633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193000,48370940,4150,4150,4150,4150,255
|
|
20231122,192900,48370940,4150,4150,4150,4150,0
|
|
20231122,192800,48370940,4150,4150,4150,4150,0
|
|
20231122,192700,48370940,4150,4150,4150,4150,0
|
|
20231122,192600,48370940,4150,4150,4150,4150,0
|
|
20231122,192500,48370940,4150,4150,4150,4150,0
|
|
20231122,192400,48370940,4150,4150,4150,4150,0
|
|
20231122,192300,48370940,4150,4150,4150,4150,0
|
|
20231122,192200,48370940,4150,4150,4150,4150,0
|
|
20231122,192100,48370940,4150,4150,4150,4150,0
|
|
20231122,192000,48370940,4150,4150,4150,4150,0
|
|
20231122,191900,48370940,4150,4150,4150,4150,0
|
|
20231122,191800,48370940,4150,4150,4150,4150,0
|
|
20231122,191700,48370940,4150,4150,4150,4150,0
|
|
20231122,191600,48370940,4150,4150,4150,4150,0
|
|
20231122,191500,48370940,4150,4150,4150,4150,0
|
|
20231122,191400,48370940,4150,4150,4150,4150,0
|
|
20231122,191300,48370940,4150,4150,4150,4150,0
|
|
20231122,191200,48370940,4150,4150,4150,4150,0
|
|
20231122,191100,48370940,4150,4150,4150,4150,0
|
|
20231122,191000,48370940,4150,4150,4150,4150,0
|
|
20231122,190900,48370940,4150,4150,4150,4150,0
|
|
20231122,190800,48370940,4150,4150,4150,4150,0
|
|
20231122,190700,48370940,4150,4150,4150,4150,0
|
|
20231122,190600,48370940,4150,4150,4150,4150,0
|
|
20231122,190500,48370940,4150,4150,4150,4150,0
|
|
20231122,190400,48370940,4150,4150,4150,4150,0
|
|
20231122,190300,48370940,4150,4150,4150,4150,0
|
|
20231122,190200,48370940,4150,4150,4150,4150,0
|
|
20231122,190100,48370940,4150,4150,4150,4150,0
|
|
20231122,190000,48370940,4150,4150,4150,4150,255
|
|
20231122,185900,48370940,4150,4150,4150,4150,0
|
|
20231122,185800,48370940,4150,4150,4150,4150,0
|
|
20231122,185700,48370940,4150,4150,4150,4150,0
|
|
20231122,185600,48370940,4150,4150,4150,4150,0
|
|
20231122,185500,48370940,4150,4150,4150,4150,0
|
|
20231122,185400,48370940,4150,4150,4150,4150,0
|
|
20231122,185300,48370940,4150,4150,4150,4150,0
|
|
20231122,185200,48370940,4150,4150,4150,4150,0
|
|
20231122,185100,48370940,4150,4150,4150,4150,0
|
|
20231122,185000,48370940,4150,4150,4150,4150,0
|
|
20231122,184900,48370940,4150,4150,4150,4150,0
|
|
20231122,184800,48370940,4150,4150,4150,4150,0
|
|
20231122,184700,48370940,4150,4150,4150,4150,0
|
|
20231122,184600,48370940,4150,4150,4150,4150,0
|
|
20231122,184500,48370940,4150,4150,4150,4150,0
|
|
20231122,184400,48370940,4150,4150,4150,4150,0
|
|
20231122,184300,48370940,4150,4150,4150,4150,0
|
|
20231122,184200,48370940,4150,4150,4150,4150,0
|
|
20231122,184100,48370940,4150,4150,4150,4150,0
|
|
20231122,184000,48370940,4150,4150,4150,4150,0
|
|
20231122,183900,48370940,4150,4150,4150,4150,0
|
|
20231122,183800,48370940,4150,4150,4150,4150,0
|
|
20231122,183700,48370940,4150,4150,4150,4150,0
|
|
20231122,183600,48370940,4150,4150,4150,4150,0
|
|
20231122,183500,48370940,4150,4150,4150,4150,0
|
|
20231122,183400,48370940,4150,4150,4150,4150,0
|
|
20231122,183300,48370940,4150,4150,4150,4150,0
|
|
20231122,183200,48370940,4150,4150,4150,4150,0
|
|
20231122,183100,48370940,4150,4150,4150,4150,0
|
|
20231122,183000,48370940,4150,4150,4150,4150,255
|
|
20231122,182900,48370940,4150,4150,4150,4150,0
|
|
20231122,182800,48370940,4150,4150,4150,4150,0
|
|
20231122,182700,48370940,4150,4150,4150,4150,0
|
|
20231122,182600,48370940,4150,4150,4150,4150,0
|
|
20231122,182500,48370940,4150,4150,4150,4150,0
|
|
20231122,182400,48370940,4150,4150,4150,4150,0
|
|
20231122,182300,48370940,4150,4150,4150,4150,0
|
|
20231122,182200,48370940,4150,4150,4150,4150,0
|
|
20231122,182100,48370940,4150,4150,4150,4150,0
|
|
20231122,182000,48370940,4150,4150,4150,4150,0
|
|
20231122,181900,48370940,4150,4150,4150,4150,0
|
|
20231122,181800,48370940,4150,4150,4150,4150,0
|
|
20231122,181700,48370940,4150,4150,4150,4150,0
|
|
20231122,181600,48370940,4150,4150,4150,4150,0
|
|
20231122,181500,48370940,4150,4150,4150,4150,0
|
|
20231122,181400,48370940,4150,4150,4150,4150,0
|
|
20231122,181300,48370940,4150,4150,4150,4150,0
|
|
20231122,181200,48370940,4150,4150,4150,4150,0
|
|
20231122,181100,48370940,4150,4150,4150,4150,0
|
|
20231122,181000,48370940,4150,4150,4150,4150,0
|
|
20231122,180900,48370940,4150,4150,4150,4150,0
|
|
20231122,180800,48370940,4150,4150,4150,4150,0
|
|
20231122,180700,48370940,4150,4150,4150,4150,0
|
|
20231122,180600,48370940,4150,4150,4150,4150,0
|
|
20231122,180500,48370940,4150,4150,4150,4150,0
|
|
20231122,180400,48370940,4150,4150,4150,4150,0
|
|
20231122,180300,48370940,4150,4150,4150,4150,0
|
|
20231122,180200,48370940,4150,4150,4150,4150,0
|
|
20231122,180100,48370940,4150,4150,4150,4150,0
|
|
20231122,180000,48370940,4150,4150,4150,4150,255
|
|
20231122,175900,48370940,4150,4150,4150,4150,0
|
|
20231122,175800,48370940,4150,4150,4150,4150,0
|
|
20231122,175700,48370940,4150,4150,4150,4150,0
|
|
20231122,175600,48370940,4150,4150,4150,4150,0
|
|
20231122,175500,48370940,4150,4150,4150,4150,0
|
|
20231122,175400,48370940,4150,4150,4150,4150,0
|
|
20231122,175300,48370940,4150,4150,4150,4150,0
|
|
20231122,175200,48370940,4150,4150,4150,4150,0
|
|
20231122,175100,48370940,4150,4150,4150,4150,0
|
|
20231122,175000,48370940,4150,4150,4150,4150,0
|
|
20231122,174900,48370940,4150,4150,4150,4150,0
|
|
20231122,174800,48370940,4150,4150,4150,4150,0
|
|
20231122,174700,48370940,4150,4150,4150,4150,0
|
|
20231122,174600,48370940,4150,4150,4150,4150,0
|
|
20231122,174500,48370940,4150,4150,4150,4150,0
|
|
20231122,174400,48370940,4150,4150,4150,4150,0
|
|
20231122,174300,48370940,4150,4150,4150,4150,0
|
|
20231122,174200,48370940,4150,4150,4150,4150,0
|
|
20231122,174100,48370940,4150,4150,4150,4150,0
|
|
20231122,174000,48370940,4150,4150,4150,4150,0
|
|
20231122,173900,48370940,4150,4150,4150,4150,0
|
|
20231122,173800,48370940,4150,4150,4150,4150,0
|
|
20231122,173700,48370940,4150,4150,4150,4150,0
|
|
20231122,173600,48370940,4150,4150,4150,4150,0
|
|
20231122,173500,48370940,4150,4150,4150,4150,0
|
|
20231122,173400,48370940,4150,4150,4150,4150,0
|
|
20231122,173300,48370940,4150,4150,4150,4150,0
|
|
20231122,173200,48370940,4150,4150,4150,4150,0
|
|
20231122,173100,48370940,4150,4150,4150,4150,0
|
|
20231122,173000,48370940,4150,4150,4150,4150,255
|
|
20231122,172900,48370940,4150,4150,4150,4150,0
|
|
20231122,172800,48370940,4150,4150,4150,4150,0
|
|
20231122,172700,48370940,4150,4150,4150,4150,0
|
|
20231122,172600,48370940,4150,4150,4150,4150,0
|
|
20231122,172500,48370940,4150,4150,4150,4150,0
|
|
20231122,172400,48370940,4150,4150,4150,4150,0
|
|
20231122,172300,48370940,4150,4150,4150,4150,0
|
|
20231122,172200,48370940,4150,4150,4150,4150,0
|
|
20231122,172100,48370940,4150,4150,4150,4150,0
|
|
20231122,172000,48370940,4150,4150,4150,4150,0
|
|
20231122,171900,48370940,4150,4150,4150,4150,0
|
|
20231122,171800,48370940,4150,4150,4150,4150,0
|
|
20231122,171700,48370940,4150,4150,4150,4150,0
|
|
20231122,171600,48370940,4150,4150,4150,4150,0
|
|
20231122,171500,48370940,4150,4150,4150,4150,0
|
|
20231122,171400,48370940,4150,4150,4150,4150,0
|
|
20231122,171300,48370940,4150,4150,4150,4150,0
|
|
20231122,171200,48370940,4150,4150,4150,4150,0
|
|
20231122,171100,48370940,4150,4150,4150,4150,0
|
|
20231122,171000,48370940,4150,4150,4150,4150,0
|
|
20231122,170900,48370940,4150,4150,4150,4150,0
|
|
20231122,170800,48370940,4150,4150,4150,4150,0
|
|
20231122,170700,48370940,4150,4150,4150,4150,0
|
|
20231122,170600,48370940,4150,4150,4150,4150,0
|
|
20231122,170500,48370940,4150,4150,4150,4150,0
|
|
20231122,170400,48370940,4150,4150,4150,4150,0
|
|
20231122,170300,48370940,4150,4150,4150,4150,0
|
|
20231122,170200,48370940,4150,4150,4150,4150,0
|
|
20231122,170100,48370940,4150,4150,4150,4150,0
|
|
20231122,170000,48370940,4150,4150,4150,4150,255
|
|
20231122,165900,48370940,4150,4150,4150,4150,0
|
|
20231122,165800,48370940,4150,4150,4150,4150,0
|
|
20231122,165700,48370940,4150,4150,4150,4150,0
|
|
20231122,165600,48370940,4150,4150,4150,4150,0
|
|
20231122,165500,48370940,4150,4150,4150,4150,0
|
|
20231122,165400,48370940,4150,4150,4150,4150,0
|
|
20231122,165300,48370940,4150,4150,4150,4150,0
|
|
20231122,165200,48370940,4150,4150,4150,4150,0
|
|
20231122,165100,48370940,4150,4150,4150,4150,0
|
|
20231122,165000,48370940,4150,4150,4150,4150,0
|
|
20231122,164900,48370940,4150,4150,4150,4150,0
|
|
20231122,164800,48370940,4150,4150,4150,4150,0
|
|
20231122,164700,48370940,4150,4150,4150,4150,0
|
|
20231122,164600,48370940,4150,4150,4150,4150,0
|
|
20231122,164500,48370940,4150,4150,4150,4150,0
|
|
20231122,164400,48370940,4150,4150,4150,4150,0
|
|
20231122,164300,48370940,4150,4150,4150,4150,0
|
|
20231122,164200,48370940,4150,4150,4150,4150,0
|
|
20231122,164100,48370940,4150,4150,4150,4150,0
|
|
20231122,164000,48370940,4150,4150,4150,4150,0
|
|
20231122,163900,48370940,4150,4150,4150,4150,0
|
|
20231122,163800,48370940,4150,4150,4150,4150,0
|
|
20231122,163700,48370940,4150,4150,4150,4150,0
|
|
20231122,163600,48370940,4150,4150,4150,4150,0
|
|
20231122,163500,48370940,4150,4150,4150,4150,0
|
|
20231122,163400,48370940,4150,4150,4150,4150,0
|
|
20231122,163300,48370940,4150,4150,4150,4150,0
|
|
20231122,163200,48370940,4150,4150,4150,4150,0
|
|
20231122,163100,48370940,4150,4150,4150,4150,0
|
|
20231122,163000,48370940,4150,4150,4150,4150,255
|
|
20231122,162900,48370940,4150,4150,4150,4150,0
|
|
20231122,162800,48370940,4150,4150,4150,4150,0
|
|
20231122,162700,48370940,4150,4150,4150,4150,0
|
|
20231122,162600,48370940,4150,4150,4150,4150,0
|
|
20231122,162500,48370940,4150,4150,4150,4150,0
|
|
20231122,162400,48370940,4150,4150,4150,4150,0
|
|
20231122,162300,48370940,4150,4150,4150,4150,0
|
|
20231122,162200,48370940,4150,4150,4150,4150,0
|
|
20231122,162100,48370940,4150,4150,4150,4150,0
|
|
20231122,162000,48370940,4150,4150,4150,4150,0
|
|
20231122,161900,48370940,4150,4150,4150,4150,0
|
|
20231122,161800,48370940,4150,4150,4150,4150,0
|
|
20231122,161700,48370940,4150,4150,4150,4150,0
|
|
20231122,161600,48370940,4150,4150,4150,4150,0
|
|
20231122,161500,48370940,4150,4150,4150,4150,0
|
|
20231122,161400,48370940,4150,4150,4150,4150,0
|
|
20231122,161300,48370940,4150,4150,4150,4150,0
|
|
20231122,161200,48370940,4150,4150,4150,4150,0
|
|
20231122,161100,48370940,4150,4150,4150,4150,0
|
|
20231122,161000,48370940,4150,4150,4150,4150,0
|
|
20231122,160900,48370940,4150,4150,4150,4150,0
|
|
20231122,160800,48370940,4150,4150,4150,4150,0
|
|
20231122,160700,48370940,4150,4150,4150,4150,0
|
|
20231122,160600,48370940,4150,4150,4150,4150,0
|
|
20231122,160500,48370940,4150,4150,4150,4150,0
|
|
20231122,160400,48370940,4150,4150,4150,4150,0
|
|
20231122,160300,48370940,4150,4150,4150,4150,0
|
|
20231122,160200,48370940,4150,4150,4150,4150,0
|
|
20231122,160100,48370940,4150,4150,4150,4150,0
|
|
20231122,160000,48370940,4150,4150,4150,4150,255
|
|
20231122,155900,48370940,4150,4150,4150,4150,0
|
|
20231122,155800,48370940,4150,4150,4150,4150,0
|
|
20231122,155700,48370940,4150,4150,4150,4150,0
|
|
20231122,155600,48370940,4150,4150,4150,4150,0
|
|
20231122,155500,48370940,4150,4150,4150,4150,0
|
|
20231122,155400,48370940,4150,4150,4150,4150,0
|
|
20231122,155300,48370940,4150,4150,4150,4150,0
|
|
20231122,155200,48370940,4150,4150,4150,4150,0
|
|
20231122,155100,48370940,4150,4150,4150,4150,0
|
|
20231122,155000,48370940,4150,4150,4150,4150,0
|
|
20231122,154900,48370940,4150,4150,4150,4150,0
|
|
20231122,154800,48370940,4150,4150,4150,4150,0
|
|
20231122,154700,48370940,4150,4150,4150,4150,0
|
|
20231122,154600,48370940,4150,4150,4150,4150,0
|
|
20231122,154500,48370940,4150,4150,4150,4150,0
|
|
20231122,154400,48370940,4150,4150,4150,4150,0
|
|
20231122,154300,48370940,4150,4150,4150,4150,0
|
|
20231122,154200,48370940,4150,4150,4150,4150,0
|
|
20231122,154100,48370940,4150,4150,4150,4150,0
|
|
20231122,154000,48370940,4150,4150,4150,4150,0
|
|
20231122,153900,48370940,4150,4150,4150,4150,0
|
|
20231122,153800,48370940,4150,4150,4150,4150,0
|
|
20231122,153700,48370940,4150,4150,4150,4150,0
|
|
20231122,153600,48370940,4150,4150,4150,4150,0
|
|
20231122,153500,48370940,4150,4150,4150,4150,0
|
|
20231122,153400,48370940,4150,4150,4150,4150,0
|
|
20231122,153300,48370940,4150,4150,4150,4150,0
|
|
20231122,153200,48370940,4150,4150,4150,4150,0
|
|
20231122,153100,48370940,4150,4150,4150,4150,0
|
|
20231122,153000,48370940,4150,4150,4150,4150,510
|
|
20231122,152900,47312690,4150,4150,4150,4150,0
|
|
20231122,152800,47312690,4150,4150,4150,4150,0
|
|
20231122,152700,47312690,4150,4150,4150,4150,0
|
|
20231122,152600,47312690,4150,4150,4150,4150,0
|
|
20231122,152500,47312690,4150,4150,4150,4150,0
|
|
20231122,152400,47312690,4150,4150,4150,4150,0
|
|
20231122,152300,47312690,4150,4150,4150,4150,0
|
|
20231122,152200,47312690,4150,4150,4150,4150,0
|
|
20231122,152100,47312690,4150,4150,4150,4150,0
|
|
20231122,152000,47312690,4150,4150,4150,4150,0
|
|
20231122,151900,47312690,4150,4150,4150,4150,0
|
|
20231122,151800,47312690,4150,4115,4150,4115,1155
|
|
20231122,151700,42543675,4115,4135,4140,4115,201
|
|
20231122,151600,41712975,4140,4140,4140,4140,0
|
|
20231122,151500,41712975,4140,4140,4140,4140,0
|
|
20231122,151400,41712975,4140,4140,4140,4140,0
|
|
20231122,151300,41712975,4140,4140,4140,4140,0
|
|
20231122,151200,41712975,4140,4140,4140,4140,0
|
|
20231122,151100,41712975,4140,4140,4140,4140,0
|
|
20231122,151000,41712975,4140,4140,4140,4140,0
|
|
20231122,150900,41712975,4140,4140,4140,4140,0
|
|
20231122,150800,41712975,4140,4125,4140,4125,121
|
|
20231122,150700,41212640,4140,4140,4140,4140,0
|
|
20231122,150600,41212640,4140,4140,4140,4140,0
|
|
20231122,150500,41212640,4140,4140,4140,4140,0
|
|
20231122,150400,41212640,4140,4140,4140,4140,0
|
|
20231122,150300,41212640,4140,4140,4140,4140,0
|
|
20231122,150200,41212640,4140,4140,4140,4140,0
|
|
20231122,150100,41212640,4140,4140,4140,4140,0
|
|
20231122,150000,41212640,4140,4140,4140,4140,0
|
|
20231122,145900,41212640,4140,4140,4140,4140,0
|
|
20231122,145800,41212640,4140,4140,4140,4140,0
|
|
20231122,145700,41212640,4140,4140,4140,4140,0
|
|
20231122,145600,41212640,4140,4140,4140,4140,0
|
|
20231122,145500,41212640,4140,4140,4140,4140,0
|
|
20231122,145400,41212640,4140,4140,4140,4140,0
|
|
20231122,145300,41212640,4140,4140,4140,4140,0
|
|
20231122,145200,41212640,4140,4130,4140,4130,613
|
|
20231122,145100,38680380,4140,4140,4140,4140,0
|
|
20231122,145000,38680380,4140,4135,4140,4135,225
|
|
20231122,144900,37749995,4135,4135,4135,4135,0
|
|
20231122,144800,37749995,4135,4135,4135,4135,0
|
|
20231122,144700,37749995,4135,4135,4135,4135,0
|
|
20231122,144600,37749995,4135,4135,4135,4135,0
|
|
20231122,144500,37749995,4135,4135,4135,4135,0
|
|
20231122,144400,37749995,4135,4135,4135,4135,0
|
|
20231122,144300,37749995,4135,4135,4135,4135,0
|
|
20231122,144200,37749995,4135,4135,4135,4135,0
|
|
20231122,144100,37749995,4135,4135,4135,4135,0
|
|
20231122,144000,37749995,4135,4125,4135,4125,400
|
|
20231122,143900,36098730,4130,4130,4130,4130,0
|
|
20231122,143800,36098730,4130,4130,4130,4130,0
|
|
20231122,143700,36098730,4130,4130,4130,4130,0
|
|
20231122,143600,36098730,4130,4130,4130,4130,0
|
|
20231122,143500,36098730,4130,4130,4130,4130,0
|
|
20231122,143400,36098730,4130,4130,4130,4130,0
|
|
20231122,143300,36098730,4130,4130,4130,4130,0
|
|
20231122,143200,36098730,4130,4130,4130,4130,0
|
|
20231122,143100,36098730,4130,4130,4130,4130,0
|
|
20231122,143000,36098730,4130,4130,4130,4130,0
|
|
20231122,142900,36098730,4130,4130,4130,4130,0
|
|
20231122,142800,36098730,4130,4130,4130,4130,0
|
|
20231122,142700,36098730,4130,4130,4130,4130,0
|
|
20231122,142600,36098730,4130,4130,4130,4130,0
|
|
20231122,142500,36098730,4130,4130,4130,4130,0
|
|
20231122,142400,36098730,4130,4130,4130,4130,0
|
|
20231122,142300,36098730,4130,4130,4130,4130,0
|
|
20231122,142200,36098730,4130,4130,4130,4130,0
|
|
20231122,142100,36098730,4130,4130,4130,4130,0
|
|
20231122,142000,36098730,4130,4110,4130,4110,102
|
|
20231122,141900,35679470,4110,4110,4110,4110,7
|
|
20231122,141800,35650700,4130,4130,4130,4130,0
|
|
20231122,141700,35650700,4130,4130,4130,4130,0
|
|
20231122,141600,35650700,4130,4130,4130,4130,0
|
|
20231122,141500,35650700,4130,4130,4130,4130,0
|
|
20231122,141400,35650700,4130,4130,4130,4130,0
|
|
20231122,141300,35650700,4130,4130,4130,4130,0
|
|
20231122,141200,35650700,4130,4130,4130,4130,0
|
|
20231122,141100,35650700,4130,4130,4130,4130,0
|
|
20231122,141000,35650700,4130,4130,4130,4130,0
|
|
20231122,140900,35650700,4130,4130,4130,4130,0
|
|
20231122,140800,35650700,4130,4130,4130,4130,0
|
|
20231122,140700,35650700,4130,4130,4130,4130,0
|
|
20231122,140600,35650700,4130,4130,4130,4130,0
|
|
20231122,140500,35650700,4130,4130,4130,4130,0
|
|
20231122,140400,35650700,4130,4130,4130,4130,0
|
|
20231122,140300,35650700,4130,4130,4130,4130,0
|
|
20231122,140200,35650700,4130,4130,4130,4130,0
|
|
20231122,140100,35650700,4130,4130,4130,4130,0
|
|
20231122,140000,35650700,4130,4130,4130,4130,0
|
|
20231122,135900,35650700,4130,4120,4130,4120,875
|
|
20231122,135800,32043745,4125,4125,4125,4125,0
|
|
20231122,135700,32043745,4125,4125,4125,4125,0
|
|
20231122,135600,32043745,4125,4125,4125,4125,0
|
|
20231122,135500,32043745,4125,4125,4125,4125,0
|
|
20231122,135400,32043745,4125,4125,4125,4125,0
|
|
20231122,135300,32043745,4125,4125,4125,4125,0
|
|
20231122,135200,32043745,4125,4125,4125,4125,0
|
|
20231122,135100,32043745,4125,4125,4125,4125,100
|
|
20231122,135000,31631245,4130,4130,4130,4130,0
|
|
20231122,134900,31631245,4130,4130,4130,4130,0
|
|
20231122,134800,31631245,4130,4130,4130,4130,0
|
|
20231122,134700,31631245,4130,4130,4130,4130,0
|
|
20231122,134600,31631245,4130,4130,4130,4130,0
|
|
20231122,134500,31631245,4130,4130,4130,4130,0
|
|
20231122,134400,31631245,4130,4130,4130,4130,0
|
|
20231122,134300,31631245,4130,4130,4130,4130,0
|
|
20231122,134200,31631245,4130,4130,4130,4130,0
|
|
20231122,134100,31631245,4130,4130,4130,4130,0
|
|
20231122,134000,31631245,4130,4130,4130,4130,0
|
|
20231122,133900,31631245,4130,4130,4130,4130,0
|
|
20231122,133800,31631245,4130,4130,4130,4130,0
|
|
20231122,133700,31631245,4130,4130,4130,4130,0
|
|
20231122,133600,31631245,4130,4130,4130,4130,0
|
|
20231122,133500,31631245,4130,4130,4130,4130,0
|
|
20231122,133400,31631245,4130,4130,4130,4130,0
|
|
20231122,133300,31631245,4130,4130,4130,4130,0
|
|
20231122,133200,31631245,4130,4130,4130,4130,0
|
|
20231122,133100,31631245,4130,4130,4130,4130,0
|
|
20231122,133000,31631245,4130,4130,4130,4130,0
|
|
20231122,132900,31631245,4130,4130,4130,4130,0
|
|
20231122,132800,31631245,4130,4130,4130,4130,0
|
|
20231122,132700,31631245,4130,4130,4130,4130,0
|
|
20231122,132600,31631245,4130,4130,4130,4130,0
|
|
20231122,132500,31631245,4130,4130,4130,4130,0
|
|
20231122,132400,31631245,4130,4130,4130,4130,0
|
|
20231122,132300,31631245,4130,4130,4130,4130,0
|
|
20231122,132200,31631245,4130,4130,4130,4130,0
|
|
20231122,132100,31631245,4130,4130,4130,4130,0
|
|
20231122,132000,31631245,4130,4130,4130,4130,0
|
|
20231122,131900,31631245,4130,4130,4130,4130,0
|
|
20231122,131800,31631245,4130,4130,4130,4130,0
|
|
20231122,131700,31631245,4130,4130,4130,4130,0
|
|
20231122,131600,31631245,4130,4130,4130,4130,0
|
|
20231122,131500,31631245,4130,4130,4130,4130,0
|
|
20231122,131400,31631245,4130,4130,4130,4130,0
|
|
20231122,131300,31631245,4130,4130,4130,4130,0
|
|
20231122,131200,31631245,4130,4130,4130,4130,0
|
|
20231122,131100,31631245,4130,4130,4130,4130,0
|
|
20231122,131000,31631245,4130,4130,4130,4130,0
|
|
20231122,130900,31631245,4130,4130,4130,4130,0
|
|
20231122,130800,31631245,4130,4130,4130,4130,0
|
|
20231122,130700,31631245,4130,4130,4130,4130,0
|
|
20231122,130600,31631245,4130,4130,4130,4130,0
|
|
20231122,130500,31631245,4130,4130,4130,4130,0
|
|
20231122,130400,31631245,4130,4130,4130,4130,0
|
|
20231122,130300,31631245,4130,4130,4130,4130,0
|
|
20231122,130200,31631245,4130,4130,4130,4130,0
|
|
20231122,130100,31631245,4130,4130,4130,4130,0
|
|
20231122,130000,31631245,4130,4125,4130,4125,16
|
|
20231122,125900,31565240,4100,4105,4105,4100,600
|
|
20231122,125800,29105110,4130,4130,4130,4130,0
|
|
20231122,125700,29105110,4130,4130,4130,4130,0
|
|
20231122,125600,29105110,4130,4130,4130,4130,0
|
|
20231122,125500,29105110,4130,4130,4130,4130,0
|
|
20231122,125400,29105110,4130,4130,4130,4130,0
|
|
20231122,125300,29105110,4130,4130,4130,4130,0
|
|
20231122,125200,29105110,4130,4130,4130,4130,0
|
|
20231122,125100,29105110,4130,4130,4130,4130,0
|
|
20231122,125000,29105110,4130,4130,4130,4130,0
|
|
20231122,124900,29105110,4130,4130,4130,4130,0
|
|
20231122,124800,29105110,4130,4130,4130,4130,0
|
|
20231122,124700,29105110,4130,4130,4130,4130,0
|
|
20231122,124600,29105110,4130,4130,4130,4130,0
|
|
20231122,124500,29105110,4130,4130,4130,4130,0
|
|
20231122,124400,29105110,4130,4130,4130,4130,0
|
|
20231122,124300,29105110,4130,4130,4130,4130,0
|
|
20231122,124200,29105110,4130,4130,4130,4130,0
|
|
20231122,124100,29105110,4130,4130,4130,4130,0
|
|
20231122,124000,29105110,4130,4130,4130,4130,10
|
|
20231122,123900,29063810,4100,4100,4100,4100,0
|
|
20231122,123800,29063810,4100,4110,4110,4100,356
|
|
20231122,123700,27604090,4135,4135,4135,4135,0
|
|
20231122,123600,27604090,4135,4135,4135,4135,0
|
|
20231122,123500,27604090,4135,4135,4135,4135,0
|
|
20231122,123400,27604090,4135,4135,4135,4135,0
|
|
20231122,123300,27604090,4135,4135,4135,4135,0
|
|
20231122,123200,27604090,4135,4135,4135,4135,0
|
|
20231122,123100,27604090,4135,4135,4135,4135,0
|
|
20231122,123000,27604090,4135,4135,4135,4135,0
|
|
20231122,122900,27604090,4135,4135,4135,4135,0
|
|
20231122,122800,27604090,4135,4135,4135,4135,0
|
|
20231122,122700,27604090,4135,4135,4135,4135,0
|
|
20231122,122600,27604090,4135,4135,4135,4135,0
|
|
20231122,122500,27604090,4135,4135,4135,4135,0
|
|
20231122,122400,27604090,4135,4135,4135,4135,0
|
|
20231122,122300,27604090,4135,4135,4135,4135,0
|
|
20231122,122200,27604090,4135,4135,4135,4135,0
|
|
20231122,122100,27604090,4135,4135,4135,4135,0
|
|
20231122,122000,27604090,4135,4135,4135,4135,0
|
|
20231122,121900,27604090,4135,4135,4135,4135,0
|
|
20231122,121800,27604090,4135,4135,4135,4135,0
|
|
20231122,121700,27604090,4135,4135,4135,4135,0
|
|
20231122,121600,27604090,4135,4135,4135,4135,0
|
|
20231122,121500,27604090,4135,4135,4135,4135,0
|
|
20231122,121400,27604090,4135,4135,4135,4135,0
|
|
20231122,121300,27604090,4135,4135,4135,4135,0
|
|
20231122,121200,27604090,4135,4135,4135,4135,0
|
|
20231122,121100,27604090,4135,4135,4135,4135,0
|
|
20231122,121000,27604090,4135,4135,4135,4135,1
|
|
20231122,120900,27599955,4130,4130,4130,4130,120
|
|
20231122,120800,27104355,4130,4130,4130,4130,0
|
|
20231122,120700,27104355,4130,4130,4130,4130,0
|
|
20231122,120600,27104355,4130,4130,4130,4130,0
|
|
20231122,120500,27104355,4130,4130,4130,4130,0
|
|
20231122,120400,27104355,4130,4130,4130,4130,0
|
|
20231122,120300,27104355,4130,4125,4130,4125,300
|
|
20231122,120200,25865540,4130,4130,4130,4130,0
|
|
20231122,120100,25865540,4130,4130,4130,4130,0
|
|
20231122,120000,25865540,4130,4130,4130,4130,0
|
|
20231122,115900,25865540,4130,4130,4130,4130,0
|
|
20231122,115800,25865540,4130,4130,4130,4130,0
|
|
20231122,115700,25865540,4130,4130,4130,4130,0
|
|
20231122,115600,25865540,4130,4130,4130,4130,0
|
|
20231122,115500,25865540,4130,4130,4130,4130,0
|
|
20231122,115400,25865540,4130,4130,4130,4130,0
|
|
20231122,115300,25865540,4130,4130,4130,4130,0
|
|
20231122,115200,25865540,4130,4130,4130,4130,0
|
|
20231122,115100,25865540,4130,4130,4130,4130,0
|
|
20231122,115000,25865540,4130,4130,4130,4130,0
|
|
20231122,114900,25865540,4130,4130,4130,4130,0
|
|
20231122,114800,25865540,4130,4130,4130,4130,0
|
|
20231122,114700,25865540,4130,4130,4130,4130,0
|
|
20231122,114600,25865540,4130,4130,4130,4130,0
|
|
20231122,114500,25865540,4130,4130,4130,4130,0
|
|
20231122,114400,25865540,4130,4130,4130,4130,1
|
|
20231122,114300,25861410,4100,4100,4100,4100,100
|
|
20231122,114200,25451410,4130,4130,4130,4130,0
|
|
20231122,114100,25451410,4130,4100,4130,4100,219
|
|
20231122,114000,24551415,4130,4130,4130,4130,0
|
|
20231122,113900,24551415,4130,4130,4130,4130,0
|
|
20231122,113800,24551415,4130,4130,4130,4130,0
|
|
20231122,113700,24551415,4130,4130,4130,4130,0
|
|
20231122,113600,24551415,4130,4130,4130,4130,0
|
|
20231122,113500,24551415,4130,4130,4130,4130,0
|
|
20231122,113400,24551415,4130,4130,4130,4130,0
|
|
20231122,113300,24551415,4130,4130,4130,4130,0
|
|
20231122,113200,24551415,4130,4130,4130,4130,0
|
|
20231122,113100,24551415,4130,4130,4130,4130,0
|
|
20231122,113000,24551415,4130,4130,4130,4130,0
|
|
20231122,112900,24551415,4130,4130,4130,4130,0
|
|
20231122,112800,24551415,4130,4130,4130,4130,0
|
|
20231122,112700,24551415,4130,4130,4130,4130,0
|
|
20231122,112600,24551415,4130,4125,4130,4125,32
|
|
20231122,112500,24419410,4100,4100,4100,4100,0
|
|
20231122,112400,24419410,4100,4105,4105,4100,356
|
|
20231122,112300,22959580,4135,4130,4140,4130,211
|
|
20231122,112200,22087305,4130,4130,4130,4130,488
|
|
20231122,112100,20071865,4100,4105,4105,4100,500
|
|
20231122,112000,18020165,4130,4130,4130,4130,0
|
|
20231122,111900,18020165,4130,4130,4130,4130,0
|
|
20231122,111800,18020165,4130,4130,4130,4130,0
|
|
20231122,111700,18020165,4130,4130,4130,4130,0
|
|
20231122,111600,18020165,4130,4130,4130,4130,0
|
|
20231122,111500,18020165,4130,4130,4130,4130,0
|
|
20231122,111400,18020165,4130,4105,4130,4105,101
|
|
20231122,111300,17605535,4105,4105,4105,4105,0
|
|
20231122,111200,17605535,4105,4105,4105,4105,50
|
|
20231122,111100,17400285,4130,4130,4130,4130,11
|
|
20231122,111000,17354855,4105,4105,4105,4105,50
|
|
20231122,110900,17149605,4130,4130,4130,4130,0
|
|
20231122,110800,17149605,4130,4130,4130,4130,0
|
|
20231122,110700,17149605,4130,4130,4130,4130,200
|
|
20231122,110600,16323605,4130,4130,4130,4130,0
|
|
20231122,110500,16323605,4130,4130,4130,4130,200
|
|
20231122,110400,15497605,4130,4130,4130,4130,1
|
|
20231122,110300,15493475,4100,4100,4100,4100,0
|
|
20231122,110200,15493475,4100,4110,4110,4100,600
|
|
20231122,110100,13031420,4150,4150,4150,4150,0
|
|
20231122,110000,13031420,4150,4150,4150,4150,0
|
|
20231122,105900,13031420,4150,4150,4150,4150,0
|
|
20231122,105800,13031420,4150,4150,4150,4150,0
|
|
20231122,105700,13031420,4150,4150,4150,4150,0
|
|
20231122,105600,13031420,4150,4150,4150,4150,0
|
|
20231122,105500,13031420,4150,4150,4150,4150,0
|
|
20231122,105400,13031420,4150,4150,4150,4150,0
|
|
20231122,105300,13031420,4150,4150,4150,4150,0
|
|
20231122,105200,13031420,4150,4150,4150,4150,0
|
|
20231122,105100,13031420,4150,4150,4150,4150,0
|
|
20231122,105000,13031420,4150,4150,4150,4150,0
|
|
20231122,104900,13031420,4150,4150,4150,4150,0
|
|
20231122,104800,13031420,4150,4150,4150,4150,0
|
|
20231122,104700,13031420,4150,4150,4150,4150,0
|
|
20231122,104600,13031420,4150,4150,4150,4150,0
|
|
20231122,104500,13031420,4150,4150,4150,4150,0
|
|
20231122,104400,13031420,4150,4150,4150,4150,0
|
|
20231122,104300,13031420,4150,4150,4150,4150,0
|
|
20231122,104200,13031420,4150,4150,4150,4150,0
|
|
20231122,104100,13031420,4150,4150,4150,4150,0
|
|
20231122,104000,13031420,4150,4150,4150,4150,0
|
|
20231122,103900,13031420,4150,4150,4150,4150,0
|
|
20231122,103800,13031420,4150,4150,4150,4150,0
|
|
20231122,103700,13031420,4150,4150,4150,4150,0
|
|
20231122,103600,13031420,4150,4150,4150,4150,0
|
|
20231122,103500,13031420,4150,4150,4150,4150,0
|
|
20231122,103400,13031420,4150,4150,4150,4150,0
|
|
20231122,103300,13031420,4150,4150,4150,4150,0
|
|
20231122,103200,13031420,4150,4150,4150,4150,0
|
|
20231122,103100,13031420,4150,4150,4150,4150,0
|
|
20231122,103000,13031420,4150,4145,4150,4145,70
|
|
20231122,102900,12741265,4110,4120,4120,4105,980
|
|
20231122,102800,8712435,4150,4150,4150,4150,0
|
|
20231122,102700,8712435,4150,4150,4150,4150,0
|
|
20231122,102600,8712435,4150,4150,4150,4150,0
|
|
20231122,102500,8712435,4150,4150,4150,4150,0
|
|
20231122,102400,8712435,4150,4150,4150,4150,0
|
|
20231122,102300,8712435,4150,4150,4150,4150,0
|
|
20231122,102200,8712435,4150,4150,4150,4150,0
|
|
20231122,102100,8712435,4150,4150,4150,4150,0
|
|
20231122,102000,8712435,4150,4150,4150,4150,0
|
|
20231122,101900,8712435,4150,4150,4150,4150,0
|
|
20231122,101800,8712435,4150,4150,4150,4150,0
|
|
20231122,101700,8712435,4150,4150,4150,4150,0
|
|
20231122,101600,8712435,4150,4150,4150,4150,0
|
|
20231122,101500,8712435,4150,4150,4150,4150,200
|
|
20231122,101400,7882435,4150,4150,4150,4150,0
|
|
20231122,101300,7882435,4150,4125,4150,4115,803
|
|
20231122,101200,4576940,4150,4150,4150,4150,0
|
|
20231122,101100,4576940,4150,4150,4150,4150,0
|
|
20231122,101000,4576940,4150,4150,4150,4150,0
|
|
20231122,100900,4576940,4150,4150,4150,4150,0
|
|
20231122,100800,4576940,4150,4150,4150,4150,0
|
|
20231122,100700,4576940,4150,4150,4150,4150,0
|
|
20231122,100600,4576940,4150,4150,4150,4150,0
|
|
20231122,100500,4576940,4150,4150,4150,4150,0
|
|
20231122,100400,4576940,4150,4150,4150,4150,0
|
|
20231122,100300,4576940,4150,4150,4150,4150,0
|
|
20231122,100200,4576940,4150,4150,4150,4150,0
|
|
20231122,100100,4576940,4150,4150,4150,4150,0
|
|
20231122,100000,4576940,4150,4150,4150,4150,0
|
|
20231122,095900,4576940,4150,4150,4150,4150,0
|
|
20231122,095800,4576940,4150,4150,4150,4150,0
|
|
20231122,095700,4576940,4150,4145,4150,4145,16
|
|
20231122,095600,4510545,4150,4150,4150,4150,0
|
|
20231122,095500,4510545,4150,4150,4150,4150,0
|
|
20231122,095400,4510545,4150,4150,4150,4150,0
|
|
20231122,095300,4510545,4150,4150,4150,4150,0
|
|
20231122,095200,4510545,4150,4150,4150,4150,20
|
|
20231122,095100,4427545,4135,4135,4135,4135,186
|
|
20231122,095000,3658435,4160,4160,4160,4160,0
|
|
20231122,094900,3658435,4160,4160,4160,4160,0
|
|
20231122,094800,3658435,4160,4160,4160,4160,0
|
|
20231122,094700,3658435,4160,4160,4160,4160,0
|
|
20231122,094600,3658435,4160,4160,4160,4160,0
|
|
20231122,094500,3658435,4160,4160,4160,4160,0
|
|
20231122,094400,3658435,4160,4160,4160,4160,0
|
|
20231122,094300,3658435,4160,4160,4160,4160,0
|
|
20231122,094200,3658435,4160,4160,4160,4160,0
|
|
20231122,094100,3658435,4160,4160,4160,4160,0
|
|
20231122,094000,3658435,4160,4160,4160,4160,0
|
|
20231122,093900,3658435,4160,4160,4160,4160,1
|
|
20231122,093800,3654275,4160,4160,4160,4160,0
|
|
20231122,093700,3654275,4160,4160,4160,4160,0
|
|
20231122,093600,3654275,4160,4160,4160,4160,1
|
|
20231122,093500,3650115,4140,4140,4140,4140,148
|
|
20231122,093400,3037395,4160,4160,4160,4160,0
|
|
20231122,093300,3037395,4160,4160,4160,4160,0
|
|
20231122,093200,3037395,4160,4160,4160,4160,0
|
|
20231122,093100,3037395,4160,4160,4160,4160,0
|
|
20231122,093000,3037395,4160,4160,4160,4160,0
|
|
20231122,092900,3037395,4160,4155,4160,4155,10
|
|
20231122,092800,2995830,4145,4145,4145,4145,48
|
|
20231122,092700,2796870,4165,4165,4165,4165,0
|
|
20231122,092600,2796870,4165,4165,4165,4165,0
|
|
20231122,092500,2796870,4165,4165,4165,4165,0
|
|
20231122,092400,2796870,4165,4165,4165,4165,0
|
|
20231122,092300,2796870,4165,4165,4165,4165,0
|
|
20231122,092200,2796870,4165,4165,4165,4165,0
|
|
20231122,092100,2796870,4165,4165,4165,4165,0
|
|
20231122,092000,2796870,4165,4165,4165,4165,0
|
|
20231122,091900,2796870,4165,4165,4165,4165,0
|
|
20231122,091800,2796870,4165,4165,4165,4165,0
|
|
20231122,091700,2796870,4165,4165,4165,4165,0
|
|
20231122,091600,2796870,4165,4165,4165,4165,0
|
|
20231122,091500,2796870,4165,4165,4165,4165,0
|
|
20231122,091400,2796870,4165,4165,4165,4165,1
|
|
20231122,091300,2792705,4135,4135,4135,4135,8
|
|
20231122,091200,2759625,4170,4150,4170,4150,5
|
|
20231122,091100,2738820,4170,4170,4170,4170,0
|
|
20231122,091000,2738820,4170,4170,4170,4170,0
|
|
20231122,090900,2738820,4170,4170,4170,4170,0
|
|
20231122,090800,2738820,4170,4170,4170,4170,0
|
|
20231122,090700,2738820,4170,4170,4170,4170,22
|
|
20231122,090600,2647080,4170,4170,4170,4170,0
|
|
20231122,090500,2647080,4170,4170,4170,4170,500
|
|
20231122,090400,562080,4170,4170,4170,4170,0
|
|
20231122,090300,562080,4170,4110,4170,4110,12
|
|
20231122,090200,512160,4170,4150,4170,4150,106
|
|
20231122,090100,71240,4170,4170,4170,4170,0
|
|
20231122,090000,71240,4170,4195,4195,4170,17
|