|
|
20231122,173000,14299445,4150,4150,4150,4150,84
|
|
20231122,172900,14299445,4150,4150,4150,4150,0
|
|
20231122,172800,14299445,4150,4150,4150,4150,0
|
|
20231122,172700,14299445,4150,4150,4150,4150,0
|
|
20231122,172600,14299445,4150,4150,4150,4150,0
|
|
20231122,172500,14299445,4150,4150,4150,4150,0
|
|
20231122,172400,14299445,4150,4150,4150,4150,0
|
|
20231122,172300,14299445,4150,4150,4150,4150,0
|
|
20231122,172200,14299445,4150,4150,4150,4150,0
|
|
20231122,172100,14299445,4150,4150,4150,4150,0
|
|
20231122,172000,14299445,4150,4150,4150,4150,0
|
|
20231122,171900,14299445,4150,4150,4150,4150,0
|
|
20231122,171800,14299445,4150,4150,4150,4150,0
|
|
20231122,171700,14299445,4150,4150,4150,4150,0
|
|
20231122,171600,14299445,4150,4150,4150,4150,0
|
|
20231122,171500,14299445,4150,4150,4150,4150,0
|
|
20231122,171400,14299445,4150,4150,4150,4150,0
|
|
20231122,171300,14299445,4150,4150,4150,4150,0
|
|
20231122,171200,14299445,4150,4150,4150,4150,0
|
|
20231122,171100,14299445,4150,4150,4150,4150,0
|
|
20231122,171000,14299445,4150,4150,4150,4150,0
|
|
20231122,170900,14299445,4150,4150,4150,4150,0
|
|
20231122,170800,14299445,4150,4150,4150,4150,0
|
|
20231122,170700,14299445,4150,4150,4150,4150,0
|
|
20231122,170600,14299445,4150,4150,4150,4150,0
|
|
20231122,170500,14299445,4150,4150,4150,4150,0
|
|
20231122,170400,14299445,4150,4150,4150,4150,0
|
|
20231122,170300,14299445,4150,4150,4150,4150,0
|
|
20231122,170200,14299445,4150,4150,4150,4150,0
|
|
20231122,170100,14299445,4150,4150,4150,4150,0
|
|
20231122,170000,14299445,4150,4150,4150,4150,84
|
|
20231122,165900,14299445,4150,4150,4150,4150,0
|
|
20231122,165800,14299445,4150,4150,4150,4150,0
|
|
20231122,165700,14299445,4150,4150,4150,4150,0
|
|
20231122,165600,14299445,4150,4150,4150,4150,0
|
|
20231122,165500,14299445,4150,4150,4150,4150,0
|
|
20231122,165400,14299445,4150,4150,4150,4150,0
|
|
20231122,165300,14299445,4150,4150,4150,4150,0
|
|
20231122,165200,14299445,4150,4150,4150,4150,0
|
|
20231122,165100,14299445,4150,4150,4150,4150,0
|
|
20231122,165000,14299445,4150,4150,4150,4150,0
|
|
20231122,164900,14299445,4150,4150,4150,4150,0
|
|
20231122,164800,14299445,4150,4150,4150,4150,0
|
|
20231122,164700,14299445,4150,4150,4150,4150,0
|
|
20231122,164600,14299445,4150,4150,4150,4150,0
|
|
20231122,164500,14299445,4150,4150,4150,4150,0
|
|
20231122,164400,14299445,4150,4150,4150,4150,0
|
|
20231122,164300,14299445,4150,4150,4150,4150,0
|
|
20231122,164200,14299445,4150,4150,4150,4150,0
|
|
20231122,164100,14299445,4150,4150,4150,4150,0
|
|
20231122,164000,14299445,4150,4150,4150,4150,0
|
|
20231122,163900,14299445,4150,4150,4150,4150,0
|
|
20231122,163800,14299445,4150,4150,4150,4150,0
|
|
20231122,163700,14299445,4150,4150,4150,4150,0
|
|
20231122,163600,14299445,4150,4150,4150,4150,0
|
|
20231122,163500,14299445,4150,4150,4150,4150,0
|
|
20231122,163400,14299445,4150,4150,4150,4150,0
|
|
20231122,163300,14299445,4150,4150,4150,4150,0
|
|
20231122,163200,14299445,4150,4150,4150,4150,0
|
|
20231122,163100,14299445,4150,4150,4150,4150,0
|
|
20231122,163000,14299445,4150,4150,4150,4150,84
|
|
20231122,162900,14299445,4150,4150,4150,4150,0
|
|
20231122,162800,14299445,4150,4150,4150,4150,0
|
|
20231122,162700,14299445,4150,4150,4150,4150,0
|
|
20231122,162600,14299445,4150,4150,4150,4150,0
|
|
20231122,162500,14299445,4150,4150,4150,4150,0
|
|
20231122,162400,14299445,4150,4150,4150,4150,0
|
|
20231122,162300,14299445,4150,4150,4150,4150,0
|
|
20231122,162200,14299445,4150,4150,4150,4150,0
|
|
20231122,162100,14299445,4150,4150,4150,4150,0
|
|
20231122,162000,14299445,4150,4150,4150,4150,0
|
|
20231122,161900,14299445,4150,4150,4150,4150,0
|
|
20231122,161800,14299445,4150,4150,4150,4150,0
|
|
20231122,161700,14299445,4150,4150,4150,4150,0
|
|
20231122,161600,14299445,4150,4150,4150,4150,0
|
|
20231122,161500,14299445,4150,4150,4150,4150,0
|
|
20231122,161400,14299445,4150,4150,4150,4150,0
|
|
20231122,161300,14299445,4150,4150,4150,4150,0
|
|
20231122,161200,14299445,4150,4150,4150,4150,0
|
|
20231122,161100,14299445,4150,4150,4150,4150,0
|
|
20231122,161000,14299445,4150,4150,4150,4150,0
|
|
20231122,160900,14299445,4150,4150,4150,4150,0
|
|
20231122,160800,14299445,4150,4150,4150,4150,0
|
|
20231122,160700,14299445,4150,4150,4150,4150,0
|
|
20231122,160600,14299445,4150,4150,4150,4150,0
|
|
20231122,160500,14299445,4150,4150,4150,4150,0
|
|
20231122,160400,14299445,4150,4150,4150,4150,0
|
|
20231122,160300,14299445,4150,4150,4150,4150,0
|
|
20231122,160200,14299445,4150,4150,4150,4150,0
|
|
20231122,160100,14299445,4150,4150,4150,4150,0
|
|
20231122,160000,14299445,4150,4150,4150,4150,84
|
|
20231122,155900,14299445,4150,4150,4150,4150,0
|
|
20231122,155800,14299445,4150,4150,4150,4150,0
|
|
20231122,155700,14299445,4150,4150,4150,4150,0
|
|
20231122,155600,14299445,4150,4150,4150,4150,0
|
|
20231122,155500,14299445,4150,4150,4150,4150,0
|
|
20231122,155400,14299445,4150,4150,4150,4150,0
|
|
20231122,155300,14299445,4150,4150,4150,4150,0
|
|
20231122,155200,14299445,4150,4150,4150,4150,0
|
|
20231122,155100,14299445,4150,4150,4150,4150,0
|
|
20231122,155000,14299445,4150,4150,4150,4150,0
|
|
20231122,154900,14299445,4150,4150,4150,4150,0
|
|
20231122,154800,14299445,4150,4150,4150,4150,0
|
|
20231122,154700,14299445,4150,4150,4150,4150,0
|
|
20231122,154600,14299445,4150,4150,4150,4150,0
|
|
20231122,154500,14299445,4150,4150,4150,4150,0
|
|
20231122,154400,14299445,4150,4150,4150,4150,0
|
|
20231122,154300,14299445,4150,4150,4150,4150,0
|
|
20231122,154200,14299445,4150,4150,4150,4150,0
|
|
20231122,154100,14299445,4150,4150,4150,4150,0
|
|
20231122,154000,14299445,4150,4150,4150,4150,0
|
|
20231122,153900,14299445,4150,4150,4150,4150,0
|
|
20231122,153800,14299445,4150,4150,4150,4150,0
|
|
20231122,153700,14299445,4150,4150,4150,4150,0
|
|
20231122,153600,14299445,4150,4150,4150,4150,0
|
|
20231122,153500,14299445,4150,4150,4150,4150,0
|
|
20231122,153400,14299445,4150,4150,4150,4150,0
|
|
20231122,153300,14299445,4150,4150,4150,4150,0
|
|
20231122,153200,14299445,4150,4150,4150,4150,0
|
|
20231122,153100,14299445,4150,4150,4150,4150,0
|
|
20231122,153000,14299445,4150,4150,4150,4150,168
|
|
20231122,152900,13950845,4160,4160,4160,4160,0
|
|
20231122,152800,13950845,4160,4160,4160,4160,0
|
|
20231122,152700,13950845,4160,4160,4160,4160,0
|
|
20231122,152600,13950845,4160,4160,4160,4160,0
|
|
20231122,152500,13950845,4160,4160,4160,4160,0
|
|
20231122,152400,13950845,4160,4160,4160,4160,0
|
|
20231122,152300,13950845,4160,4160,4160,4160,0
|
|
20231122,152200,13950845,4160,4160,4160,4160,0
|
|
20231122,152100,13950845,4160,4160,4160,4160,0
|
|
20231122,152000,13950845,4160,4160,4160,4160,0
|
|
20231122,151900,13950845,4160,4160,4160,4160,0
|
|
20231122,151800,13950845,4160,4160,4160,4160,0
|
|
20231122,151700,13950845,4160,4160,4160,4160,0
|
|
20231122,151600,13950845,4160,4160,4160,4160,0
|
|
20231122,151500,13950845,4160,4160,4160,4160,0
|
|
20231122,151400,13950845,4160,4160,4160,4160,0
|
|
20231122,151300,13950845,4160,4160,4160,4160,10
|
|
20231122,151200,13909245,4120,4120,4120,4120,0
|
|
20231122,151100,13909245,4120,4120,4120,4120,0
|
|
20231122,151000,13909245,4120,4120,4120,4120,0
|
|
20231122,150900,13909245,4120,4120,4120,4120,0
|
|
20231122,150800,13909245,4120,4120,4120,4120,0
|
|
20231122,150700,13909245,4120,4120,4120,4120,0
|
|
20231122,150600,13909245,4120,4120,4120,4120,0
|
|
20231122,150500,13909245,4120,4120,4120,4120,0
|
|
20231122,150400,13909245,4120,4120,4120,4120,0
|
|
20231122,150300,13909245,4120,4120,4120,4120,0
|
|
20231122,150200,13909245,4120,4120,4120,4120,0
|
|
20231122,150100,13909245,4120,4120,4120,4120,0
|
|
20231122,150000,13909245,4120,4120,4120,4120,36
|
|
20231122,145900,13760925,4120,4120,4120,4120,0
|
|
20231122,145800,13760925,4120,4120,4120,4120,0
|
|
20231122,145700,13760925,4120,4120,4120,4120,0
|
|
20231122,145600,13760925,4120,4120,4120,4120,0
|
|
20231122,145500,13760925,4120,4120,4120,4120,0
|
|
20231122,145400,13760925,4120,4120,4120,4120,0
|
|
20231122,145300,13760925,4120,4120,4120,4120,0
|
|
20231122,145200,13760925,4120,4120,4120,4120,0
|
|
20231122,145100,13760925,4120,4120,4120,4120,0
|
|
20231122,145000,13760925,4120,4120,4120,4120,0
|
|
20231122,144900,13760925,4120,4120,4120,4120,0
|
|
20231122,144800,13760925,4120,4120,4120,4120,0
|
|
20231122,144700,13760925,4120,4120,4120,4120,0
|
|
20231122,144600,13760925,4120,4120,4120,4120,0
|
|
20231122,144500,13760925,4120,4120,4120,4120,81
|
|
20231122,144400,13427205,4125,4125,4125,4125,0
|
|
20231122,144300,13427205,4125,4125,4125,4125,0
|
|
20231122,144200,13427205,4125,4125,4125,4125,0
|
|
20231122,144100,13427205,4125,4125,4125,4125,0
|
|
20231122,144000,13427205,4125,4125,4125,4125,0
|
|
20231122,143900,13427205,4125,4125,4125,4125,0
|
|
20231122,143800,13427205,4125,4125,4125,4125,0
|
|
20231122,143700,13427205,4125,4125,4125,4125,0
|
|
20231122,143600,13427205,4125,4125,4125,4125,21
|
|
20231122,143500,13340580,4125,4125,4125,4125,0
|
|
20231122,143400,13340580,4125,4125,4125,4125,20
|
|
20231122,143300,13258080,4120,4120,4120,4120,0
|
|
20231122,143200,13258080,4120,4120,4120,4120,0
|
|
20231122,143100,13258080,4120,4120,4120,4120,0
|
|
20231122,143000,13258080,4120,4120,4120,4120,37
|
|
20231122,142900,13105640,4125,4125,4125,4125,0
|
|
20231122,142800,13105640,4125,4125,4125,4125,0
|
|
20231122,142700,13105640,4125,4125,4125,4125,0
|
|
20231122,142600,13105640,4125,4125,4125,4125,0
|
|
20231122,142500,13105640,4125,4125,4125,4125,0
|
|
20231122,142400,13105640,4125,4125,4125,4125,0
|
|
20231122,142300,13105640,4125,4125,4125,4125,0
|
|
20231122,142200,13105640,4125,4125,4125,4125,0
|
|
20231122,142100,13105640,4125,4125,4125,4125,0
|
|
20231122,142000,13105640,4125,4125,4125,4125,0
|
|
20231122,141900,13105640,4125,4125,4125,4125,0
|
|
20231122,141800,13105640,4125,4125,4125,4125,0
|
|
20231122,141700,13105640,4125,4125,4125,4125,1
|
|
20231122,141600,13101515,4125,4125,4125,4125,1
|
|
20231122,141500,13097390,4125,4150,4150,4125,38
|
|
20231122,141400,12939970,4155,4155,4155,4155,0
|
|
20231122,141300,12939970,4155,4155,4155,4155,0
|
|
20231122,141200,12939970,4155,4155,4155,4155,0
|
|
20231122,141100,12939970,4155,4155,4155,4155,0
|
|
20231122,141000,12939970,4155,4155,4155,4155,0
|
|
20231122,140900,12939970,4155,4155,4155,4155,0
|
|
20231122,140800,12939970,4155,4155,4155,4155,0
|
|
20231122,140700,12939970,4155,4155,4155,4155,0
|
|
20231122,140600,12939970,4155,4155,4155,4155,0
|
|
20231122,140500,12939970,4155,4155,4155,4155,0
|
|
20231122,140400,12939970,4155,4155,4155,4155,0
|
|
20231122,140300,12939970,4155,4155,4155,4155,0
|
|
20231122,140200,12939970,4155,4155,4155,4155,20
|
|
20231122,140100,12856870,4125,4125,4125,4125,30
|
|
20231122,140000,12733120,4120,4120,4120,4120,37
|
|
20231122,135900,12580680,4125,4125,4125,4125,0
|
|
20231122,135800,12580680,4125,4125,4125,4125,0
|
|
20231122,135700,12580680,4125,4125,4125,4125,230
|
|
20231122,135600,11631930,4120,4120,4120,4120,0
|
|
20231122,135500,11631930,4120,4120,4120,4120,0
|
|
20231122,135400,11631930,4120,4120,4120,4120,0
|
|
20231122,135300,11631930,4120,4120,4120,4120,0
|
|
20231122,135200,11631930,4120,4120,4120,4120,0
|
|
20231122,135100,11631930,4120,4120,4120,4120,0
|
|
20231122,135000,11631930,4120,4120,4120,4120,0
|
|
20231122,134900,11631930,4120,4120,4120,4120,0
|
|
20231122,134800,11631930,4120,4120,4120,4120,0
|
|
20231122,134700,11631930,4120,4120,4120,4120,0
|
|
20231122,134600,11631930,4120,4120,4120,4120,0
|
|
20231122,134500,11631930,4120,4120,4120,4120,37
|
|
20231122,134400,11479490,4120,4120,4120,4120,0
|
|
20231122,134300,11479490,4120,4120,4120,4120,0
|
|
20231122,134200,11479490,4120,4120,4120,4120,0
|
|
20231122,134100,11479490,4120,4120,4120,4120,0
|
|
20231122,134000,11479490,4120,4120,4120,4120,0
|
|
20231122,133900,11479490,4120,4120,4120,4120,0
|
|
20231122,133800,11479490,4120,4120,4120,4120,0
|
|
20231122,133700,11479490,4120,4120,4120,4120,0
|
|
20231122,133600,11479490,4120,4120,4120,4120,0
|
|
20231122,133500,11479490,4120,4120,4120,4120,0
|
|
20231122,133400,11479490,4120,4120,4120,4120,0
|
|
20231122,133300,11479490,4120,4120,4120,4120,0
|
|
20231122,133200,11479490,4120,4120,4120,4120,0
|
|
20231122,133100,11479490,4120,4120,4120,4120,0
|
|
20231122,133000,11479490,4120,4125,4125,4120,37
|
|
20231122,132900,11326995,4125,4125,4125,4125,0
|
|
20231122,132800,11326995,4125,4125,4125,4125,0
|
|
20231122,132700,11326995,4125,4125,4125,4125,0
|
|
20231122,132600,11326995,4125,4125,4125,4125,0
|
|
20231122,132500,11326995,4125,4125,4125,4125,0
|
|
20231122,132400,11326995,4125,4125,4125,4125,0
|
|
20231122,132300,11326995,4125,4125,4125,4125,0
|
|
20231122,132200,11326995,4125,4125,4125,4125,0
|
|
20231122,132100,11326995,4125,4125,4125,4125,0
|
|
20231122,132000,11326995,4125,4125,4125,4125,447
|
|
20231122,131900,9483120,4120,4120,4120,4120,0
|
|
20231122,131800,9483120,4120,4120,4120,4120,0
|
|
20231122,131700,9483120,4120,4120,4120,4120,0
|
|
20231122,131600,9483120,4120,4120,4120,4120,0
|
|
20231122,131500,9483120,4120,4125,4125,4120,37
|
|
20231122,131400,9330675,4125,4125,4125,4125,0
|
|
20231122,131300,9330675,4125,4125,4125,4125,0
|
|
20231122,131200,9330675,4125,4125,4125,4125,0
|
|
20231122,131100,9330675,4125,4125,4125,4125,0
|
|
20231122,131000,9330675,4125,4125,4125,4125,0
|
|
20231122,130900,9330675,4125,4125,4125,4125,0
|
|
20231122,130800,9330675,4125,4125,4125,4125,0
|
|
20231122,130700,9330675,4125,4125,4125,4125,0
|
|
20231122,130600,9330675,4125,4125,4125,4125,0
|
|
20231122,130500,9330675,4125,4125,4125,4125,0
|
|
20231122,130400,9330675,4125,4125,4125,4125,0
|
|
20231122,130300,9330675,4125,4125,4125,4125,0
|
|
20231122,130200,9330675,4125,4125,4125,4125,0
|
|
20231122,130100,9330675,4125,4125,4125,4125,1
|
|
20231122,130000,9326550,4120,4120,4120,4120,37
|
|
20231122,125900,9174110,4125,4125,4125,4125,0
|
|
20231122,125800,9174110,4125,4125,4125,4125,0
|
|
20231122,125700,9174110,4125,4125,4125,4125,60
|
|
20231122,125600,8926610,4125,4125,4125,4125,0
|
|
20231122,125500,8926610,4125,4125,4125,4125,0
|
|
20231122,125400,8926610,4125,4125,4125,4125,0
|
|
20231122,125300,8926610,4125,4125,4125,4125,0
|
|
20231122,125200,8926610,4125,4125,4125,4125,0
|
|
20231122,125100,8926610,4125,4125,4125,4125,0
|
|
20231122,125000,8926610,4125,4125,4125,4125,0
|
|
20231122,124900,8926610,4125,4125,4125,4125,0
|
|
20231122,124800,8926610,4125,4125,4125,4125,0
|
|
20231122,124700,8926610,4125,4125,4125,4125,0
|
|
20231122,124600,8926610,4125,4125,4125,4125,2
|
|
20231122,124500,8918360,4120,4130,4130,4120,37
|
|
20231122,124400,8765710,4160,4160,4160,4160,0
|
|
20231122,124300,8765710,4160,4160,4160,4160,0
|
|
20231122,124200,8765710,4160,4160,4160,4160,0
|
|
20231122,124100,8765710,4160,4160,4160,4160,0
|
|
20231122,124000,8765710,4160,4160,4160,4160,0
|
|
20231122,123900,8765710,4160,4160,4160,4160,0
|
|
20231122,123800,8765710,4160,4160,4160,4160,0
|
|
20231122,123700,8765710,4160,4160,4160,4160,0
|
|
20231122,123600,8765710,4160,4160,4160,4160,0
|
|
20231122,123500,8765710,4160,4160,4160,4160,0
|
|
20231122,123400,8765710,4160,4160,4160,4160,0
|
|
20231122,123300,8765710,4160,4160,4160,4160,0
|
|
20231122,123200,8765710,4160,4160,4160,4160,0
|
|
20231122,123100,8765710,4160,4160,4160,4160,0
|
|
20231122,123000,8765710,4160,4160,4160,4160,0
|
|
20231122,122900,8765710,4160,4160,4160,4160,0
|
|
20231122,122800,8765710,4160,4160,4160,4160,0
|
|
20231122,122700,8765710,4160,4160,4160,4160,0
|
|
20231122,122600,8765710,4160,4160,4160,4160,0
|
|
20231122,122500,8765710,4160,4160,4160,4160,0
|
|
20231122,122400,8765710,4160,4160,4160,4160,0
|
|
20231122,122300,8765710,4160,4160,4160,4160,0
|
|
20231122,122200,8765710,4160,4160,4160,4160,0
|
|
20231122,122100,8765710,4160,4160,4160,4160,0
|
|
20231122,122000,8765710,4160,4160,4160,4160,0
|
|
20231122,121900,8765710,4160,4160,4160,4160,0
|
|
20231122,121800,8765710,4160,4160,4160,4160,0
|
|
20231122,121700,8765710,4160,4160,4160,4160,0
|
|
20231122,121600,8765710,4160,4160,4160,4160,0
|
|
20231122,121500,8765710,4160,4160,4160,4160,0
|
|
20231122,121400,8765710,4160,4160,4160,4160,0
|
|
20231122,121300,8765710,4160,4160,4160,4160,0
|
|
20231122,121200,8765710,4160,4160,4160,4160,0
|
|
20231122,121100,8765710,4160,4160,4160,4160,0
|
|
20231122,121000,8765710,4160,4160,4160,4160,0
|
|
20231122,120900,8765710,4160,4160,4160,4160,0
|
|
20231122,120800,8765710,4160,4160,4160,4160,0
|
|
20231122,120700,8765710,4160,4160,4160,4160,0
|
|
20231122,120600,8765710,4160,4160,4160,4160,0
|
|
20231122,120500,8765710,4160,4160,4160,4160,0
|
|
20231122,120400,8765710,4160,4160,4160,4160,0
|
|
20231122,120300,8765710,4160,4160,4160,4160,0
|
|
20231122,120200,8765710,4160,4160,4160,4160,0
|
|
20231122,120100,8765710,4160,4160,4160,4160,0
|
|
20231122,120000,8765710,4160,4160,4160,4160,0
|
|
20231122,115900,8765710,4160,4160,4160,4160,0
|
|
20231122,115800,8765710,4160,4160,4160,4160,0
|
|
20231122,115700,8765710,4160,4160,4160,4160,0
|
|
20231122,115600,8765710,4160,4160,4160,4160,0
|
|
20231122,115500,8765710,4160,4160,4160,4160,0
|
|
20231122,115400,8765710,4160,4160,4160,4160,0
|
|
20231122,115300,8765710,4160,4160,4160,4160,0
|
|
20231122,115200,8765710,4160,4160,4160,4160,0
|
|
20231122,115100,8765710,4160,4160,4160,4160,0
|
|
20231122,115000,8765710,4160,4160,4160,4160,0
|
|
20231122,114900,8765710,4160,4160,4160,4160,0
|
|
20231122,114800,8765710,4160,4160,4160,4160,0
|
|
20231122,114700,8765710,4160,4160,4160,4160,0
|
|
20231122,114600,8765710,4160,4160,4160,4160,0
|
|
20231122,114500,8765710,4160,4160,4160,4160,0
|
|
20231122,114400,8765710,4160,4160,4160,4160,0
|
|
20231122,114300,8765710,4160,4160,4160,4160,0
|
|
20231122,114200,8765710,4160,4160,4160,4160,0
|
|
20231122,114100,8765710,4160,4160,4160,4160,0
|
|
20231122,114000,8765710,4160,4160,4160,4160,0
|
|
20231122,113900,8765710,4160,4160,4160,4160,0
|
|
20231122,113800,8765710,4160,4160,4160,4160,0
|
|
20231122,113700,8765710,4160,4160,4160,4160,0
|
|
20231122,113600,8765710,4160,4160,4160,4160,0
|
|
20231122,113500,8765710,4160,4160,4160,4160,20
|
|
20231122,113400,8682510,4160,4160,4160,4160,0
|
|
20231122,113300,8682510,4160,4160,4160,4160,0
|
|
20231122,113200,8682510,4160,4160,4160,4160,1
|
|
20231122,113100,8678350,4160,4160,4160,4160,0
|
|
20231122,113000,8678350,4160,4160,4160,4160,0
|
|
20231122,112900,8678350,4160,4160,4160,4160,1
|
|
20231122,112800,8674190,4160,4160,4160,4160,1
|
|
20231122,112700,8670030,4160,4160,4160,4160,1
|
|
20231122,112600,8665870,4160,4165,4165,4160,31
|
|
20231122,112500,8536760,4160,4160,4160,4160,0
|
|
20231122,112400,8536760,4160,4160,4160,4160,1
|
|
20231122,112300,8532600,4160,4160,4160,4160,1
|
|
20231122,112200,8528440,4160,4160,4160,4160,1
|
|
20231122,112100,8524280,4160,4180,4180,4160,16
|
|
20231122,112000,8457420,4180,4180,4180,4180,2
|
|
20231122,111900,8449060,4180,4180,4180,4180,0
|
|
20231122,111800,8449060,4180,4180,4180,4180,1
|
|
20231122,111700,8444880,4180,4180,4180,4180,1
|
|
20231122,111600,8440700,4180,4180,4180,4180,1
|
|
20231122,111500,8436520,4165,4160,4165,4160,81
|
|
20231122,111400,8099160,4135,4135,4135,4135,150
|
|
20231122,111300,7478910,4130,4130,4130,4130,0
|
|
20231122,111200,7478910,4130,4130,4130,4130,0
|
|
20231122,111100,7478910,4130,4130,4130,4130,0
|
|
20231122,111000,7478910,4130,4130,4130,4130,0
|
|
20231122,110900,7478910,4130,4130,4130,4130,1
|
|
20231122,110800,7474780,4130,4130,4130,4130,0
|
|
20231122,110700,7474780,4130,4130,4130,4130,0
|
|
20231122,110600,7474780,4130,4130,4130,4130,1
|
|
20231122,110500,7470650,4130,4130,4130,4130,0
|
|
20231122,110400,7470650,4130,4130,4130,4130,0
|
|
20231122,110300,7470650,4130,4130,4130,4130,1
|
|
20231122,110200,7466520,4130,4130,4130,4130,0
|
|
20231122,110100,7466520,4130,4130,4130,4130,0
|
|
20231122,110000,7466520,4130,4130,4130,4130,1
|
|
20231122,105900,7462390,4130,4130,4130,4130,0
|
|
20231122,105800,7462390,4130,4130,4130,4130,0
|
|
20231122,105700,7462390,4130,4130,4130,4130,0
|
|
20231122,105600,7462390,4130,4130,4130,4130,0
|
|
20231122,105500,7462390,4130,4130,4130,4130,0
|
|
20231122,105400,7462390,4130,4130,4130,4130,0
|
|
20231122,105300,7462390,4130,4130,4130,4130,0
|
|
20231122,105200,7462390,4130,4130,4130,4130,1
|
|
20231122,105100,7458260,4130,4130,4130,4130,0
|
|
20231122,105000,7458260,4130,4130,4130,4130,0
|
|
20231122,104900,7458260,4130,4130,4130,4130,0
|
|
20231122,104800,7458260,4130,4130,4130,4130,0
|
|
20231122,104700,7458260,4130,4130,4130,4130,0
|
|
20231122,104600,7458260,4130,4130,4130,4130,0
|
|
20231122,104500,7458260,4130,4130,4130,4130,0
|
|
20231122,104400,7458260,4130,4130,4130,4130,0
|
|
20231122,104300,7458260,4130,4130,4130,4130,0
|
|
20231122,104200,7458260,4130,4130,4130,4130,0
|
|
20231122,104100,7458260,4130,4130,4130,4130,0
|
|
20231122,104000,7458260,4130,4130,4130,4130,0
|
|
20231122,103900,7458260,4130,4130,4130,4130,0
|
|
20231122,103800,7458260,4130,4130,4130,4130,0
|
|
20231122,103700,7458260,4130,4130,4130,4130,1
|
|
20231122,103600,7454130,4130,4130,4130,4130,0
|
|
20231122,103500,7454130,4130,4130,4130,4130,0
|
|
20231122,103400,7454130,4130,4130,4130,4130,1
|
|
20231122,103300,7450000,4135,4135,4135,4135,0
|
|
20231122,103200,7450000,4135,4135,4135,4135,0
|
|
20231122,103100,7450000,4135,4135,4135,4135,1
|
|
20231122,103000,7445865,4165,4165,4165,4165,0
|
|
20231122,102900,7445865,4165,4165,4165,4165,0
|
|
20231122,102800,7445865,4165,4165,4165,4165,0
|
|
20231122,102700,7445865,4165,4165,4165,4165,0
|
|
20231122,102600,7445865,4165,4165,4165,4165,159
|
|
20231122,102500,6783630,4165,4165,4165,4165,0
|
|
20231122,102400,6783630,4165,4165,4165,4165,0
|
|
20231122,102300,6783630,4165,4185,4185,4165,551
|
|
20231122,102200,4486810,4185,4185,4185,4185,0
|
|
20231122,102100,4486810,4185,4185,4185,4185,0
|
|
20231122,102000,4486810,4185,4185,4185,4185,0
|
|
20231122,101900,4486810,4185,4185,4185,4185,0
|
|
20231122,101800,4486810,4185,4185,4185,4185,0
|
|
20231122,101700,4486810,4185,4185,4185,4185,1
|
|
20231122,101600,4482625,4185,4185,4185,4185,0
|
|
20231122,101500,4482625,4185,4185,4185,4185,0
|
|
20231122,101400,4482625,4185,4185,4185,4185,1
|
|
20231122,101300,4478440,4185,4185,4185,4185,0
|
|
20231122,101200,4478440,4185,4185,4185,4185,0
|
|
20231122,101100,4478440,4185,4185,4185,4185,1
|
|
20231122,101000,4474255,4185,4185,4185,4185,1
|
|
20231122,100900,4470070,4185,4185,4185,4185,1
|
|
20231122,100800,4465885,4195,4195,4195,4190,430
|
|
20231122,100700,2663885,4145,4140,4145,4140,30
|
|
20231122,100600,2539540,4145,4105,4210,4105,156
|
|
20231122,100500,1892285,4100,4100,4100,4100,0
|
|
20231122,100400,1892285,4100,4100,4100,4100,0
|
|
20231122,100300,1892285,4100,4100,4100,4100,0
|
|
20231122,100200,1892285,4100,4100,4100,4100,0
|
|
20231122,100100,1892285,4100,4100,4100,4100,0
|
|
20231122,100000,1892285,4100,4100,4100,4100,0
|
|
20231122,095900,1892285,4100,4100,4100,4100,0
|
|
20231122,095800,1892285,4100,4100,4100,4100,0
|
|
20231122,095700,1892285,4100,4100,4100,4100,0
|
|
20231122,095600,1892285,4100,4100,4100,4100,0
|
|
20231122,095500,1892285,4100,4100,4100,4100,0
|
|
20231122,095400,1892285,4100,4100,4100,4100,0
|
|
20231122,095300,1892285,4100,4100,4100,4100,0
|
|
20231122,095200,1892285,4100,4100,4100,4100,0
|
|
20231122,095100,1892285,4100,4100,4100,4100,0
|
|
20231122,095000,1892285,4100,4100,4100,4100,0
|
|
20231122,094900,1892285,4100,4100,4100,4100,0
|
|
20231122,094800,1892285,4100,4100,4100,4100,0
|
|
20231122,094700,1892285,4100,4100,4100,4100,0
|
|
20231122,094600,1892285,4100,4100,4100,4100,0
|
|
20231122,094500,1892285,4100,4100,4100,4100,0
|
|
20231122,094400,1892285,4100,4100,4100,4100,0
|
|
20231122,094300,1892285,4100,4100,4100,4100,0
|
|
20231122,094200,1892285,4100,4100,4100,4100,0
|
|
20231122,094100,1892285,4100,4100,4100,4100,0
|
|
20231122,094000,1892285,4100,4100,4100,4100,0
|
|
20231122,093900,1892285,4100,4100,4100,4100,0
|
|
20231122,093800,1892285,4100,4100,4100,4100,0
|
|
20231122,093700,1892285,4100,4100,4100,4100,0
|
|
20231122,093600,1892285,4100,4100,4100,4100,0
|
|
20231122,093500,1892285,4100,4100,4100,4100,0
|
|
20231122,093400,1892285,4100,4100,4100,4100,0
|
|
20231122,093300,1892285,4100,4100,4100,4100,0
|
|
20231122,093200,1892285,4100,4100,4100,4100,0
|
|
20231122,093100,1892285,4100,4100,4100,4100,0
|
|
20231122,093000,1892285,4100,4100,4100,4100,0
|
|
20231122,092900,1892285,4100,4100,4100,4100,0
|
|
20231122,092800,1892285,4100,4100,4100,4100,5
|
|
20231122,092700,1871785,4105,4105,4105,4105,0
|
|
20231122,092600,1871785,4105,4105,4105,4105,0
|
|
20231122,092500,1871785,4105,4105,4105,4105,0
|
|
20231122,092400,1871785,4105,4105,4105,4105,0
|
|
20231122,092300,1871785,4105,4105,4105,4105,10
|
|
20231122,092200,1830735,4105,4105,4105,4105,0
|
|
20231122,092100,1830735,4105,4105,4105,4105,0
|
|
20231122,092000,1830735,4105,4105,4105,4105,0
|
|
20231122,091900,1830735,4105,4105,4105,4105,0
|
|
20231122,091800,1830735,4105,4105,4105,4105,0
|
|
20231122,091700,1830735,4105,4105,4105,4105,0
|
|
20231122,091600,1830735,4105,4105,4105,4105,0
|
|
20231122,091500,1830735,4105,4105,4105,4105,366
|
|
20231122,091400,328305,4100,4100,4100,4100,0
|
|
20231122,091300,328305,4100,4100,4100,4100,0
|
|
20231122,091200,328305,4100,4100,4100,4100,0
|
|
20231122,091100,328305,4100,4100,4100,4100,0
|
|
20231122,091000,328305,4100,4100,4100,4100,0
|
|
20231122,090900,328305,4100,4100,4100,4100,0
|
|
20231122,090800,328305,4100,4100,4100,4100,0
|
|
20231122,090700,328305,4100,4100,4100,4100,0
|
|
20231122,090600,328305,4100,4100,4100,4100,0
|
|
20231122,090500,328305,4100,4100,4100,4100,0
|
|
20231122,090400,328305,4100,4100,4100,4100,0
|
|
20231122,090300,328305,4100,4100,4100,4100,0
|
|
20231122,090200,328305,4100,4100,4100,4100,3
|
|
20231122,090100,316005,4100,4100,4100,4100,2
|
|
20231122,090000,307805,4100,4105,4105,4100,75
|