588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,184500,48697440,4705,4705,4705,4705,166
|
|
20231030,184400,48697440,4705,4705,4705,4705,0
|
|
20231030,184300,48697440,4705,4705,4705,4705,0
|
|
20231030,184200,48697440,4705,4705,4705,4705,0
|
|
20231030,184100,48697440,4705,4705,4705,4705,0
|
|
20231030,184000,48697440,4705,4705,4705,4705,0
|
|
20231030,183900,48697440,4705,4705,4705,4705,0
|
|
20231030,183800,48697440,4705,4705,4705,4705,0
|
|
20231030,183700,48697440,4705,4705,4705,4705,0
|
|
20231030,183600,48697440,4705,4705,4705,4705,0
|
|
20231030,183500,48697440,4705,4705,4705,4705,0
|
|
20231030,183400,48697440,4705,4705,4705,4705,0
|
|
20231030,183300,48697440,4705,4705,4705,4705,0
|
|
20231030,183200,48697440,4705,4705,4705,4705,0
|
|
20231030,183100,48697440,4705,4705,4705,4705,0
|
|
20231030,183000,48697440,4705,4705,4705,4705,0
|
|
20231030,182900,48697440,4705,4705,4705,4705,0
|
|
20231030,182800,48697440,4705,4705,4705,4705,0
|
|
20231030,182700,48697440,4705,4705,4705,4705,0
|
|
20231030,182600,48697440,4705,4705,4705,4705,0
|
|
20231030,182500,48697440,4705,4705,4705,4705,0
|
|
20231030,182400,48697440,4705,4705,4705,4705,0
|
|
20231030,182300,48697440,4705,4705,4705,4705,0
|
|
20231030,182200,48697440,4705,4705,4705,4705,0
|
|
20231030,182100,48697440,4705,4705,4705,4705,0
|
|
20231030,182000,48697440,4705,4705,4705,4705,0
|
|
20231030,181900,48697440,4705,4705,4705,4705,0
|
|
20231030,181800,48697440,4705,4705,4705,4705,0
|
|
20231030,181700,48697440,4705,4705,4705,4705,0
|
|
20231030,181600,48697440,4705,4705,4705,4705,0
|
|
20231030,181500,48697440,4705,4705,4705,4705,166
|
|
20231030,181400,48697440,4705,4705,4705,4705,0
|
|
20231030,181300,48697440,4705,4705,4705,4705,0
|
|
20231030,181200,48697440,4705,4705,4705,4705,0
|
|
20231030,181100,48697440,4705,4705,4705,4705,0
|
|
20231030,181000,48697440,4705,4705,4705,4705,0
|
|
20231030,180900,48697440,4705,4705,4705,4705,0
|
|
20231030,180800,48697440,4705,4705,4705,4705,0
|
|
20231030,180700,48697440,4705,4705,4705,4705,0
|
|
20231030,180600,48697440,4705,4705,4705,4705,0
|
|
20231030,180500,48697440,4705,4705,4705,4705,0
|
|
20231030,180400,48697440,4705,4705,4705,4705,0
|
|
20231030,180300,48697440,4705,4705,4705,4705,0
|
|
20231030,180200,48697440,4705,4705,4705,4705,0
|
|
20231030,180100,48697440,4705,4705,4705,4705,0
|
|
20231030,180000,48697440,4705,4705,4705,4705,0
|
|
20231030,175900,48697440,4705,4705,4705,4705,0
|
|
20231030,175800,48697440,4705,4705,4705,4705,0
|
|
20231030,175700,48697440,4705,4705,4705,4705,0
|
|
20231030,175600,48697440,4705,4705,4705,4705,0
|
|
20231030,175500,48697440,4705,4705,4705,4705,0
|
|
20231030,175400,48697440,4705,4705,4705,4705,0
|
|
20231030,175300,48697440,4705,4705,4705,4705,0
|
|
20231030,175200,48697440,4705,4705,4705,4705,0
|
|
20231030,175100,48697440,4705,4705,4705,4705,0
|
|
20231030,175000,48697440,4705,4705,4705,4705,0
|
|
20231030,174900,48697440,4705,4705,4705,4705,0
|
|
20231030,174800,48697440,4705,4705,4705,4705,0
|
|
20231030,174700,48697440,4705,4705,4705,4705,0
|
|
20231030,174600,48697440,4705,4705,4705,4705,0
|
|
20231030,174500,48697440,4705,4705,4705,4705,166
|
|
20231030,174400,48697440,4705,4705,4705,4705,0
|
|
20231030,174300,48697440,4705,4705,4705,4705,0
|
|
20231030,174200,48697440,4705,4705,4705,4705,0
|
|
20231030,174100,48697440,4705,4705,4705,4705,0
|
|
20231030,174000,48697440,4705,4705,4705,4705,0
|
|
20231030,173900,48697440,4705,4705,4705,4705,0
|
|
20231030,173800,48697440,4705,4705,4705,4705,0
|
|
20231030,173700,48697440,4705,4705,4705,4705,0
|
|
20231030,173600,48697440,4705,4705,4705,4705,0
|
|
20231030,173500,48697440,4705,4705,4705,4705,0
|
|
20231030,173400,48697440,4705,4705,4705,4705,0
|
|
20231030,173300,48697440,4705,4705,4705,4705,0
|
|
20231030,173200,48697440,4705,4705,4705,4705,0
|
|
20231030,173100,48697440,4705,4705,4705,4705,0
|
|
20231030,173000,48697440,4705,4705,4705,4705,0
|
|
20231030,172900,48697440,4705,4705,4705,4705,0
|
|
20231030,172800,48697440,4705,4705,4705,4705,0
|
|
20231030,172700,48697440,4705,4705,4705,4705,0
|
|
20231030,172600,48697440,4705,4705,4705,4705,0
|
|
20231030,172500,48697440,4705,4705,4705,4705,0
|
|
20231030,172400,48697440,4705,4705,4705,4705,0
|
|
20231030,172300,48697440,4705,4705,4705,4705,0
|
|
20231030,172200,48697440,4705,4705,4705,4705,0
|
|
20231030,172100,48697440,4705,4705,4705,4705,0
|
|
20231030,172000,48697440,4705,4705,4705,4705,0
|
|
20231030,171900,48697440,4705,4705,4705,4705,0
|
|
20231030,171800,48697440,4705,4705,4705,4705,0
|
|
20231030,171700,48697440,4705,4705,4705,4705,0
|
|
20231030,171600,48697440,4705,4705,4705,4705,0
|
|
20231030,171500,48697440,4705,4705,4705,4705,166
|
|
20231030,171400,48697440,4705,4705,4705,4705,0
|
|
20231030,171300,48697440,4705,4705,4705,4705,0
|
|
20231030,171200,48697440,4705,4705,4705,4705,0
|
|
20231030,171100,48697440,4705,4705,4705,4705,0
|
|
20231030,171000,48697440,4705,4705,4705,4705,0
|
|
20231030,170900,48697440,4705,4705,4705,4705,0
|
|
20231030,170800,48697440,4705,4705,4705,4705,0
|
|
20231030,170700,48697440,4705,4705,4705,4705,0
|
|
20231030,170600,48697440,4705,4705,4705,4705,0
|
|
20231030,170500,48697440,4705,4705,4705,4705,0
|
|
20231030,170400,48697440,4705,4705,4705,4705,0
|
|
20231030,170300,48697440,4705,4705,4705,4705,0
|
|
20231030,170200,48697440,4705,4705,4705,4705,0
|
|
20231030,170100,48697440,4705,4705,4705,4705,0
|
|
20231030,170000,48697440,4705,4705,4705,4705,0
|
|
20231030,165900,48697440,4705,4705,4705,4705,0
|
|
20231030,165800,48697440,4705,4705,4705,4705,0
|
|
20231030,165700,48697440,4705,4705,4705,4705,0
|
|
20231030,165600,48697440,4705,4705,4705,4705,0
|
|
20231030,165500,48697440,4705,4705,4705,4705,0
|
|
20231030,165400,48697440,4705,4705,4705,4705,0
|
|
20231030,165300,48697440,4705,4705,4705,4705,0
|
|
20231030,165200,48697440,4705,4705,4705,4705,0
|
|
20231030,165100,48697440,4705,4705,4705,4705,0
|
|
20231030,165000,48697440,4705,4705,4705,4705,0
|
|
20231030,164900,48697440,4705,4705,4705,4705,0
|
|
20231030,164800,48697440,4705,4705,4705,4705,0
|
|
20231030,164700,48697440,4705,4705,4705,4705,0
|
|
20231030,164600,48697440,4705,4705,4705,4705,0
|
|
20231030,164500,48697440,4705,4705,4705,4705,166
|
|
20231030,164400,48697440,4705,4705,4705,4705,0
|
|
20231030,164300,48697440,4705,4705,4705,4705,0
|
|
20231030,164200,48697440,4705,4705,4705,4705,0
|
|
20231030,164100,48697440,4705,4705,4705,4705,0
|
|
20231030,164000,48697440,4705,4705,4705,4705,0
|
|
20231030,163900,48697440,4705,4705,4705,4705,0
|
|
20231030,163800,48697440,4705,4705,4705,4705,0
|
|
20231030,163700,48697440,4705,4705,4705,4705,0
|
|
20231030,163600,48697440,4705,4705,4705,4705,0
|
|
20231030,163500,48697440,4705,4705,4705,4705,0
|
|
20231030,163400,48697440,4705,4705,4705,4705,0
|
|
20231030,163300,48697440,4705,4705,4705,4705,0
|
|
20231030,163200,48697440,4705,4705,4705,4705,0
|
|
20231030,163100,48697440,4705,4705,4705,4705,0
|
|
20231030,163000,48697440,4705,4705,4705,4705,0
|
|
20231030,162900,48697440,4705,4705,4705,4705,0
|
|
20231030,162800,48697440,4705,4705,4705,4705,0
|
|
20231030,162700,48697440,4705,4705,4705,4705,0
|
|
20231030,162600,48697440,4705,4705,4705,4705,0
|
|
20231030,162500,48697440,4705,4705,4705,4705,0
|
|
20231030,162400,48697440,4705,4705,4705,4705,0
|
|
20231030,162300,48697440,4705,4705,4705,4705,0
|
|
20231030,162200,48697440,4705,4705,4705,4705,0
|
|
20231030,162100,48697440,4705,4705,4705,4705,0
|
|
20231030,162000,48697440,4705,4705,4705,4705,0
|
|
20231030,161900,48697440,4705,4705,4705,4705,0
|
|
20231030,161800,48697440,4705,4705,4705,4705,0
|
|
20231030,161700,48697440,4705,4705,4705,4705,0
|
|
20231030,161600,48697440,4705,4705,4705,4705,0
|
|
20231030,161500,48697440,4705,4705,4705,4705,166
|
|
20231030,161400,48697440,4705,4705,4705,4705,0
|
|
20231030,161300,48697440,4705,4705,4705,4705,0
|
|
20231030,161200,48697440,4705,4705,4705,4705,0
|
|
20231030,161100,48697440,4705,4705,4705,4705,0
|
|
20231030,161000,48697440,4705,4705,4705,4705,0
|
|
20231030,160900,48697440,4705,4705,4705,4705,0
|
|
20231030,160800,48697440,4705,4705,4705,4705,0
|
|
20231030,160700,48697440,4705,4705,4705,4705,0
|
|
20231030,160600,48697440,4705,4705,4705,4705,0
|
|
20231030,160500,48697440,4705,4705,4705,4705,0
|
|
20231030,160400,48697440,4705,4705,4705,4705,0
|
|
20231030,160300,48697440,4705,4705,4705,4705,0
|
|
20231030,160200,48697440,4705,4705,4705,4705,0
|
|
20231030,160100,48697440,4705,4705,4705,4705,0
|
|
20231030,160000,48697440,4705,4705,4705,4705,0
|
|
20231030,155900,48697440,4705,4705,4705,4705,0
|
|
20231030,155800,48697440,4705,4705,4705,4705,0
|
|
20231030,155700,48697440,4705,4705,4705,4705,0
|
|
20231030,155600,48697440,4705,4705,4705,4705,0
|
|
20231030,155500,48697440,4705,4705,4705,4705,0
|
|
20231030,155400,48697440,4705,4705,4705,4705,0
|
|
20231030,155300,48697440,4705,4705,4705,4705,0
|
|
20231030,155200,48697440,4705,4705,4705,4705,0
|
|
20231030,155100,48697440,4705,4705,4705,4705,0
|
|
20231030,155000,48697440,4705,4705,4705,4705,0
|
|
20231030,154900,48697440,4705,4705,4705,4705,0
|
|
20231030,154800,48697440,4705,4705,4705,4705,0
|
|
20231030,154700,48697440,4705,4705,4705,4705,0
|
|
20231030,154600,48697440,4705,4705,4705,4705,0
|
|
20231030,154500,48697440,4705,4705,4705,4705,166
|
|
20231030,154400,48697440,4705,4705,4705,4705,0
|
|
20231030,154300,48697440,4705,4705,4705,4705,0
|
|
20231030,154200,48697440,4705,4705,4705,4705,0
|
|
20231030,154100,48697440,4705,4705,4705,4705,0
|
|
20231030,154000,48697440,4705,4705,4705,4705,0
|
|
20231030,153900,48697440,4705,4705,4705,4705,0
|
|
20231030,153800,48697440,4705,4705,4705,4705,0
|
|
20231030,153700,48697440,4705,4705,4705,4705,0
|
|
20231030,153600,48697440,4705,4705,4705,4705,0
|
|
20231030,153500,48697440,4705,4705,4705,4705,0
|
|
20231030,153400,48697440,4705,4705,4705,4705,0
|
|
20231030,153300,48697440,4705,4705,4705,4705,0
|
|
20231030,153200,48697440,4705,4705,4705,4705,0
|
|
20231030,153100,48697440,4705,4705,4705,4705,0
|
|
20231030,153000,48697440,4705,4705,4705,4705,166
|
|
20231030,152900,47916410,4660,4660,4660,4660,0
|
|
20231030,152800,47916410,4660,4660,4660,4660,0
|
|
20231030,152700,47916410,4660,4660,4660,4660,0
|
|
20231030,152600,47916410,4660,4660,4660,4660,0
|
|
20231030,152500,47916410,4660,4660,4660,4660,0
|
|
20231030,152400,47916410,4660,4660,4660,4660,0
|
|
20231030,152300,47916410,4660,4660,4660,4660,0
|
|
20231030,152200,47916410,4660,4660,4660,4660,0
|
|
20231030,152100,47916410,4660,4660,4660,4660,0
|
|
20231030,152000,47916410,4660,4660,4660,4660,0
|
|
20231030,151900,47916410,4660,4680,4690,4650,141
|
|
20231030,151800,47259445,4660,4660,4660,4660,1
|
|
20231030,151700,47254785,4700,4700,4700,4700,0
|
|
20231030,151600,47254785,4700,4700,4700,4700,26
|
|
20231030,151500,47132585,4695,4695,4695,4695,0
|
|
20231030,151400,47132585,4695,4695,4695,4695,24
|
|
20231030,151300,47019905,4695,4695,4695,4695,0
|
|
20231030,151200,47019905,4695,4695,4695,4695,0
|
|
20231030,151100,47019905,4695,4695,4695,4695,0
|
|
20231030,151000,47019905,4695,4695,4695,4695,0
|
|
20231030,150900,47019905,4695,4695,4695,4695,0
|
|
20231030,150800,47019905,4695,4695,4695,4695,0
|
|
20231030,150700,47019905,4695,4695,4695,4695,0
|
|
20231030,150600,47019905,4695,4695,4695,4695,1
|
|
20231030,150500,47015210,4650,4660,4695,4640,1004
|
|
20231030,150400,42349185,4660,4660,4660,4660,0
|
|
20231030,150300,42349185,4660,4665,4665,4660,98
|
|
20231030,150200,41892495,4660,4660,4660,4660,0
|
|
20231030,150100,41892495,4660,4660,4660,4660,0
|
|
20231030,150000,41892495,4660,4660,4660,4660,0
|
|
20231030,145900,41892495,4660,4670,4670,4660,54
|
|
20231030,145800,41640345,4695,4695,4695,4695,0
|
|
20231030,145700,41640345,4695,4695,4695,4695,0
|
|
20231030,145600,41640345,4695,4695,4695,4695,0
|
|
20231030,145500,41640345,4695,4695,4695,4695,0
|
|
20231030,145400,41640345,4695,4695,4695,4695,0
|
|
20231030,145300,41640345,4695,4695,4695,4695,1
|
|
20231030,145200,41635650,4695,4695,4695,4695,0
|
|
20231030,145100,41635650,4695,4695,4695,4695,0
|
|
20231030,145000,41635650,4695,4695,4695,4695,0
|
|
20231030,144900,41635650,4695,4695,4695,4695,0
|
|
20231030,144800,41635650,4695,4695,4695,4695,0
|
|
20231030,144700,41635650,4695,4695,4695,4695,0
|
|
20231030,144600,41635650,4695,4695,4695,4695,0
|
|
20231030,144500,41635650,4695,4695,4695,4695,1
|
|
20231030,144400,41630955,4660,4660,4660,4660,0
|
|
20231030,144300,41630955,4660,4660,4660,4660,0
|
|
20231030,144200,41630955,4660,4660,4660,4660,0
|
|
20231030,144100,41630955,4660,4660,4660,4660,0
|
|
20231030,144000,41630955,4660,4660,4660,4660,0
|
|
20231030,143900,41630955,4660,4660,4660,4660,0
|
|
20231030,143800,41630955,4660,4660,4660,4660,0
|
|
20231030,143700,41630955,4660,4660,4660,4660,0
|
|
20231030,143600,41630955,4660,4660,4660,4660,0
|
|
20231030,143500,41630955,4660,4660,4660,4660,0
|
|
20231030,143400,41630955,4660,4660,4660,4660,0
|
|
20231030,143300,41630955,4660,4660,4660,4660,0
|
|
20231030,143200,41630955,4660,4660,4660,4660,0
|
|
20231030,143100,41630955,4660,4660,4660,4660,0
|
|
20231030,143000,41630955,4660,4660,4660,4660,0
|
|
20231030,142900,41630955,4660,4660,4660,4660,0
|
|
20231030,142800,41630955,4660,4660,4660,4660,0
|
|
20231030,142700,41630955,4660,4660,4660,4660,1
|
|
20231030,142600,41626295,4695,4695,4695,4695,0
|
|
20231030,142500,41626295,4695,4695,4695,4695,0
|
|
20231030,142400,41626295,4695,4695,4695,4695,1
|
|
20231030,142300,41621600,4660,4660,4660,4660,0
|
|
20231030,142200,41621600,4660,4660,4660,4660,0
|
|
20231030,142100,41621600,4660,4660,4660,4660,0
|
|
20231030,142000,41621600,4660,4660,4660,4660,0
|
|
20231030,141900,41621600,4660,4660,4660,4660,0
|
|
20231030,141800,41621600,4660,4660,4660,4660,0
|
|
20231030,141700,41621600,4660,4660,4660,4660,0
|
|
20231030,141600,41621600,4660,4660,4660,4660,0
|
|
20231030,141500,41621600,4660,4660,4660,4660,0
|
|
20231030,141400,41621600,4660,4665,4665,4655,1972
|
|
20231030,141300,32432315,4660,4660,4660,4660,0
|
|
20231030,141200,32432315,4660,4660,4660,4660,14
|
|
20231030,141100,32367075,4680,4680,4680,4680,0
|
|
20231030,141000,32367075,4680,4680,4680,4680,0
|
|
20231030,140900,32367075,4680,4700,4700,4680,10
|
|
20231030,140800,32320195,4700,4700,4700,4700,0
|
|
20231030,140700,32320195,4700,4700,4700,4700,0
|
|
20231030,140600,32320195,4700,4700,4700,4700,0
|
|
20231030,140500,32320195,4700,4700,4700,4700,0
|
|
20231030,140400,32320195,4700,4700,4700,4700,1
|
|
20231030,140300,32315495,4675,4675,4675,4675,0
|
|
20231030,140200,32315495,4675,4675,4675,4675,0
|
|
20231030,140100,32315495,4675,4675,4675,4675,0
|
|
20231030,140000,32315495,4675,4675,4675,4675,227
|
|
20231030,135900,31254270,4675,4675,4675,4675,0
|
|
20231030,135800,31254270,4675,4675,4675,4675,0
|
|
20231030,135700,31254270,4675,4675,4675,4675,0
|
|
20231030,135600,31254270,4675,4675,4675,4675,0
|
|
20231030,135500,31254270,4675,4675,4675,4675,0
|
|
20231030,135400,31254270,4675,4675,4675,4675,0
|
|
20231030,135300,31254270,4675,4675,4675,4675,0
|
|
20231030,135200,31254270,4675,4675,4675,4675,0
|
|
20231030,135100,31254270,4675,4675,4675,4675,0
|
|
20231030,135000,31254270,4675,4675,4675,4675,0
|
|
20231030,134900,31254270,4675,4675,4675,4675,0
|
|
20231030,134800,31254270,4675,4675,4675,4675,0
|
|
20231030,134700,31254270,4675,4675,4675,4675,0
|
|
20231030,134600,31254270,4675,4675,4675,4675,0
|
|
20231030,134500,31254270,4675,4675,4675,4675,0
|
|
20231030,134400,31254270,4675,4675,4675,4675,0
|
|
20231030,134300,31254270,4675,4675,4675,4675,1
|
|
20231030,134200,31249595,4660,4660,4660,4660,60
|
|
20231030,134100,30969995,4675,4675,4675,4675,0
|
|
20231030,134000,30969995,4675,4675,4675,4675,1
|
|
20231030,133900,30965320,4670,4670,4670,4670,167
|
|
20231030,133800,30185430,4670,4670,4670,4670,0
|
|
20231030,133700,30185430,4670,4670,4670,4670,0
|
|
20231030,133600,30185430,4670,4670,4670,4670,0
|
|
20231030,133500,30185430,4670,4670,4670,4670,1
|
|
20231030,133400,30180760,4660,4660,4660,4660,0
|
|
20231030,133300,30180760,4660,4660,4660,4660,0
|
|
20231030,133200,30180760,4660,4660,4660,4660,0
|
|
20231030,133100,30180760,4660,4660,4660,4660,0
|
|
20231030,133000,30180760,4660,4660,4660,4660,0
|
|
20231030,132900,30180760,4660,4660,4660,4660,0
|
|
20231030,132800,30180760,4660,4660,4660,4660,0
|
|
20231030,132700,30180760,4660,4660,4660,4660,0
|
|
20231030,132600,30180760,4660,4660,4660,4660,0
|
|
20231030,132500,30180760,4660,4660,4660,4660,0
|
|
20231030,132400,30180760,4660,4660,4660,4660,0
|
|
20231030,132300,30180760,4660,4660,4660,4660,0
|
|
20231030,132200,30180760,4660,4660,4660,4660,0
|
|
20231030,132100,30180760,4660,4660,4660,4660,0
|
|
20231030,132000,30180760,4660,4660,4660,4660,100
|
|
20231030,131900,29714760,4660,4660,4660,4660,0
|
|
20231030,131800,29714760,4660,4660,4660,4660,0
|
|
20231030,131700,29714760,4660,4660,4660,4660,122
|
|
20231030,131600,29146240,4670,4670,4670,4670,0
|
|
20231030,131500,29146240,4670,4670,4670,4670,15
|
|
20231030,131400,29076190,4660,4665,4665,4660,1027
|
|
20231030,131300,24286290,4670,4670,4670,4670,0
|
|
20231030,131200,24286290,4670,4670,4670,4670,8
|
|
20231030,131100,24248930,4670,4670,4670,4670,0
|
|
20231030,131000,24248930,4670,4670,4670,4670,0
|
|
20231030,130900,24248930,4670,4670,4670,4670,0
|
|
20231030,130800,24248930,4670,4670,4670,4670,31
|
|
20231030,130700,24104160,4660,4660,4660,4660,0
|
|
20231030,130600,24104160,4660,4660,4660,4660,0
|
|
20231030,130500,24104160,4660,4660,4660,4660,0
|
|
20231030,130400,24104160,4660,4660,4660,4660,0
|
|
20231030,130300,24104160,4660,4660,4660,4660,0
|
|
20231030,130200,24104160,4660,4665,4665,4660,44
|
|
20231030,130100,23898910,4670,4670,4670,4670,0
|
|
20231030,130000,23898910,4670,4670,4670,4670,0
|
|
20231030,125900,23898910,4670,4670,4670,4670,1
|
|
20231030,125800,23894240,4670,4670,4670,4670,0
|
|
20231030,125700,23894240,4670,4670,4670,4670,0
|
|
20231030,125600,23894240,4670,4670,4670,4670,0
|
|
20231030,125500,23894240,4670,4670,4670,4670,1
|
|
20231030,125400,23889570,4655,4655,4655,4655,0
|
|
20231030,125300,23889570,4655,4655,4655,4655,0
|
|
20231030,125200,23889570,4655,4655,4655,4655,0
|
|
20231030,125100,23889570,4655,4655,4655,4655,0
|
|
20231030,125000,23889570,4655,4655,4655,4655,0
|
|
20231030,124900,23889570,4655,4655,4655,4655,0
|
|
20231030,124800,23889570,4655,4655,4655,4655,0
|
|
20231030,124700,23889570,4655,4655,4655,4655,50
|
|
20231030,124600,23656820,4650,4650,4650,4650,0
|
|
20231030,124500,23656820,4650,4650,4650,4650,0
|
|
20231030,124400,23656820,4650,4650,4650,4650,0
|
|
20231030,124300,23656820,4650,4650,4650,4650,291
|
|
20231030,124200,22303670,4650,4650,4650,4650,0
|
|
20231030,124100,22303670,4650,4650,4650,4650,0
|
|
20231030,124000,22303670,4650,4650,4650,4650,0
|
|
20231030,123900,22303670,4650,4650,4650,4650,0
|
|
20231030,123800,22303670,4650,4650,4650,4650,43
|
|
20231030,123700,22103720,4650,4650,4650,4650,5
|
|
20231030,123600,22080470,4650,4650,4650,4650,0
|
|
20231030,123500,22080470,4650,4650,4650,4650,0
|
|
20231030,123400,22080470,4650,4650,4650,4650,0
|
|
20231030,123300,22080470,4650,4650,4650,4650,0
|
|
20231030,123200,22080470,4650,4650,4650,4650,0
|
|
20231030,123100,22080470,4650,4650,4650,4650,0
|
|
20231030,123000,22080470,4650,4650,4650,4650,0
|
|
20231030,122900,22080470,4650,4650,4650,4650,0
|
|
20231030,122800,22080470,4650,4650,4650,4650,0
|
|
20231030,122700,22080470,4650,4650,4650,4650,0
|
|
20231030,122600,22080470,4650,4650,4650,4650,0
|
|
20231030,122500,22080470,4650,4650,4650,4650,0
|
|
20231030,122400,22080470,4650,4650,4650,4650,0
|
|
20231030,122300,22080470,4650,4650,4650,4650,0
|
|
20231030,122200,22080470,4650,4650,4650,4650,0
|
|
20231030,122100,22080470,4650,4650,4650,4650,2
|
|
20231030,122000,22071170,4635,4635,4635,4635,0
|
|
20231030,121900,22071170,4635,4635,4635,4635,0
|
|
20231030,121800,22071170,4635,4635,4635,4635,0
|
|
20231030,121700,22071170,4635,4635,4635,4635,0
|
|
20231030,121600,22071170,4635,4635,4635,4635,0
|
|
20231030,121500,22071170,4635,4635,4635,4635,0
|
|
20231030,121400,22071170,4635,4635,4635,4635,0
|
|
20231030,121300,22071170,4635,4635,4635,4635,0
|
|
20231030,121200,22071170,4635,4635,4635,4635,0
|
|
20231030,121100,22071170,4635,4635,4635,4635,0
|
|
20231030,121000,22071170,4635,4635,4635,4635,0
|
|
20231030,120900,22071170,4635,4635,4635,4635,0
|
|
20231030,120800,22071170,4635,4635,4635,4635,0
|
|
20231030,120700,22071170,4635,4635,4635,4635,0
|
|
20231030,120600,22071170,4635,4635,4635,4635,21
|
|
20231030,120500,21973835,4670,4670,4670,4670,0
|
|
20231030,120400,21973835,4670,4670,4670,4670,0
|
|
20231030,120300,21973835,4670,4670,4670,4670,0
|
|
20231030,120200,21973835,4670,4670,4670,4670,0
|
|
20231030,120100,21973835,4670,4670,4670,4670,0
|
|
20231030,120000,21973835,4670,4670,4670,4670,0
|
|
20231030,115900,21973835,4670,4670,4670,4670,0
|
|
20231030,115800,21973835,4670,4670,4670,4670,0
|
|
20231030,115700,21973835,4670,4670,4670,4670,0
|
|
20231030,115600,21973835,4670,4670,4670,4670,0
|
|
20231030,115500,21973835,4670,4670,4670,4670,0
|
|
20231030,115400,21973835,4670,4670,4670,4670,0
|
|
20231030,115300,21973835,4670,4670,4670,4670,0
|
|
20231030,115200,21973835,4670,4670,4670,4670,0
|
|
20231030,115100,21973835,4670,4670,4670,4670,0
|
|
20231030,115000,21973835,4670,4670,4670,4670,0
|
|
20231030,114900,21973835,4670,4670,4670,4670,0
|
|
20231030,114800,21973835,4670,4670,4670,4670,0
|
|
20231030,114700,21973835,4670,4670,4670,4670,1
|
|
20231030,114600,21969165,4635,4635,4635,4635,0
|
|
20231030,114500,21969165,4635,4645,4645,4635,110
|
|
20231030,114400,21458920,4685,4685,4685,4685,0
|
|
20231030,114300,21458920,4685,4685,4685,4685,0
|
|
20231030,114200,21458920,4685,4685,4685,4685,0
|
|
20231030,114100,21458920,4685,4685,4685,4685,0
|
|
20231030,114000,21458920,4685,4685,4685,4685,0
|
|
20231030,113900,21458920,4685,4685,4685,4685,0
|
|
20231030,113800,21458920,4685,4685,4685,4685,0
|
|
20231030,113700,21458920,4685,4685,4685,4685,0
|
|
20231030,113600,21458920,4685,4685,4685,4685,0
|
|
20231030,113500,21458920,4685,4685,4685,4685,0
|
|
20231030,113400,21458920,4685,4685,4685,4685,0
|
|
20231030,113300,21458920,4685,4685,4685,4685,0
|
|
20231030,113200,21458920,4685,4685,4685,4685,1
|
|
20231030,113100,21454235,4635,4635,4635,4635,0
|
|
20231030,113000,21454235,4635,4635,4635,4635,0
|
|
20231030,112900,21454235,4635,4635,4635,4635,0
|
|
20231030,112800,21454235,4635,4635,4635,4635,0
|
|
20231030,112700,21454235,4635,4635,4635,4635,0
|
|
20231030,112600,21454235,4635,4635,4635,4635,0
|
|
20231030,112500,21454235,4635,4635,4635,4635,0
|
|
20231030,112400,21454235,4635,4635,4635,4635,0
|
|
20231030,112300,21454235,4635,4635,4635,4635,20
|
|
20231030,112200,21361535,4690,4690,4690,4690,0
|
|
20231030,112100,21361535,4690,4690,4690,4690,0
|
|
20231030,112000,21361535,4690,4690,4690,4690,1
|
|
20231030,111900,21356845,4690,4690,4690,4690,1
|
|
20231030,111800,21352155,4635,4635,4635,4635,0
|
|
20231030,111700,21352155,4635,4635,4635,4635,0
|
|
20231030,111600,21352155,4635,4635,4635,4635,0
|
|
20231030,111500,21352155,4635,4660,4700,4635,307
|
|
20231030,111400,19912805,4660,4660,4660,4660,0
|
|
20231030,111300,19912805,4660,4660,4660,4660,0
|
|
20231030,111200,19912805,4660,4660,4660,4660,0
|
|
20231030,111100,19912805,4660,4660,4660,4660,0
|
|
20231030,111000,19912805,4660,4660,4660,4660,0
|
|
20231030,110900,19912805,4660,4640,4660,4605,1081
|
|
20231030,110800,14907870,4660,4660,4660,4660,0
|
|
20231030,110700,14907870,4660,4660,4660,4660,0
|
|
20231030,110600,14907870,4660,4660,4660,4660,0
|
|
20231030,110500,14907870,4660,4660,4660,4660,1
|
|
20231030,110400,14903210,4630,4630,4630,4630,0
|
|
20231030,110300,14903210,4630,4630,4630,4630,0
|
|
20231030,110200,14903210,4630,4630,4630,4630,0
|
|
20231030,110100,14903210,4630,4630,4630,4630,0
|
|
20231030,110000,14903210,4630,4630,4630,4630,0
|
|
20231030,105900,14903210,4630,4630,4630,4630,0
|
|
20231030,105800,14903210,4630,4635,4635,4630,240
|
|
20231030,105700,13791675,4665,4665,4665,4665,0
|
|
20231030,105600,13791675,4665,4665,4665,4665,1
|
|
20231030,105500,13787010,4630,4640,4640,4630,217
|
|
20231030,105400,12781600,4670,4670,4670,4670,0
|
|
20231030,105300,12781600,4670,4670,4670,4670,0
|
|
20231030,105200,12781600,4670,4670,4670,4670,27
|
|
20231030,105100,12655510,4670,4670,4670,4670,0
|
|
20231030,105000,12655510,4670,4670,4670,4670,0
|
|
20231030,104900,12655510,4670,4670,4670,4670,0
|
|
20231030,104800,12655510,4670,4670,4670,4670,0
|
|
20231030,104700,12655510,4670,4670,4670,4670,0
|
|
20231030,104600,12655510,4670,4670,4670,4670,0
|
|
20231030,104500,12655510,4670,4670,4670,4670,0
|
|
20231030,104400,12655510,4670,4670,4670,4670,2
|
|
20231030,104300,12646170,4695,4695,4695,4695,0
|
|
20231030,104200,12646170,4695,4695,4695,4695,1
|
|
20231030,104100,12641475,4695,4695,4695,4695,0
|
|
20231030,104000,12641475,4695,4695,4695,4695,0
|
|
20231030,103900,12641475,4695,4695,4695,4695,0
|
|
20231030,103800,12641475,4695,4695,4695,4695,0
|
|
20231030,103700,12641475,4695,4695,4695,4695,0
|
|
20231030,103600,12641475,4695,4695,4695,4695,0
|
|
20231030,103500,12641475,4695,4695,4695,4695,25
|
|
20231030,103400,12524100,4700,4700,4700,4700,0
|
|
20231030,103300,12524100,4700,4700,4700,4700,0
|
|
20231030,103200,12524100,4700,4700,4700,4700,0
|
|
20231030,103100,12524100,4700,4700,4700,4700,0
|
|
20231030,103000,12524100,4700,4700,4700,4700,0
|
|
20231030,102900,12524100,4700,4700,4700,4700,0
|
|
20231030,102800,12524100,4700,4700,4700,4700,0
|
|
20231030,102700,12524100,4700,4700,4700,4700,0
|
|
20231030,102600,12524100,4700,4700,4700,4700,1
|
|
20231030,102500,12519400,4640,4640,4640,4640,0
|
|
20231030,102400,12519400,4640,4640,4640,4640,0
|
|
20231030,102300,12519400,4640,4700,4700,4640,119
|
|
20231030,102200,11961830,4700,4700,4700,4700,0
|
|
20231030,102100,11961830,4700,4700,4700,4700,1
|
|
20231030,102000,11957130,4690,4690,4690,4690,0
|
|
20231030,101900,11957130,4690,4690,4690,4690,1
|
|
20231030,101800,11952440,4650,4650,4650,4650,0
|
|
20231030,101700,11952440,4650,4650,4650,4650,0
|
|
20231030,101600,11952440,4650,4650,4650,4650,0
|
|
20231030,101500,11952440,4650,4650,4650,4650,55
|
|
20231030,101400,11696690,4705,4705,4705,4705,0
|
|
20231030,101300,11696690,4705,4705,4705,4705,0
|
|
20231030,101200,11696690,4705,4705,4705,4705,0
|
|
20231030,101100,11696690,4705,4705,4705,4705,0
|
|
20231030,101000,11696690,4705,4705,4705,4705,0
|
|
20231030,100900,11696690,4705,4705,4705,4705,0
|
|
20231030,100800,11696690,4705,4705,4705,4705,0
|
|
20231030,100700,11696690,4705,4705,4705,4705,0
|
|
20231030,100600,11696690,4705,4705,4705,4705,0
|
|
20231030,100500,11696690,4705,4705,4705,4705,0
|
|
20231030,100400,11696690,4705,4705,4705,4705,0
|
|
20231030,100300,11696690,4705,4705,4705,4705,0
|
|
20231030,100200,11696690,4705,4705,4705,4705,0
|
|
20231030,100100,11696690,4705,4705,4705,4705,0
|
|
20231030,100000,11696690,4705,4705,4705,4705,0
|
|
20231030,095900,11696690,4705,4705,4705,4705,0
|
|
20231030,095800,11696690,4705,4705,4705,4705,1
|
|
20231030,095700,11691985,4705,4705,4705,4705,1
|
|
20231030,095600,11687280,4705,4705,4705,4705,0
|
|
20231030,095500,11687280,4705,4705,4705,4705,0
|
|
20231030,095400,11687280,4705,4705,4705,4705,0
|
|
20231030,095300,11687280,4705,4705,4705,4705,0
|
|
20231030,095200,11687280,4705,4705,4705,4705,0
|
|
20231030,095100,11687280,4705,4705,4705,4705,1
|
|
20231030,095000,11682575,4645,4645,4645,4645,99
|
|
20231030,094900,11222720,4710,4710,4710,4710,0
|
|
20231030,094800,11222720,4710,4710,4710,4710,0
|
|
20231030,094700,11222720,4710,4710,4710,4710,0
|
|
20231030,094600,11222720,4710,4710,4710,4710,0
|
|
20231030,094500,11222720,4710,4710,4710,4710,0
|
|
20231030,094400,11222720,4710,4710,4710,4710,0
|
|
20231030,094300,11222720,4710,4710,4710,4710,0
|
|
20231030,094200,11222720,4710,4710,4710,4710,0
|
|
20231030,094100,11222720,4710,4710,4710,4710,1
|
|
20231030,094000,11218010,4695,4695,4695,4695,0
|
|
20231030,093900,11218010,4695,4695,4695,4640,6
|
|
20231030,093800,11189945,4645,4715,4715,4645,232
|
|
20231030,093700,10112220,4715,4715,4715,4715,1
|
|
20231030,093600,10107505,4645,4720,4720,4645,10
|
|
20231030,093500,10060540,4715,4715,4715,4715,2
|
|
20231030,093400,10051110,4690,4690,4690,4690,0
|
|
20231030,093300,10051110,4690,4690,4690,4690,0
|
|
20231030,093200,10051110,4690,4690,4690,4690,913
|
|
20231030,093100,5769140,4690,4690,4690,4690,0
|
|
20231030,093000,5769140,4690,4690,4690,4690,0
|
|
20231030,092900,5769140,4690,4690,4690,4690,0
|
|
20231030,092800,5769140,4690,4690,4690,4690,0
|
|
20231030,092700,5769140,4690,4690,4690,4690,0
|
|
20231030,092600,5769140,4690,4690,4690,4690,0
|
|
20231030,092500,5769140,4690,4690,4690,4690,6
|
|
20231030,092400,5741000,4725,4725,4725,4725,0
|
|
20231030,092300,5741000,4725,4725,4725,4725,0
|
|
20231030,092200,5741000,4725,4725,4725,4725,0
|
|
20231030,092100,5741000,4725,4725,4725,4725,0
|
|
20231030,092000,5741000,4725,4725,4725,4725,0
|
|
20231030,091900,5741000,4725,4725,4725,4725,0
|
|
20231030,091800,5741000,4725,4725,4725,4725,0
|
|
20231030,091700,5741000,4725,4725,4725,4725,0
|
|
20231030,091600,5741000,4725,4725,4725,4725,0
|
|
20231030,091500,5741000,4725,4725,4725,4725,0
|
|
20231030,091400,5741000,4725,4725,4725,4725,0
|
|
20231030,091300,5741000,4725,4725,4725,4725,2
|
|
20231030,091200,5731550,4640,4680,4680,4640,16
|
|
20231030,091100,5657015,4730,4730,4730,4730,1
|
|
20231030,091000,5652285,4720,4720,4720,4720,827
|
|
20231030,090900,1748845,4720,4720,4720,4720,0
|
|
20231030,090800,1748845,4720,4720,4720,4720,0
|
|
20231030,090700,1748845,4720,4720,4720,4720,0
|
|
20231030,090600,1748845,4720,4720,4725,4720,12
|
|
20231030,090500,1692200,4720,4720,4720,4720,54
|
|
20231030,090400,1437320,4790,4790,4790,4790,1
|
|
20231030,090300,1432530,4720,4740,4785,4720,15
|
|
20231030,090200,1361125,4720,4720,4720,4720,0
|
|
20231030,090100,1361125,4720,4760,4760,4720,166
|
|
20231030,090000,576150,4760,4810,4810,4760,120
|