654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,195100,60742270,4640,4640,4640,4640,1320
|
|
20231124,195000,60742270,4640,4640,4640,4640,0
|
|
20231124,194900,60742270,4640,4640,4640,4640,0
|
|
20231124,194800,60742270,4640,4640,4640,4640,0
|
|
20231124,194700,60742270,4640,4640,4640,4640,0
|
|
20231124,194600,60742270,4640,4640,4640,4640,0
|
|
20231124,194500,60742270,4640,4640,4640,4640,0
|
|
20231124,194400,60742270,4640,4640,4640,4640,0
|
|
20231124,194300,60742270,4640,4640,4640,4640,0
|
|
20231124,194200,60742270,4640,4640,4640,4640,0
|
|
20231124,194100,60742270,4640,4640,4640,4640,0
|
|
20231124,194000,60742270,4640,4640,4640,4640,0
|
|
20231124,193900,60742270,4640,4640,4640,4640,0
|
|
20231124,193800,60742270,4640,4640,4640,4640,0
|
|
20231124,193700,60742270,4640,4640,4640,4640,0
|
|
20231124,193600,60742270,4640,4640,4640,4640,0
|
|
20231124,193500,60742270,4640,4640,4640,4640,0
|
|
20231124,193400,60742270,4640,4640,4640,4640,0
|
|
20231124,193300,60742270,4640,4640,4640,4640,0
|
|
20231124,193200,60742270,4640,4640,4640,4640,0
|
|
20231124,193100,60742270,4640,4640,4640,4640,0
|
|
20231124,193000,60742270,4640,4640,4640,4640,0
|
|
20231124,192900,60742270,4640,4640,4640,4640,0
|
|
20231124,192800,60742270,4640,4640,4640,4640,0
|
|
20231124,192700,60742270,4640,4640,4640,4640,0
|
|
20231124,192600,60742270,4640,4640,4640,4640,0
|
|
20231124,192500,60742270,4640,4640,4640,4640,0
|
|
20231124,192400,60742270,4640,4640,4640,4640,0
|
|
20231124,192300,60742270,4640,4640,4640,4640,0
|
|
20231124,192200,60742270,4640,4640,4640,4640,0
|
|
20231124,192100,60742270,4640,4640,4640,4640,1320
|
|
20231124,192000,60742270,4640,4640,4640,4640,0
|
|
20231124,191900,60742270,4640,4640,4640,4640,0
|
|
20231124,191800,60742270,4640,4640,4640,4640,0
|
|
20231124,191700,60742270,4640,4640,4640,4640,0
|
|
20231124,191600,60742270,4640,4640,4640,4640,0
|
|
20231124,191500,60742270,4640,4640,4640,4640,0
|
|
20231124,191400,60742270,4640,4640,4640,4640,0
|
|
20231124,191300,60742270,4640,4640,4640,4640,0
|
|
20231124,191200,60742270,4640,4640,4640,4640,0
|
|
20231124,191100,60742270,4640,4640,4640,4640,0
|
|
20231124,191000,60742270,4640,4640,4640,4640,0
|
|
20231124,190900,60742270,4640,4640,4640,4640,0
|
|
20231124,190800,60742270,4640,4640,4640,4640,0
|
|
20231124,190700,60742270,4640,4640,4640,4640,0
|
|
20231124,190600,60742270,4640,4640,4640,4640,0
|
|
20231124,190500,60742270,4640,4640,4640,4640,0
|
|
20231124,190400,60742270,4640,4640,4640,4640,0
|
|
20231124,190300,60742270,4640,4640,4640,4640,0
|
|
20231124,190200,60742270,4640,4640,4640,4640,0
|
|
20231124,190100,60742270,4640,4640,4640,4640,0
|
|
20231124,190000,60742270,4640,4640,4640,4640,0
|
|
20231124,185900,60742270,4640,4640,4640,4640,0
|
|
20231124,185800,60742270,4640,4640,4640,4640,0
|
|
20231124,185700,60742270,4640,4640,4640,4640,0
|
|
20231124,185600,60742270,4640,4640,4640,4640,0
|
|
20231124,185500,60742270,4640,4640,4640,4640,0
|
|
20231124,185400,60742270,4640,4640,4640,4640,0
|
|
20231124,185300,60742270,4640,4640,4640,4640,0
|
|
20231124,185200,60742270,4640,4640,4640,4640,0
|
|
20231124,185100,60742270,4640,4640,4640,4640,1320
|
|
20231124,185000,60742270,4640,4640,4640,4640,0
|
|
20231124,184900,60742270,4640,4640,4640,4640,0
|
|
20231124,184800,60742270,4640,4640,4640,4640,0
|
|
20231124,184700,60742270,4640,4640,4640,4640,0
|
|
20231124,184600,60742270,4640,4640,4640,4640,0
|
|
20231124,184500,60742270,4640,4640,4640,4640,0
|
|
20231124,184400,60742270,4640,4640,4640,4640,0
|
|
20231124,184300,60742270,4640,4640,4640,4640,0
|
|
20231124,184200,60742270,4640,4640,4640,4640,0
|
|
20231124,184100,60742270,4640,4640,4640,4640,0
|
|
20231124,184000,60742270,4640,4640,4640,4640,0
|
|
20231124,183900,60742270,4640,4640,4640,4640,0
|
|
20231124,183800,60742270,4640,4640,4640,4640,0
|
|
20231124,183700,60742270,4640,4640,4640,4640,0
|
|
20231124,183600,60742270,4640,4640,4640,4640,0
|
|
20231124,183500,60742270,4640,4640,4640,4640,0
|
|
20231124,183400,60742270,4640,4640,4640,4640,0
|
|
20231124,183300,60742270,4640,4640,4640,4640,0
|
|
20231124,183200,60742270,4640,4640,4640,4640,0
|
|
20231124,183100,60742270,4640,4640,4640,4640,0
|
|
20231124,183000,60742270,4640,4640,4640,4640,0
|
|
20231124,182900,60742270,4640,4640,4640,4640,0
|
|
20231124,182800,60742270,4640,4640,4640,4640,0
|
|
20231124,182700,60742270,4640,4640,4640,4640,0
|
|
20231124,182600,60742270,4640,4640,4640,4640,0
|
|
20231124,182500,60742270,4640,4640,4640,4640,0
|
|
20231124,182400,60742270,4640,4640,4640,4640,0
|
|
20231124,182300,60742270,4640,4640,4640,4640,0
|
|
20231124,182200,60742270,4640,4640,4640,4640,0
|
|
20231124,182100,60742270,4640,4640,4640,4640,1320
|
|
20231124,182000,60742270,4640,4640,4640,4640,0
|
|
20231124,181900,60742270,4640,4640,4640,4640,0
|
|
20231124,181800,60742270,4640,4640,4640,4640,0
|
|
20231124,181700,60742270,4640,4640,4640,4640,0
|
|
20231124,181600,60742270,4640,4640,4640,4640,0
|
|
20231124,181500,60742270,4640,4640,4640,4640,0
|
|
20231124,181400,60742270,4640,4640,4640,4640,0
|
|
20231124,181300,60742270,4640,4640,4640,4640,0
|
|
20231124,181200,60742270,4640,4640,4640,4640,0
|
|
20231124,181100,60742270,4640,4640,4640,4640,0
|
|
20231124,181000,60742270,4640,4640,4640,4640,0
|
|
20231124,180900,60742270,4640,4640,4640,4640,0
|
|
20231124,180800,60742270,4640,4640,4640,4640,0
|
|
20231124,180700,60742270,4640,4640,4640,4640,0
|
|
20231124,180600,60742270,4640,4640,4640,4640,0
|
|
20231124,180500,60742270,4640,4640,4640,4640,0
|
|
20231124,180400,60742270,4640,4640,4640,4640,0
|
|
20231124,180300,60742270,4640,4640,4640,4640,0
|
|
20231124,180200,60742270,4640,4640,4640,4640,0
|
|
20231124,180100,60742270,4640,4640,4640,4640,0
|
|
20231124,180000,60742270,4640,4640,4640,4640,0
|
|
20231124,175900,60742270,4640,4640,4640,4640,0
|
|
20231124,175800,60742270,4640,4640,4640,4640,0
|
|
20231124,175700,60742270,4640,4640,4640,4640,0
|
|
20231124,175600,60742270,4640,4640,4640,4640,0
|
|
20231124,175500,60742270,4640,4640,4640,4640,0
|
|
20231124,175400,60742270,4640,4640,4640,4640,0
|
|
20231124,175300,60742270,4640,4640,4640,4640,0
|
|
20231124,175200,60742270,4640,4640,4640,4640,0
|
|
20231124,175100,60742270,4640,4640,4640,4640,1320
|
|
20231124,175000,60742270,4640,4640,4640,4640,0
|
|
20231124,174900,60742270,4640,4640,4640,4640,0
|
|
20231124,174800,60742270,4640,4640,4640,4640,0
|
|
20231124,174700,60742270,4640,4640,4640,4640,0
|
|
20231124,174600,60742270,4640,4640,4640,4640,0
|
|
20231124,174500,60742270,4640,4640,4640,4640,0
|
|
20231124,174400,60742270,4640,4640,4640,4640,0
|
|
20231124,174300,60742270,4640,4640,4640,4640,0
|
|
20231124,174200,60742270,4640,4640,4640,4640,0
|
|
20231124,174100,60742270,4640,4640,4640,4640,0
|
|
20231124,174000,60742270,4640,4640,4640,4640,0
|
|
20231124,173900,60742270,4640,4640,4640,4640,0
|
|
20231124,173800,60742270,4640,4640,4640,4640,0
|
|
20231124,173700,60742270,4640,4640,4640,4640,0
|
|
20231124,173600,60742270,4640,4640,4640,4640,0
|
|
20231124,173500,60742270,4640,4640,4640,4640,0
|
|
20231124,173400,60742270,4640,4640,4640,4640,0
|
|
20231124,173300,60742270,4640,4640,4640,4640,0
|
|
20231124,173200,60742270,4640,4640,4640,4640,0
|
|
20231124,173100,60742270,4640,4640,4640,4640,0
|
|
20231124,173000,60742270,4640,4640,4640,4640,0
|
|
20231124,172900,60742270,4640,4640,4640,4640,0
|
|
20231124,172800,60742270,4640,4640,4640,4640,0
|
|
20231124,172700,60742270,4640,4640,4640,4640,0
|
|
20231124,172600,60742270,4640,4640,4640,4640,0
|
|
20231124,172500,60742270,4640,4640,4640,4640,0
|
|
20231124,172400,60742270,4640,4640,4640,4640,0
|
|
20231124,172300,60742270,4640,4640,4640,4640,0
|
|
20231124,172200,60742270,4640,4640,4640,4640,0
|
|
20231124,172100,60742270,4640,4640,4640,4640,1320
|
|
20231124,172000,60742270,4640,4640,4640,4640,0
|
|
20231124,171900,60742270,4640,4640,4640,4640,0
|
|
20231124,171800,60742270,4640,4640,4640,4640,0
|
|
20231124,171700,60742270,4640,4640,4640,4640,0
|
|
20231124,171600,60742270,4640,4640,4640,4640,0
|
|
20231124,171500,60742270,4640,4640,4640,4640,0
|
|
20231124,171400,60742270,4640,4640,4640,4640,0
|
|
20231124,171300,60742270,4640,4640,4640,4640,0
|
|
20231124,171200,60742270,4640,4640,4640,4640,0
|
|
20231124,171100,60742270,4640,4640,4640,4640,0
|
|
20231124,171000,60742270,4640,4640,4640,4640,0
|
|
20231124,170900,60742270,4640,4640,4640,4640,0
|
|
20231124,170800,60742270,4640,4640,4640,4640,0
|
|
20231124,170700,60742270,4640,4640,4640,4640,0
|
|
20231124,170600,60742270,4640,4640,4640,4640,0
|
|
20231124,170500,60742270,4640,4640,4640,4640,0
|
|
20231124,170400,60742270,4640,4640,4640,4640,0
|
|
20231124,170300,60742270,4640,4640,4640,4640,0
|
|
20231124,170200,60742270,4640,4640,4640,4640,0
|
|
20231124,170100,60742270,4640,4640,4640,4640,0
|
|
20231124,170000,60742270,4640,4640,4640,4640,0
|
|
20231124,165900,60742270,4640,4640,4640,4640,0
|
|
20231124,165800,60742270,4640,4640,4640,4640,0
|
|
20231124,165700,60742270,4640,4640,4640,4640,0
|
|
20231124,165600,60742270,4640,4640,4640,4640,0
|
|
20231124,165500,60742270,4640,4640,4640,4640,0
|
|
20231124,165400,60742270,4640,4640,4640,4640,0
|
|
20231124,165300,60742270,4640,4640,4640,4640,0
|
|
20231124,165200,60742270,4640,4640,4640,4640,0
|
|
20231124,165100,60742270,4640,4640,4640,4640,1320
|
|
20231124,165000,60742270,4640,4640,4640,4640,0
|
|
20231124,164900,60742270,4640,4640,4640,4640,0
|
|
20231124,164800,60742270,4640,4640,4640,4640,0
|
|
20231124,164700,60742270,4640,4640,4640,4640,0
|
|
20231124,164600,60742270,4640,4640,4640,4640,0
|
|
20231124,164500,60742270,4640,4640,4640,4640,0
|
|
20231124,164400,60742270,4640,4640,4640,4640,0
|
|
20231124,164300,60742270,4640,4640,4640,4640,0
|
|
20231124,164200,60742270,4640,4640,4640,4640,0
|
|
20231124,164100,60742270,4640,4640,4640,4640,0
|
|
20231124,164000,60742270,4640,4640,4640,4640,0
|
|
20231124,163900,60742270,4640,4640,4640,4640,0
|
|
20231124,163800,60742270,4640,4640,4640,4640,0
|
|
20231124,163700,60742270,4640,4640,4640,4640,0
|
|
20231124,163600,60742270,4640,4640,4640,4640,0
|
|
20231124,163500,60742270,4640,4640,4640,4640,0
|
|
20231124,163400,60742270,4640,4640,4640,4640,0
|
|
20231124,163300,60742270,4640,4640,4640,4640,0
|
|
20231124,163200,60742270,4640,4640,4640,4640,0
|
|
20231124,163100,60742270,4640,4640,4640,4640,0
|
|
20231124,163000,60742270,4640,4640,4640,4640,0
|
|
20231124,162900,60742270,4640,4640,4640,4640,0
|
|
20231124,162800,60742270,4640,4640,4640,4640,0
|
|
20231124,162700,60742270,4640,4640,4640,4640,0
|
|
20231124,162600,60742270,4640,4640,4640,4640,0
|
|
20231124,162500,60742270,4640,4640,4640,4640,0
|
|
20231124,162400,60742270,4640,4640,4640,4640,0
|
|
20231124,162300,60742270,4640,4640,4640,4640,0
|
|
20231124,162200,60742270,4640,4640,4640,4640,0
|
|
20231124,162100,60742270,4640,4640,4640,4640,1320
|
|
20231124,162000,60742270,4640,4640,4640,4640,0
|
|
20231124,161900,60742270,4640,4640,4640,4640,0
|
|
20231124,161800,60742270,4640,4640,4640,4640,0
|
|
20231124,161700,60742270,4640,4640,4640,4640,0
|
|
20231124,161600,60742270,4640,4640,4640,4640,0
|
|
20231124,161500,60742270,4640,4640,4640,4640,0
|
|
20231124,161400,60742270,4640,4640,4640,4640,0
|
|
20231124,161300,60742270,4640,4640,4640,4640,0
|
|
20231124,161200,60742270,4640,4640,4640,4640,0
|
|
20231124,161100,60742270,4640,4640,4640,4640,0
|
|
20231124,161000,60742270,4640,4640,4640,4640,0
|
|
20231124,160900,60742270,4640,4640,4640,4640,0
|
|
20231124,160800,60742270,4640,4640,4640,4640,0
|
|
20231124,160700,60742270,4640,4640,4640,4640,0
|
|
20231124,160600,60742270,4640,4640,4640,4640,0
|
|
20231124,160500,60742270,4640,4640,4640,4640,0
|
|
20231124,160400,60742270,4640,4640,4640,4640,0
|
|
20231124,160300,60742270,4640,4640,4640,4640,0
|
|
20231124,160200,60742270,4640,4640,4640,4640,0
|
|
20231124,160100,60742270,4640,4640,4640,4640,0
|
|
20231124,160000,60742270,4640,4640,4640,4640,0
|
|
20231124,155900,60742270,4640,4640,4640,4640,0
|
|
20231124,155800,60742270,4640,4640,4640,4640,0
|
|
20231124,155700,60742270,4640,4640,4640,4640,0
|
|
20231124,155600,60742270,4640,4640,4640,4640,0
|
|
20231124,155500,60742270,4640,4640,4640,4640,0
|
|
20231124,155400,60742270,4640,4640,4640,4640,0
|
|
20231124,155300,60742270,4640,4640,4640,4640,0
|
|
20231124,155200,60742270,4640,4640,4640,4640,0
|
|
20231124,155100,60742270,4640,4640,4640,4640,1320
|
|
20231124,155000,60742270,4640,4640,4640,4640,0
|
|
20231124,154900,60742270,4640,4640,4640,4640,0
|
|
20231124,154800,60742270,4640,4640,4640,4640,0
|
|
20231124,154700,60742270,4640,4640,4640,4640,0
|
|
20231124,154600,60742270,4640,4640,4640,4640,0
|
|
20231124,154500,60742270,4640,4640,4640,4640,0
|
|
20231124,154400,60742270,4640,4640,4640,4640,0
|
|
20231124,154300,60742270,4640,4640,4640,4640,0
|
|
20231124,154200,60742270,4640,4640,4640,4640,0
|
|
20231124,154100,60742270,4640,4640,4640,4640,0
|
|
20231124,154000,60742270,4640,4640,4640,4640,0
|
|
20231124,153900,60742270,4640,4640,4640,4640,0
|
|
20231124,153800,60742270,4640,4640,4640,4640,0
|
|
20231124,153700,60742270,4640,4640,4640,4640,0
|
|
20231124,153600,60742270,4640,4640,4640,4640,0
|
|
20231124,153500,60742270,4640,4640,4640,4640,0
|
|
20231124,153400,60742270,4640,4640,4640,4640,0
|
|
20231124,153300,60742270,4640,4640,4640,4640,0
|
|
20231124,153200,60742270,4640,4640,4640,4640,0
|
|
20231124,153100,60742270,4640,4640,4640,4640,0
|
|
20231124,153000,60742270,4640,4640,4640,4640,1320
|
|
20231124,152900,54617470,4640,4640,4640,4640,0
|
|
20231124,152800,54617470,4640,4640,4640,4640,0
|
|
20231124,152700,54617470,4640,4640,4640,4640,0
|
|
20231124,152600,54617470,4640,4640,4640,4640,0
|
|
20231124,152500,54617470,4640,4640,4640,4640,0
|
|
20231124,152400,54617470,4640,4640,4640,4640,0
|
|
20231124,152300,54617470,4640,4640,4640,4640,0
|
|
20231124,152200,54617470,4640,4640,4640,4640,0
|
|
20231124,152100,54617470,4640,4640,4640,4640,0
|
|
20231124,152000,54617470,4640,4640,4640,4640,0
|
|
20231124,151900,54617470,4640,4630,4640,4630,30
|
|
20231124,151800,54478550,4630,4640,4640,4630,102
|
|
20231124,151700,54006250,4630,4630,4630,4630,62
|
|
20231124,151600,53719190,4630,4630,4630,4630,0
|
|
20231124,151500,53719190,4630,4630,4630,4630,1
|
|
20231124,151400,53714560,4630,4630,4630,4630,0
|
|
20231124,151300,53714560,4630,4630,4630,4630,0
|
|
20231124,151200,53714560,4630,4630,4630,4630,0
|
|
20231124,151100,53714560,4630,4630,4630,4630,1
|
|
20231124,151000,53709930,4630,4630,4630,4630,0
|
|
20231124,150900,53709930,4630,4630,4630,4630,0
|
|
20231124,150800,53709930,4630,4630,4630,4630,0
|
|
20231124,150700,53709930,4630,4630,4630,4630,0
|
|
20231124,150600,53709930,4630,4630,4630,4630,0
|
|
20231124,150500,53709930,4630,4630,4630,4630,0
|
|
20231124,150400,53709930,4630,4630,4630,4630,0
|
|
20231124,150300,53709930,4630,4630,4630,4630,0
|
|
20231124,150200,53709930,4630,4630,4630,4630,0
|
|
20231124,150100,53709930,4630,4630,4630,4630,0
|
|
20231124,150000,53709930,4630,4630,4630,4630,0
|
|
20231124,145900,53709930,4630,4630,4630,4630,0
|
|
20231124,145800,53709930,4630,4630,4630,4630,0
|
|
20231124,145700,53709930,4630,4630,4630,4630,0
|
|
20231124,145600,53709930,4630,4630,4630,4630,0
|
|
20231124,145500,53709930,4630,4630,4630,4630,0
|
|
20231124,145400,53709930,4630,4630,4630,4630,0
|
|
20231124,145300,53709930,4630,4630,4630,4630,0
|
|
20231124,145200,53709930,4630,4630,4630,4630,0
|
|
20231124,145100,53709930,4630,4630,4630,4630,0
|
|
20231124,145000,53709930,4630,4630,4630,4630,0
|
|
20231124,144900,53709930,4630,4630,4630,4630,0
|
|
20231124,144800,53709930,4630,4630,4630,4630,0
|
|
20231124,144700,53709930,4630,4630,4630,4630,0
|
|
20231124,144600,53709930,4630,4630,4630,4630,0
|
|
20231124,144500,53709930,4630,4630,4630,4630,0
|
|
20231124,144400,53709930,4630,4630,4630,4630,0
|
|
20231124,144300,53709930,4630,4630,4630,4630,0
|
|
20231124,144200,53709930,4630,4630,4630,4630,0
|
|
20231124,144100,53709930,4630,4630,4630,4630,3
|
|
20231124,144000,53696040,4630,4630,4630,4630,0
|
|
20231124,143900,53696040,4630,4630,4630,4630,0
|
|
20231124,143800,53696040,4630,4630,4630,4630,0
|
|
20231124,143700,53696040,4630,4630,4630,4630,0
|
|
20231124,143600,53696040,4630,4630,4630,4630,0
|
|
20231124,143500,53696040,4630,4630,4630,4630,0
|
|
20231124,143400,53696040,4630,4630,4630,4630,0
|
|
20231124,143300,53696040,4630,4630,4630,4630,0
|
|
20231124,143200,53696040,4630,4630,4630,4630,0
|
|
20231124,143100,53696040,4630,4630,4630,4630,0
|
|
20231124,143000,53696040,4630,4630,4630,4630,0
|
|
20231124,142900,53696040,4630,4630,4630,4630,0
|
|
20231124,142800,53696040,4630,4630,4630,4630,0
|
|
20231124,142700,53696040,4630,4630,4630,4630,0
|
|
20231124,142600,53696040,4630,4630,4630,4630,2
|
|
20231124,142500,53686780,4640,4640,4640,4640,0
|
|
20231124,142400,53686780,4640,4640,4640,4640,0
|
|
20231124,142300,53686780,4640,4640,4640,4640,0
|
|
20231124,142200,53686780,4640,4610,4640,4610,12
|
|
20231124,142100,53631210,4590,4590,4590,4590,433
|
|
20231124,142000,51643740,4585,4585,4585,4585,0
|
|
20231124,141900,51643740,4585,4585,4585,4585,0
|
|
20231124,141800,51643740,4585,4585,4590,4565,113
|
|
20231124,141700,51126170,4590,4605,4605,4585,352
|
|
20231124,141600,49509910,4640,4640,4640,4640,0
|
|
20231124,141500,49509910,4640,4610,4640,4605,283
|
|
20231124,141400,48205200,4580,4615,4620,4580,522
|
|
20231124,141300,45810450,4615,4615,4615,4585,1047
|
|
20231124,141200,41007945,4625,4615,4625,4590,401
|
|
20231124,141100,39164850,4645,4640,4645,4640,6
|
|
20231124,141000,39137005,4630,4630,4630,4630,0
|
|
20231124,140900,39137005,4630,4630,4630,4630,11
|
|
20231124,140800,39086075,4645,4645,4645,4645,0
|
|
20231124,140700,39086075,4645,4645,4645,4645,0
|
|
20231124,140600,39086075,4645,4645,4645,4645,2
|
|
20231124,140500,39076785,4645,4645,4645,4645,5
|
|
20231124,140400,39053560,4605,4605,4605,4605,0
|
|
20231124,140300,39053560,4605,4635,4635,4605,240
|
|
20231124,140200,37947840,4660,4660,4660,4660,0
|
|
20231124,140100,37947840,4660,4660,4660,4660,0
|
|
20231124,140000,37947840,4660,4660,4660,4660,0
|
|
20231124,135900,37947840,4660,4660,4660,4660,0
|
|
20231124,135800,37947840,4660,4660,4660,4660,0
|
|
20231124,135700,37947840,4660,4645,4660,4645,44
|
|
20231124,135600,37743420,4655,4655,4655,4655,20
|
|
20231124,135500,37650320,4660,4660,4660,4660,0
|
|
20231124,135400,37650320,4660,4660,4660,4660,0
|
|
20231124,135300,37650320,4660,4660,4660,4660,0
|
|
20231124,135200,37650320,4660,4660,4660,4660,0
|
|
20231124,135100,37650320,4660,4660,4660,4660,0
|
|
20231124,135000,37650320,4660,4660,4660,4660,0
|
|
20231124,134900,37650320,4660,4660,4660,4660,0
|
|
20231124,134800,37650320,4660,4660,4660,4660,0
|
|
20231124,134700,37650320,4660,4660,4660,4660,0
|
|
20231124,134600,37650320,4660,4660,4660,4660,0
|
|
20231124,134500,37650320,4660,4660,4660,4660,0
|
|
20231124,134400,37650320,4660,4660,4660,4660,0
|
|
20231124,134300,37650320,4660,4660,4660,4660,0
|
|
20231124,134200,37650320,4660,4660,4660,4660,0
|
|
20231124,134100,37650320,4660,4660,4660,4660,7
|
|
20231124,134000,37617700,4660,4660,4660,4660,0
|
|
20231124,133900,37617700,4660,4660,4660,4660,0
|
|
20231124,133800,37617700,4660,4660,4660,4660,0
|
|
20231124,133700,37617700,4660,4660,4660,4660,0
|
|
20231124,133600,37617700,4660,4660,4660,4660,0
|
|
20231124,133500,37617700,4660,4660,4660,4660,0
|
|
20231124,133400,37617700,4660,4660,4660,4660,0
|
|
20231124,133300,37617700,4660,4660,4660,4660,0
|
|
20231124,133200,37617700,4660,4660,4660,4655,17
|
|
20231124,133100,37538490,4660,4660,4660,4660,0
|
|
20231124,133000,37538490,4660,4660,4660,4660,37
|
|
20231124,132900,37366070,4660,4660,4660,4660,0
|
|
20231124,132800,37366070,4660,4660,4660,4660,0
|
|
20231124,132700,37366070,4660,4660,4660,4660,0
|
|
20231124,132600,37366070,4660,4660,4660,4660,0
|
|
20231124,132500,37366070,4660,4660,4660,4660,0
|
|
20231124,132400,37366070,4660,4660,4660,4660,0
|
|
20231124,132300,37366070,4660,4660,4660,4660,11
|
|
20231124,132200,37314810,4680,4680,4680,4680,0
|
|
20231124,132100,37314810,4680,4680,4680,4680,0
|
|
20231124,132000,37314810,4680,4680,4680,4680,0
|
|
20231124,131900,37314810,4680,4660,4680,4660,2
|
|
20231124,131800,37305470,4695,4695,4695,4695,10
|
|
20231124,131700,37258520,4695,4695,4695,4695,0
|
|
20231124,131600,37258520,4695,4695,4695,4695,0
|
|
20231124,131500,37258520,4695,4695,4695,4695,0
|
|
20231124,131400,37258520,4695,4695,4695,4695,0
|
|
20231124,131300,37258520,4695,4690,4695,4690,6
|
|
20231124,131200,37230375,4660,4660,4660,4660,0
|
|
20231124,131100,37230375,4660,4660,4660,4660,0
|
|
20231124,131000,37230375,4660,4660,4660,4660,0
|
|
20231124,130900,37230375,4660,4660,4660,4660,0
|
|
20231124,130800,37230375,4660,4660,4660,4660,0
|
|
20231124,130700,37230375,4660,4660,4660,4660,0
|
|
20231124,130600,37230375,4660,4660,4660,4660,0
|
|
20231124,130500,37230375,4660,4660,4660,4660,0
|
|
20231124,130400,37230375,4660,4660,4660,4660,0
|
|
20231124,130300,37230375,4660,4660,4660,4660,0
|
|
20231124,130200,37230375,4660,4660,4660,4660,0
|
|
20231124,130100,37230375,4660,4660,4660,4660,0
|
|
20231124,130000,37230375,4660,4660,4660,4660,0
|
|
20231124,125900,37230375,4660,4660,4660,4660,0
|
|
20231124,125800,37230375,4660,4660,4660,4660,0
|
|
20231124,125700,37230375,4660,4660,4660,4660,0
|
|
20231124,125600,37230375,4660,4660,4660,4660,0
|
|
20231124,125500,37230375,4660,4660,4660,4660,0
|
|
20231124,125400,37230375,4660,4660,4660,4660,0
|
|
20231124,125300,37230375,4660,4660,4660,4660,0
|
|
20231124,125200,37230375,4660,4660,4660,4660,1
|
|
20231124,125100,37225715,4695,4695,4695,4695,0
|
|
20231124,125000,37225715,4695,4685,4695,4665,5
|
|
20231124,124900,37202330,4700,4725,4725,4695,87
|
|
20231124,124800,36793330,4750,4750,4750,4750,1
|
|
20231124,124700,36788580,4750,4750,4750,4750,0
|
|
20231124,124600,36788580,4750,4690,4800,4600,577
|
|
20231124,124500,34043150,4690,4695,4700,4690,352
|
|
20231124,124400,32388790,4660,4630,4700,4630,190
|
|
20231124,124300,31499640,4625,4625,4625,4625,1
|
|
20231124,124200,31495015,4620,4620,4620,4620,0
|
|
20231124,124100,31495015,4620,4615,4620,4615,31
|
|
20231124,124000,31351940,4620,4620,4620,4620,0
|
|
20231124,123900,31351940,4620,4620,4620,4620,0
|
|
20231124,123800,31351940,4620,4620,4620,4620,0
|
|
20231124,123700,31351940,4620,4620,4620,4620,0
|
|
20231124,123600,31351940,4620,4605,4620,4605,3300
|
|
20231124,123500,16119505,4605,4605,4605,4605,0
|
|
20231124,123400,16119505,4605,4605,4605,4605,0
|
|
20231124,123300,16119505,4605,4605,4605,4605,0
|
|
20231124,123200,16119505,4605,4605,4605,4605,0
|
|
20231124,123100,16119505,4605,4605,4605,4605,0
|
|
20231124,123000,16119505,4605,4605,4605,4605,0
|
|
20231124,122900,16119505,4605,4605,4605,4605,0
|
|
20231124,122800,16119505,4605,4605,4605,4605,0
|
|
20231124,122700,16119505,4605,4605,4605,4605,0
|
|
20231124,122600,16119505,4605,4605,4605,4605,0
|
|
20231124,122500,16119505,4605,4605,4605,4605,0
|
|
20231124,122400,16119505,4605,4605,4605,4605,0
|
|
20231124,122300,16119505,4605,4605,4605,4605,50
|
|
20231124,122200,15889255,4605,4605,4605,4605,0
|
|
20231124,122100,15889255,4605,4605,4605,4605,0
|
|
20231124,122000,15889255,4605,4605,4605,4605,0
|
|
20231124,121900,15889255,4605,4605,4605,4605,0
|
|
20231124,121800,15889255,4605,4605,4605,4605,0
|
|
20231124,121700,15889255,4605,4605,4605,4605,0
|
|
20231124,121600,15889255,4605,4605,4605,4605,0
|
|
20231124,121500,15889255,4605,4605,4605,4605,0
|
|
20231124,121400,15889255,4605,4605,4605,4605,0
|
|
20231124,121300,15889255,4605,4605,4605,4605,0
|
|
20231124,121200,15889255,4605,4605,4605,4605,0
|
|
20231124,121100,15889255,4605,4605,4605,4605,0
|
|
20231124,121000,15889255,4605,4605,4605,4605,0
|
|
20231124,120900,15889255,4605,4605,4605,4605,0
|
|
20231124,120800,15889255,4605,4605,4605,4605,100
|
|
20231124,120700,15428755,4610,4610,4610,4610,0
|
|
20231124,120600,15428755,4610,4610,4610,4610,0
|
|
20231124,120500,15428755,4610,4610,4610,4610,0
|
|
20231124,120400,15428755,4610,4610,4610,4610,0
|
|
20231124,120300,15428755,4610,4610,4610,4610,100
|
|
20231124,120200,14967755,4610,4610,4610,4610,0
|
|
20231124,120100,14967755,4610,4610,4610,4610,1
|
|
20231124,120000,14963145,4610,4610,4610,4610,0
|
|
20231124,115900,14963145,4610,4610,4610,4610,0
|
|
20231124,115800,14963145,4610,4610,4610,4610,0
|
|
20231124,115700,14963145,4610,4610,4610,4610,0
|
|
20231124,115600,14963145,4610,4610,4610,4610,0
|
|
20231124,115500,14963145,4610,4610,4610,4610,3
|
|
20231124,115400,14949315,4610,4610,4610,4610,0
|
|
20231124,115300,14949315,4610,4610,4610,4610,2
|
|
20231124,115200,14940095,4610,4610,4610,4610,0
|
|
20231124,115100,14940095,4610,4610,4610,4610,0
|
|
20231124,115000,14940095,4610,4610,4610,4610,0
|
|
20231124,114900,14940095,4610,4610,4610,4610,0
|
|
20231124,114800,14940095,4610,4610,4610,4610,0
|
|
20231124,114700,14940095,4610,4610,4610,4610,0
|
|
20231124,114600,14940095,4610,4610,4610,4610,0
|
|
20231124,114500,14940095,4610,4610,4610,4610,0
|
|
20231124,114400,14940095,4610,4610,4610,4610,0
|
|
20231124,114300,14940095,4610,4610,4610,4610,0
|
|
20231124,114200,14940095,4610,4610,4610,4610,0
|
|
20231124,114100,14940095,4610,4610,4610,4610,0
|
|
20231124,114000,14940095,4610,4610,4610,4610,0
|
|
20231124,113900,14940095,4610,4610,4610,4610,0
|
|
20231124,113800,14940095,4610,4610,4610,4610,0
|
|
20231124,113700,14940095,4610,4610,4610,4610,1
|
|
20231124,113600,14935485,4600,4600,4600,4600,0
|
|
20231124,113500,14935485,4600,4600,4600,4600,0
|
|
20231124,113400,14935485,4600,4600,4600,4600,0
|
|
20231124,113300,14935485,4600,4600,4600,4600,0
|
|
20231124,113200,14935485,4600,4600,4600,4600,0
|
|
20231124,113100,14935485,4600,4600,4600,4600,0
|
|
20231124,113000,14935485,4600,4600,4600,4600,115
|
|
20231124,112900,14406485,4595,4600,4600,4595,55
|
|
20231124,112800,14153490,4610,4610,4610,4610,0
|
|
20231124,112700,14153490,4610,4610,4610,4610,0
|
|
20231124,112600,14153490,4610,4610,4610,4610,0
|
|
20231124,112500,14153490,4610,4610,4610,4610,0
|
|
20231124,112400,14153490,4610,4610,4610,4610,9
|
|
20231124,112300,14112000,4610,4610,4610,4610,0
|
|
20231124,112200,14112000,4610,4610,4610,4610,0
|
|
20231124,112100,14112000,4610,4610,4610,4610,0
|
|
20231124,112000,14112000,4610,4600,4610,4600,61
|
|
20231124,111900,13830950,4600,4600,4600,4600,0
|
|
20231124,111800,13830950,4600,4585,4600,4585,1380
|
|
20231124,111700,7493905,4575,4575,4575,4575,9
|
|
20231124,111600,7452730,4575,4580,4585,4575,36
|
|
20231124,111500,7287995,4575,4575,4575,4575,0
|
|
20231124,111400,7287995,4575,4575,4575,4575,0
|
|
20231124,111300,7287995,4575,4575,4575,4575,0
|
|
20231124,111200,7287995,4575,4575,4575,4575,1
|
|
20231124,111100,7283420,4580,4580,4580,4580,0
|
|
20231124,111000,7283420,4580,4575,4580,4575,120
|
|
20231124,110900,6733845,4580,4575,4580,4575,5
|
|
20231124,110800,6710960,4570,4570,4570,4570,0
|
|
20231124,110700,6710960,4570,4565,4570,4565,34
|
|
20231124,110600,6555585,4565,4580,4580,4565,102
|
|
20231124,110500,6088960,4585,4585,4585,4585,0
|
|
20231124,110400,6088960,4585,4585,4585,4585,0
|
|
20231124,110300,6088960,4585,4585,4585,4585,0
|
|
20231124,110200,6088960,4585,4585,4585,4585,0
|
|
20231124,110100,6088960,4585,4585,4585,4585,0
|
|
20231124,110000,6088960,4585,4585,4585,4585,0
|
|
20231124,105900,6088960,4585,4585,4585,4585,0
|
|
20231124,105800,6088960,4585,4585,4585,4585,0
|
|
20231124,105700,6088960,4585,4585,4585,4585,0
|
|
20231124,105600,6088960,4585,4585,4585,4585,2
|
|
20231124,105500,6079790,4580,4580,4580,4580,0
|
|
20231124,105400,6079790,4580,4580,4580,4580,0
|
|
20231124,105300,6079790,4580,4580,4580,4580,213
|
|
20231124,105200,5104250,4580,4580,4580,4580,0
|
|
20231124,105100,5104250,4580,4580,4580,4580,0
|
|
20231124,105000,5104250,4580,4580,4580,4580,0
|
|
20231124,104900,5104250,4580,4580,4580,4580,0
|
|
20231124,104800,5104250,4580,4580,4580,4580,0
|
|
20231124,104700,5104250,4580,4580,4580,4580,0
|
|
20231124,104600,5104250,4580,4580,4580,4580,0
|
|
20231124,104500,5104250,4580,4575,4580,4570,493
|
|
20231124,104400,2848850,4575,4575,4575,4575,18
|
|
20231124,104300,2766500,4580,4580,4580,4580,0
|
|
20231124,104200,2766500,4580,4580,4580,4580,0
|
|
20231124,104100,2766500,4580,4580,4580,4580,0
|
|
20231124,104000,2766500,4580,4580,4580,4580,0
|
|
20231124,103900,2766500,4580,4580,4580,4580,0
|
|
20231124,103800,2766500,4580,4580,4580,4580,0
|
|
20231124,103700,2766500,4580,4580,4580,4580,0
|
|
20231124,103600,2766500,4580,4580,4580,4580,0
|
|
20231124,103500,2766500,4580,4580,4580,4580,0
|
|
20231124,103400,2766500,4580,4580,4580,4580,0
|
|
20231124,103300,2766500,4580,4580,4580,4580,0
|
|
20231124,103200,2766500,4580,4580,4580,4580,0
|
|
20231124,103100,2766500,4580,4580,4580,4580,0
|
|
20231124,103000,2766500,4580,4580,4580,4580,0
|
|
20231124,102900,2766500,4580,4580,4580,4580,0
|
|
20231124,102800,2766500,4580,4580,4580,4580,0
|
|
20231124,102700,2766500,4580,4580,4580,4580,0
|
|
20231124,102600,2766500,4580,4580,4580,4580,0
|
|
20231124,102500,2766500,4580,4580,4580,4580,0
|
|
20231124,102400,2766500,4580,4580,4580,4580,0
|
|
20231124,102300,2766500,4580,4580,4580,4580,14
|
|
20231124,102200,2702380,4580,4580,4580,4580,0
|
|
20231124,102100,2702380,4580,4580,4580,4580,0
|
|
20231124,102000,2702380,4580,4580,4580,4580,0
|
|
20231124,101900,2702380,4580,4580,4580,4580,20
|
|
20231124,101800,2610780,4580,4580,4580,4580,44
|
|
20231124,101700,2409260,4580,4580,4580,4580,70
|
|
20231124,101600,2088660,4580,4580,4580,4580,0
|
|
20231124,101500,2088660,4580,4580,4580,4580,0
|
|
20231124,101400,2088660,4580,4580,4580,4580,0
|
|
20231124,101300,2088660,4580,4580,4580,4580,0
|
|
20231124,101200,2088660,4580,4580,4580,4580,0
|
|
20231124,101100,2088660,4580,4580,4580,4580,0
|
|
20231124,101000,2088660,4580,4580,4580,4580,0
|
|
20231124,100900,2088660,4580,4580,4580,4580,0
|
|
20231124,100800,2088660,4580,4580,4580,4580,0
|
|
20231124,100700,2088660,4580,4580,4580,4580,1
|
|
20231124,100600,2084080,4575,4575,4575,4575,2
|
|
20231124,100500,2074930,4575,4575,4575,4575,0
|
|
20231124,100400,2074930,4575,4575,4575,4575,2
|
|
20231124,100300,2065780,4580,4580,4580,4580,65
|
|
20231124,100200,1768080,4585,4585,4585,4585,0
|
|
20231124,100100,1768080,4585,4585,4585,4585,1
|
|
20231124,100000,1763495,4585,4585,4585,4585,0
|
|
20231124,095900,1763495,4585,4585,4585,4585,0
|
|
20231124,095800,1763495,4585,4580,4585,4580,49
|
|
20231124,095700,1539025,4580,4580,4580,4580,0
|
|
20231124,095600,1539025,4580,4580,4580,4580,0
|
|
20231124,095500,1539025,4580,4580,4580,4580,0
|
|
20231124,095400,1539025,4580,4580,4580,4580,27
|
|
20231124,095300,1415365,4585,4585,4585,4585,0
|
|
20231124,095200,1415365,4585,4585,4585,4585,0
|
|
20231124,095100,1415365,4585,4580,4585,4580,84
|
|
20231124,095000,1030640,4580,4585,4585,4580,20
|
|
20231124,094900,938990,4585,4585,4585,4585,0
|
|
20231124,094800,938990,4585,4585,4585,4585,20
|
|
20231124,094700,847290,4585,4585,4585,4585,0
|
|
20231124,094600,847290,4585,4585,4585,4585,2
|
|
20231124,094500,838120,4580,4580,4580,4580,0
|
|
20231124,094400,838120,4580,4580,4580,4580,0
|
|
20231124,094300,838120,4580,4580,4580,4580,0
|
|
20231124,094200,838120,4580,4580,4580,4580,2
|
|
20231124,094100,828960,4585,4580,4585,4580,4
|
|
20231124,094000,810630,4580,4580,4580,4550,63
|
|
20231124,093900,522995,4585,4585,4585,4585,0
|
|
20231124,093800,522995,4585,4585,4585,4585,0
|
|
20231124,093700,522995,4585,4585,4585,4585,0
|
|
20231124,093600,522995,4585,4585,4585,4585,0
|
|
20231124,093500,522995,4585,4585,4585,4585,0
|
|
20231124,093400,522995,4585,4585,4585,4585,7
|
|
20231124,093300,490900,4585,4585,4585,4585,0
|
|
20231124,093200,490900,4585,4585,4585,4585,0
|
|
20231124,093100,490900,4585,4585,4585,4585,0
|
|
20231124,093000,490900,4585,4585,4585,4585,0
|
|
20231124,092900,490900,4585,4585,4585,4585,0
|
|
20231124,092800,490900,4585,4585,4585,4585,0
|
|
20231124,092700,490900,4585,4585,4585,4585,3
|
|
20231124,092600,477145,4585,4585,4585,4585,0
|
|
20231124,092500,477145,4585,4585,4585,4585,2
|
|
20231124,092400,467975,4580,4580,4580,4580,0
|
|
20231124,092300,467975,4580,4580,4580,4580,0
|
|
20231124,092200,467975,4580,4580,4580,4580,0
|
|
20231124,092100,467975,4580,4580,4580,4580,0
|
|
20231124,092000,467975,4580,4580,4580,4580,0
|
|
20231124,091900,467975,4580,4580,4580,4580,2
|
|
20231124,091800,458815,4585,4585,4585,4585,21
|
|
20231124,091700,362530,4585,4575,4585,4575,12
|
|
20231124,091600,307530,4590,4590,4590,4590,20
|
|
20231124,091500,215730,4590,4590,4590,4590,1
|
|
20231124,091400,211140,4590,4590,4590,4590,0
|
|
20231124,091300,211140,4590,4590,4590,4590,0
|
|
20231124,091200,211140,4590,4590,4590,4590,0
|
|
20231124,091100,211140,4590,4590,4590,4590,1
|
|
20231124,091000,206550,4590,4590,4590,4590,0
|
|
20231124,090900,206550,4590,4590,4590,4590,0
|
|
20231124,090800,206550,4590,4590,4590,4590,0
|
|
20231124,090700,206550,4590,4590,4590,4590,0
|
|
20231124,090600,206550,4590,4590,4590,4590,0
|
|
20231124,090500,206550,4590,4590,4590,4590,0
|
|
20231124,090400,206550,4590,4590,4590,4590,2
|
|
20231124,090300,197370,4590,4590,4590,4590,0
|
|
20231124,090200,197370,4590,4590,4590,4590,0
|
|
20231124,090100,197370,4590,4590,4590,4590,0
|
|
20231124,090000,197370,4590,4590,4590,4590,43
|