588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,184500,60514495,4850,4850,4850,4850,92
|
|
20231107,184400,60514495,4850,4850,4850,4850,0
|
|
20231107,184300,60514495,4850,4850,4850,4850,0
|
|
20231107,184200,60514495,4850,4850,4850,4850,0
|
|
20231107,184100,60514495,4850,4850,4850,4850,0
|
|
20231107,184000,60514495,4850,4850,4850,4850,0
|
|
20231107,183900,60514495,4850,4850,4850,4850,0
|
|
20231107,183800,60514495,4850,4850,4850,4850,0
|
|
20231107,183700,60514495,4850,4850,4850,4850,0
|
|
20231107,183600,60514495,4850,4850,4850,4850,0
|
|
20231107,183500,60514495,4850,4850,4850,4850,0
|
|
20231107,183400,60514495,4850,4850,4850,4850,0
|
|
20231107,183300,60514495,4850,4850,4850,4850,0
|
|
20231107,183200,60514495,4850,4850,4850,4850,0
|
|
20231107,183100,60514495,4850,4850,4850,4850,0
|
|
20231107,183000,60514495,4850,4850,4850,4850,0
|
|
20231107,182900,60514495,4850,4850,4850,4850,0
|
|
20231107,182800,60514495,4850,4850,4850,4850,0
|
|
20231107,182700,60514495,4850,4850,4850,4850,0
|
|
20231107,182600,60514495,4850,4850,4850,4850,0
|
|
20231107,182500,60514495,4850,4850,4850,4850,0
|
|
20231107,182400,60514495,4850,4850,4850,4850,0
|
|
20231107,182300,60514495,4850,4850,4850,4850,0
|
|
20231107,182200,60514495,4850,4850,4850,4850,0
|
|
20231107,182100,60514495,4850,4850,4850,4850,0
|
|
20231107,182000,60514495,4850,4850,4850,4850,0
|
|
20231107,181900,60514495,4850,4850,4850,4850,0
|
|
20231107,181800,60514495,4850,4850,4850,4850,0
|
|
20231107,181700,60514495,4850,4850,4850,4850,0
|
|
20231107,181600,60514495,4850,4850,4850,4850,0
|
|
20231107,181500,60514495,4850,4850,4850,4850,92
|
|
20231107,181400,60514495,4850,4850,4850,4850,0
|
|
20231107,181300,60514495,4850,4850,4850,4850,0
|
|
20231107,181200,60514495,4850,4850,4850,4850,0
|
|
20231107,181100,60514495,4850,4850,4850,4850,0
|
|
20231107,181000,60514495,4850,4850,4850,4850,0
|
|
20231107,180900,60514495,4850,4850,4850,4850,0
|
|
20231107,180800,60514495,4850,4850,4850,4850,0
|
|
20231107,180700,60514495,4850,4850,4850,4850,0
|
|
20231107,180600,60514495,4850,4850,4850,4850,0
|
|
20231107,180500,60514495,4850,4850,4850,4850,0
|
|
20231107,180400,60514495,4850,4850,4850,4850,0
|
|
20231107,180300,60514495,4850,4850,4850,4850,0
|
|
20231107,180200,60514495,4850,4850,4850,4850,0
|
|
20231107,180100,60514495,4850,4850,4850,4850,0
|
|
20231107,180000,60514495,4850,4850,4850,4850,0
|
|
20231107,175900,60514495,4850,4850,4850,4850,0
|
|
20231107,175800,60514495,4850,4850,4850,4850,0
|
|
20231107,175700,60514495,4850,4850,4850,4850,0
|
|
20231107,175600,60514495,4850,4850,4850,4850,0
|
|
20231107,175500,60514495,4850,4850,4850,4850,0
|
|
20231107,175400,60514495,4850,4850,4850,4850,0
|
|
20231107,175300,60514495,4850,4850,4850,4850,0
|
|
20231107,175200,60514495,4850,4850,4850,4850,0
|
|
20231107,175100,60514495,4850,4850,4850,4850,0
|
|
20231107,175000,60514495,4850,4850,4850,4850,0
|
|
20231107,174900,60514495,4850,4850,4850,4850,0
|
|
20231107,174800,60514495,4850,4850,4850,4850,0
|
|
20231107,174700,60514495,4850,4850,4850,4850,0
|
|
20231107,174600,60514495,4850,4850,4850,4850,0
|
|
20231107,174500,60514495,4850,4850,4850,4850,92
|
|
20231107,174400,60514495,4850,4850,4850,4850,0
|
|
20231107,174300,60514495,4850,4850,4850,4850,0
|
|
20231107,174200,60514495,4850,4850,4850,4850,0
|
|
20231107,174100,60514495,4850,4850,4850,4850,0
|
|
20231107,174000,60514495,4850,4850,4850,4850,0
|
|
20231107,173900,60514495,4850,4850,4850,4850,0
|
|
20231107,173800,60514495,4850,4850,4850,4850,0
|
|
20231107,173700,60514495,4850,4850,4850,4850,0
|
|
20231107,173600,60514495,4850,4850,4850,4850,0
|
|
20231107,173500,60514495,4850,4850,4850,4850,0
|
|
20231107,173400,60514495,4850,4850,4850,4850,0
|
|
20231107,173300,60514495,4850,4850,4850,4850,0
|
|
20231107,173200,60514495,4850,4850,4850,4850,0
|
|
20231107,173100,60514495,4850,4850,4850,4850,0
|
|
20231107,173000,60514495,4850,4850,4850,4850,0
|
|
20231107,172900,60514495,4850,4850,4850,4850,0
|
|
20231107,172800,60514495,4850,4850,4850,4850,0
|
|
20231107,172700,60514495,4850,4850,4850,4850,0
|
|
20231107,172600,60514495,4850,4850,4850,4850,0
|
|
20231107,172500,60514495,4850,4850,4850,4850,0
|
|
20231107,172400,60514495,4850,4850,4850,4850,0
|
|
20231107,172300,60514495,4850,4850,4850,4850,0
|
|
20231107,172200,60514495,4850,4850,4850,4850,0
|
|
20231107,172100,60514495,4850,4850,4850,4850,0
|
|
20231107,172000,60514495,4850,4850,4850,4850,0
|
|
20231107,171900,60514495,4850,4850,4850,4850,0
|
|
20231107,171800,60514495,4850,4850,4850,4850,0
|
|
20231107,171700,60514495,4850,4850,4850,4850,0
|
|
20231107,171600,60514495,4850,4850,4850,4850,0
|
|
20231107,171500,60514495,4850,4850,4850,4850,92
|
|
20231107,171400,60514495,4850,4850,4850,4850,0
|
|
20231107,171300,60514495,4850,4850,4850,4850,0
|
|
20231107,171200,60514495,4850,4850,4850,4850,0
|
|
20231107,171100,60514495,4850,4850,4850,4850,0
|
|
20231107,171000,60514495,4850,4850,4850,4850,0
|
|
20231107,170900,60514495,4850,4850,4850,4850,0
|
|
20231107,170800,60514495,4850,4850,4850,4850,0
|
|
20231107,170700,60514495,4850,4850,4850,4850,0
|
|
20231107,170600,60514495,4850,4850,4850,4850,0
|
|
20231107,170500,60514495,4850,4850,4850,4850,0
|
|
20231107,170400,60514495,4850,4850,4850,4850,0
|
|
20231107,170300,60514495,4850,4850,4850,4850,0
|
|
20231107,170200,60514495,4850,4850,4850,4850,0
|
|
20231107,170100,60514495,4850,4850,4850,4850,0
|
|
20231107,170000,60514495,4850,4850,4850,4850,0
|
|
20231107,165900,60514495,4850,4850,4850,4850,0
|
|
20231107,165800,60514495,4850,4850,4850,4850,0
|
|
20231107,165700,60514495,4850,4850,4850,4850,0
|
|
20231107,165600,60514495,4850,4850,4850,4850,0
|
|
20231107,165500,60514495,4850,4850,4850,4850,0
|
|
20231107,165400,60514495,4850,4850,4850,4850,0
|
|
20231107,165300,60514495,4850,4850,4850,4850,0
|
|
20231107,165200,60514495,4850,4850,4850,4850,0
|
|
20231107,165100,60514495,4850,4850,4850,4850,0
|
|
20231107,165000,60514495,4850,4850,4850,4850,0
|
|
20231107,164900,60514495,4850,4850,4850,4850,0
|
|
20231107,164800,60514495,4850,4850,4850,4850,0
|
|
20231107,164700,60514495,4850,4850,4850,4850,0
|
|
20231107,164600,60514495,4850,4850,4850,4850,0
|
|
20231107,164500,60514495,4850,4850,4850,4850,92
|
|
20231107,164400,60514495,4850,4850,4850,4850,0
|
|
20231107,164300,60514495,4850,4850,4850,4850,0
|
|
20231107,164200,60514495,4850,4850,4850,4850,0
|
|
20231107,164100,60514495,4850,4850,4850,4850,0
|
|
20231107,164000,60514495,4850,4850,4850,4850,0
|
|
20231107,163900,60514495,4850,4850,4850,4850,0
|
|
20231107,163800,60514495,4850,4850,4850,4850,0
|
|
20231107,163700,60514495,4850,4850,4850,4850,0
|
|
20231107,163600,60514495,4850,4850,4850,4850,0
|
|
20231107,163500,60514495,4850,4850,4850,4850,0
|
|
20231107,163400,60514495,4850,4850,4850,4850,0
|
|
20231107,163300,60514495,4850,4850,4850,4850,0
|
|
20231107,163200,60514495,4850,4850,4850,4850,0
|
|
20231107,163100,60514495,4850,4850,4850,4850,0
|
|
20231107,163000,60514495,4850,4850,4850,4850,0
|
|
20231107,162900,60514495,4850,4850,4850,4850,0
|
|
20231107,162800,60514495,4850,4850,4850,4850,0
|
|
20231107,162700,60514495,4850,4850,4850,4850,0
|
|
20231107,162600,60514495,4850,4850,4850,4850,0
|
|
20231107,162500,60514495,4850,4850,4850,4850,0
|
|
20231107,162400,60514495,4850,4850,4850,4850,0
|
|
20231107,162300,60514495,4850,4850,4850,4850,0
|
|
20231107,162200,60514495,4850,4850,4850,4850,0
|
|
20231107,162100,60514495,4850,4850,4850,4850,0
|
|
20231107,162000,60514495,4850,4850,4850,4850,0
|
|
20231107,161900,60514495,4850,4850,4850,4850,0
|
|
20231107,161800,60514495,4850,4850,4850,4850,0
|
|
20231107,161700,60514495,4850,4850,4850,4850,0
|
|
20231107,161600,60514495,4850,4850,4850,4850,0
|
|
20231107,161500,60514495,4850,4850,4850,4850,92
|
|
20231107,161400,60514495,4850,4850,4850,4850,0
|
|
20231107,161300,60514495,4850,4850,4850,4850,0
|
|
20231107,161200,60514495,4850,4850,4850,4850,0
|
|
20231107,161100,60514495,4850,4850,4850,4850,0
|
|
20231107,161000,60514495,4850,4850,4850,4850,0
|
|
20231107,160900,60514495,4850,4850,4850,4850,0
|
|
20231107,160800,60514495,4850,4850,4850,4850,0
|
|
20231107,160700,60514495,4850,4850,4850,4850,0
|
|
20231107,160600,60514495,4850,4850,4850,4850,0
|
|
20231107,160500,60514495,4850,4850,4850,4850,0
|
|
20231107,160400,60514495,4850,4850,4850,4850,0
|
|
20231107,160300,60514495,4850,4850,4850,4850,0
|
|
20231107,160200,60514495,4850,4850,4850,4850,0
|
|
20231107,160100,60514495,4850,4850,4850,4850,0
|
|
20231107,160000,60514495,4850,4850,4850,4850,0
|
|
20231107,155900,60514495,4850,4850,4850,4850,0
|
|
20231107,155800,60514495,4850,4850,4850,4850,0
|
|
20231107,155700,60514495,4850,4850,4850,4850,0
|
|
20231107,155600,60514495,4850,4850,4850,4850,0
|
|
20231107,155500,60514495,4850,4850,4850,4850,0
|
|
20231107,155400,60514495,4850,4850,4850,4850,0
|
|
20231107,155300,60514495,4850,4850,4850,4850,0
|
|
20231107,155200,60514495,4850,4850,4850,4850,0
|
|
20231107,155100,60514495,4850,4850,4850,4850,0
|
|
20231107,155000,60514495,4850,4850,4850,4850,0
|
|
20231107,154900,60514495,4850,4850,4850,4850,0
|
|
20231107,154800,60514495,4850,4850,4850,4850,0
|
|
20231107,154700,60514495,4850,4850,4850,4850,0
|
|
20231107,154600,60514495,4850,4850,4850,4850,0
|
|
20231107,154500,60514495,4850,4850,4850,4850,92
|
|
20231107,154400,60514495,4850,4850,4850,4850,0
|
|
20231107,154300,60514495,4850,4850,4850,4850,0
|
|
20231107,154200,60514495,4850,4850,4850,4850,0
|
|
20231107,154100,60514495,4850,4850,4850,4850,0
|
|
20231107,154000,60514495,4850,4850,4850,4850,0
|
|
20231107,153900,60514495,4850,4850,4850,4850,0
|
|
20231107,153800,60514495,4850,4850,4850,4850,0
|
|
20231107,153700,60514495,4850,4850,4850,4850,0
|
|
20231107,153600,60514495,4850,4850,4850,4850,0
|
|
20231107,153500,60514495,4850,4850,4850,4850,0
|
|
20231107,153400,60514495,4850,4850,4850,4850,0
|
|
20231107,153300,60514495,4850,4850,4850,4850,0
|
|
20231107,153200,60514495,4850,4850,4850,4850,0
|
|
20231107,153100,60514495,4850,4850,4850,4850,0
|
|
20231107,153000,60514495,4850,4850,4850,4850,92
|
|
20231107,152900,60068295,4810,4810,4810,4810,0
|
|
20231107,152800,60068295,4810,4810,4810,4810,0
|
|
20231107,152700,60068295,4810,4810,4810,4810,0
|
|
20231107,152600,60068295,4810,4810,4810,4810,0
|
|
20231107,152500,60068295,4810,4810,4810,4810,0
|
|
20231107,152400,60068295,4810,4810,4810,4810,0
|
|
20231107,152300,60068295,4810,4810,4810,4810,0
|
|
20231107,152200,60068295,4810,4810,4810,4810,0
|
|
20231107,152100,60068295,4810,4810,4810,4810,0
|
|
20231107,152000,60068295,4810,4810,4810,4810,0
|
|
20231107,151900,60068295,4810,4815,4815,4810,207
|
|
20231107,151800,59072475,4825,4825,4825,4825,5
|
|
20231107,151700,59048350,4810,4810,4810,4810,0
|
|
20231107,151600,59048350,4810,4810,4810,4810,0
|
|
20231107,151500,59048350,4810,4815,4815,4810,270
|
|
20231107,151400,57749420,4815,4815,4815,4815,0
|
|
20231107,151300,57749420,4815,4825,4825,4815,5
|
|
20231107,151200,57725320,4825,4825,4825,4825,1
|
|
20231107,151100,57720495,4825,4825,4825,4825,1
|
|
20231107,151000,57715670,4820,4820,4820,4820,31
|
|
20231107,150900,57566250,4820,4820,4820,4820,0
|
|
20231107,150800,57566250,4820,4820,4820,4820,0
|
|
20231107,150700,57566250,4820,4820,4820,4820,0
|
|
20231107,150600,57566250,4820,4825,4825,4820,5
|
|
20231107,150500,57542130,4825,4825,4825,4825,0
|
|
20231107,150400,57542130,4825,4825,4825,4825,0
|
|
20231107,150300,57542130,4825,4825,4825,4825,0
|
|
20231107,150200,57542130,4825,4825,4825,4825,0
|
|
20231107,150100,57542130,4825,4825,4825,4825,0
|
|
20231107,150000,57542130,4825,4825,4825,4825,0
|
|
20231107,145900,57542130,4825,4825,4825,4825,0
|
|
20231107,145800,57542130,4825,4825,4825,4825,0
|
|
20231107,145700,57542130,4825,4825,4825,4825,0
|
|
20231107,145600,57542130,4825,4825,4825,4825,0
|
|
20231107,145500,57542130,4825,4825,4825,4825,0
|
|
20231107,145400,57542130,4825,4825,4825,4825,34
|
|
20231107,145300,57378080,4820,4820,4820,4820,0
|
|
20231107,145200,57378080,4820,4820,4820,4820,0
|
|
20231107,145100,57378080,4820,4820,4820,4820,0
|
|
20231107,145000,57378080,4820,4820,4820,4820,0
|
|
20231107,144900,57378080,4820,4820,4820,4820,0
|
|
20231107,144800,57378080,4820,4820,4820,4820,0
|
|
20231107,144700,57378080,4820,4820,4820,4820,0
|
|
20231107,144600,57378080,4820,4820,4820,4820,0
|
|
20231107,144500,57378080,4820,4820,4820,4820,18
|
|
20231107,144400,57291320,4800,4800,4800,4800,0
|
|
20231107,144300,57291320,4800,4800,4800,4800,0
|
|
20231107,144200,57291320,4800,4800,4800,4800,0
|
|
20231107,144100,57291320,4800,4800,4800,4800,0
|
|
20231107,144000,57291320,4800,4800,4800,4800,0
|
|
20231107,143900,57291320,4800,4800,4800,4800,0
|
|
20231107,143800,57291320,4800,4800,4800,4800,0
|
|
20231107,143700,57291320,4800,4800,4800,4800,0
|
|
20231107,143600,57291320,4800,4800,4800,4800,0
|
|
20231107,143500,57291320,4800,4800,4800,4800,0
|
|
20231107,143400,57291320,4800,4800,4800,4800,0
|
|
20231107,143300,57291320,4800,4800,4800,4800,0
|
|
20231107,143200,57291320,4800,4800,4800,4800,0
|
|
20231107,143100,57291320,4800,4800,4800,4800,0
|
|
20231107,143000,57291320,4800,4800,4800,4800,0
|
|
20231107,142900,57291320,4800,4800,4800,4800,0
|
|
20231107,142800,57291320,4800,4800,4800,4800,0
|
|
20231107,142700,57291320,4800,4800,4800,4800,0
|
|
20231107,142600,57291320,4800,4800,4800,4800,0
|
|
20231107,142500,57291320,4800,4800,4800,4800,0
|
|
20231107,142400,57291320,4800,4800,4800,4800,0
|
|
20231107,142300,57291320,4800,4800,4800,4800,0
|
|
20231107,142200,57291320,4800,4800,4800,4800,0
|
|
20231107,142100,57291320,4800,4800,4800,4800,0
|
|
20231107,142000,57291320,4800,4810,4810,4800,640
|
|
20231107,141900,54216430,4835,4835,4835,4835,0
|
|
20231107,141800,54216430,4835,4835,4835,4835,0
|
|
20231107,141700,54216430,4835,4820,4835,4810,1107
|
|
20231107,141600,48888545,4820,4820,4820,4820,0
|
|
20231107,141500,48888545,4820,4820,4820,4820,0
|
|
20231107,141400,48888545,4820,4820,4820,4820,0
|
|
20231107,141300,48888545,4820,4820,4820,4820,57
|
|
20231107,141200,48613805,4820,4825,4825,4820,943
|
|
20231107,141100,44068480,4830,4830,4830,4830,2
|
|
20231107,141000,44058820,4830,4860,4860,4830,4198
|
|
20231107,140900,23728000,4875,4875,4875,4875,0
|
|
20231107,140800,23728000,4875,4875,4875,4875,0
|
|
20231107,140700,23728000,4875,4875,4875,4875,0
|
|
20231107,140600,23728000,4875,4875,4875,4875,0
|
|
20231107,140500,23728000,4875,4875,4875,4875,0
|
|
20231107,140400,23728000,4875,4875,4875,4875,0
|
|
20231107,140300,23728000,4875,4875,4875,4875,0
|
|
20231107,140200,23728000,4875,4875,4875,4875,0
|
|
20231107,140100,23728000,4875,4875,4875,4875,0
|
|
20231107,140000,23728000,4875,4875,4875,4875,0
|
|
20231107,135900,23728000,4875,4875,4875,4875,0
|
|
20231107,135800,23728000,4875,4875,4875,4875,0
|
|
20231107,135700,23728000,4875,4875,4875,4875,0
|
|
20231107,135600,23728000,4875,4875,4875,4875,0
|
|
20231107,135500,23728000,4875,4875,4875,4875,0
|
|
20231107,135400,23728000,4875,4875,4875,4875,0
|
|
20231107,135300,23728000,4875,4875,4875,4875,0
|
|
20231107,135200,23728000,4875,4875,4875,4875,0
|
|
20231107,135100,23728000,4875,4875,4875,4875,0
|
|
20231107,135000,23728000,4875,4875,4875,4875,0
|
|
20231107,134900,23728000,4875,4875,4875,4875,0
|
|
20231107,134800,23728000,4875,4875,4875,4875,0
|
|
20231107,134700,23728000,4875,4875,4875,4875,0
|
|
20231107,134600,23728000,4875,4875,4875,4875,0
|
|
20231107,134500,23728000,4875,4875,4875,4875,0
|
|
20231107,134400,23728000,4875,4875,4875,4875,0
|
|
20231107,134300,23728000,4875,4875,4875,4875,0
|
|
20231107,134200,23728000,4875,4875,4875,4875,0
|
|
20231107,134100,23728000,4875,4875,4875,4875,0
|
|
20231107,134000,23728000,4875,4875,4875,4875,0
|
|
20231107,133900,23728000,4875,4875,4875,4875,0
|
|
20231107,133800,23728000,4875,4875,4875,4875,1
|
|
20231107,133700,23723125,4860,4860,4860,4860,0
|
|
20231107,133600,23723125,4860,4860,4860,4860,1
|
|
20231107,133500,23718265,4875,4875,4875,4875,0
|
|
20231107,133400,23718265,4875,4875,4875,4875,0
|
|
20231107,133300,23718265,4875,4875,4875,4875,0
|
|
20231107,133200,23718265,4875,4870,4875,4870,3
|
|
20231107,133100,23703650,4855,4855,4855,4855,0
|
|
20231107,133000,23703650,4855,4855,4855,4855,0
|
|
20231107,132900,23703650,4855,4855,4855,4855,0
|
|
20231107,132800,23703650,4855,4855,4855,4855,0
|
|
20231107,132700,23703650,4855,4855,4855,4855,6
|
|
20231107,132600,23674520,4870,4870,4870,4870,0
|
|
20231107,132500,23674520,4870,4870,4870,4870,0
|
|
20231107,132400,23674520,4870,4870,4870,4870,0
|
|
20231107,132300,23674520,4870,4870,4870,4870,0
|
|
20231107,132200,23674520,4870,4870,4870,4870,0
|
|
20231107,132100,23674520,4870,4870,4870,4870,0
|
|
20231107,132000,23674520,4870,4870,4870,4870,0
|
|
20231107,131900,23674520,4870,4870,4870,4870,0
|
|
20231107,131800,23674520,4870,4870,4870,4870,0
|
|
20231107,131700,23674520,4870,4870,4870,4870,41
|
|
20231107,131600,23474850,4870,4870,4870,4870,1
|
|
20231107,131500,23469980,4870,4870,4870,4870,0
|
|
20231107,131400,23469980,4870,4870,4870,4870,0
|
|
20231107,131300,23469980,4870,4870,4870,4870,0
|
|
20231107,131200,23469980,4870,4870,4870,4870,20
|
|
20231107,131100,23372580,4870,4870,4870,4870,0
|
|
20231107,131000,23372580,4870,4870,4870,4870,0
|
|
20231107,130900,23372580,4870,4870,4870,4870,0
|
|
20231107,130800,23372580,4870,4870,4870,4870,0
|
|
20231107,130700,23372580,4870,4870,4870,4870,0
|
|
20231107,130600,23372580,4870,4870,4870,4870,0
|
|
20231107,130500,23372580,4870,4870,4870,4870,0
|
|
20231107,130400,23372580,4870,4870,4870,4870,0
|
|
20231107,130300,23372580,4870,4870,4870,4870,0
|
|
20231107,130200,23372580,4870,4870,4870,4870,0
|
|
20231107,130100,23372580,4870,4870,4870,4870,0
|
|
20231107,130000,23372580,4870,4870,4870,4870,0
|
|
20231107,125900,23372580,4870,4870,4870,4870,0
|
|
20231107,125800,23372580,4870,4870,4870,4870,0
|
|
20231107,125700,23372580,4870,4870,4870,4870,0
|
|
20231107,125600,23372580,4870,4870,4870,4870,0
|
|
20231107,125500,23372580,4870,4870,4870,4870,0
|
|
20231107,125400,23372580,4870,4870,4870,4870,0
|
|
20231107,125300,23372580,4870,4870,4870,4870,6
|
|
20231107,125200,23343360,4870,4870,4870,4870,0
|
|
20231107,125100,23343360,4870,4870,4870,4870,0
|
|
20231107,125000,23343360,4870,4870,4870,4870,0
|
|
20231107,124900,23343360,4870,4870,4870,4870,0
|
|
20231107,124800,23343360,4870,4870,4870,4870,0
|
|
20231107,124700,23343360,4870,4870,4870,4870,5
|
|
20231107,124600,23319010,4870,4870,4870,4870,0
|
|
20231107,124500,23319010,4870,4870,4870,4870,0
|
|
20231107,124400,23319010,4870,4870,4870,4870,0
|
|
20231107,124300,23319010,4870,4870,4870,4870,0
|
|
20231107,124200,23319010,4870,4870,4870,4870,0
|
|
20231107,124100,23319010,4870,4870,4870,4870,0
|
|
20231107,124000,23319010,4870,4870,4870,4870,0
|
|
20231107,123900,23319010,4870,4870,4870,4870,0
|
|
20231107,123800,23319010,4870,4870,4870,4870,0
|
|
20231107,123700,23319010,4870,4870,4870,4870,0
|
|
20231107,123600,23319010,4870,4870,4870,4870,0
|
|
20231107,123500,23319010,4870,4870,4870,4870,0
|
|
20231107,123400,23319010,4870,4870,4870,4870,1
|
|
20231107,123300,23314140,4870,4870,4870,4870,0
|
|
20231107,123200,23314140,4870,4870,4870,4870,0
|
|
20231107,123100,23314140,4870,4870,4870,4870,0
|
|
20231107,123000,23314140,4870,4870,4870,4870,0
|
|
20231107,122900,23314140,4870,4870,4870,4870,0
|
|
20231107,122800,23314140,4870,4870,4870,4870,0
|
|
20231107,122700,23314140,4870,4870,4870,4870,0
|
|
20231107,122600,23314140,4870,4870,4870,4870,0
|
|
20231107,122500,23314140,4870,4870,4870,4870,0
|
|
20231107,122400,23314140,4870,4870,4870,4870,0
|
|
20231107,122300,23314140,4870,4870,4870,4870,0
|
|
20231107,122200,23314140,4870,4870,4870,4870,0
|
|
20231107,122100,23314140,4870,4870,4870,4870,0
|
|
20231107,122000,23314140,4870,4870,4870,4870,0
|
|
20231107,121900,23314140,4870,4870,4870,4870,0
|
|
20231107,121800,23314140,4870,4870,4870,4870,1
|
|
20231107,121700,23309270,4850,4850,4850,4850,64
|
|
20231107,121600,22998870,4865,4865,4865,4865,3
|
|
20231107,121500,22984275,4850,4870,4870,4850,2
|
|
20231107,121400,22974555,4850,4850,4850,4850,0
|
|
20231107,121300,22974555,4850,4850,4850,4850,0
|
|
20231107,121200,22974555,4850,4850,4850,4850,0
|
|
20231107,121100,22974555,4850,4850,4850,4850,10
|
|
20231107,121000,22926055,4850,4850,4850,4850,0
|
|
20231107,120900,22926055,4850,4850,4850,4850,0
|
|
20231107,120800,22926055,4850,4850,4850,4850,1
|
|
20231107,120700,22921205,4880,4880,4880,4880,0
|
|
20231107,120600,22921205,4880,4880,4880,4880,0
|
|
20231107,120500,22921205,4880,4880,4880,4880,0
|
|
20231107,120400,22921205,4880,4880,4880,4880,0
|
|
20231107,120300,22921205,4880,4880,4880,4880,0
|
|
20231107,120200,22921205,4880,4880,4880,4880,0
|
|
20231107,120100,22921205,4880,4880,4880,4880,0
|
|
20231107,120000,22921205,4880,4880,4880,4880,0
|
|
20231107,115900,22921205,4880,4880,4880,4880,1
|
|
20231107,115800,22916325,4850,4850,4850,4850,0
|
|
20231107,115700,22916325,4850,4850,4850,4850,0
|
|
20231107,115600,22916325,4850,4850,4850,4850,0
|
|
20231107,115500,22916325,4850,4850,4850,4850,0
|
|
20231107,115400,22916325,4850,4850,4850,4850,1
|
|
20231107,115300,22911475,4880,4880,4880,4880,0
|
|
20231107,115200,22911475,4880,4875,4880,4850,23
|
|
20231107,115100,22799840,4850,4850,4850,4850,0
|
|
20231107,115000,22799840,4850,4850,4850,4850,0
|
|
20231107,114900,22799840,4850,4850,4850,4850,0
|
|
20231107,114800,22799840,4850,4850,4850,4850,140
|
|
20231107,114700,22120840,4880,4880,4880,4880,0
|
|
20231107,114600,22120840,4880,4880,4880,4880,0
|
|
20231107,114500,22120840,4880,4880,4880,4880,0
|
|
20231107,114400,22120840,4880,4880,4880,4880,0
|
|
20231107,114300,22120840,4880,4880,4880,4880,0
|
|
20231107,114200,22120840,4880,4880,4880,4880,0
|
|
20231107,114100,22120840,4880,4880,4880,4880,9
|
|
20231107,114000,22076920,4880,4880,4880,4880,0
|
|
20231107,113900,22076920,4880,4880,4880,4880,0
|
|
20231107,113800,22076920,4880,4880,4880,4880,0
|
|
20231107,113700,22076920,4880,4865,4880,4865,2
|
|
20231107,113600,22067175,4850,4860,4860,4850,270
|
|
20231107,113500,20756650,4875,4875,4875,4875,0
|
|
20231107,113400,20756650,4875,4875,4875,4875,0
|
|
20231107,113300,20756650,4875,4875,4875,4875,0
|
|
20231107,113200,20756650,4875,4875,4875,4875,0
|
|
20231107,113100,20756650,4875,4875,4875,4875,0
|
|
20231107,113000,20756650,4875,4875,4875,4875,0
|
|
20231107,112900,20756650,4875,4875,4875,4875,0
|
|
20231107,112800,20756650,4875,4875,4875,4875,0
|
|
20231107,112700,20756650,4875,4875,4875,4875,0
|
|
20231107,112600,20756650,4875,4875,4875,4875,0
|
|
20231107,112500,20756650,4875,4875,4875,4875,0
|
|
20231107,112400,20756650,4875,4875,4875,4875,0
|
|
20231107,112300,20756650,4875,4875,4875,4875,4
|
|
20231107,112200,20737150,4885,4885,4885,4885,0
|
|
20231107,112100,20737150,4885,4885,4885,4885,0
|
|
20231107,112000,20737150,4885,4885,4885,4885,0
|
|
20231107,111900,20737150,4885,4885,4885,4885,0
|
|
20231107,111800,20737150,4885,4885,4885,4885,0
|
|
20231107,111700,20737150,4885,4885,4885,4885,0
|
|
20231107,111600,20737150,4885,4885,4885,4885,0
|
|
20231107,111500,20737150,4885,4885,4885,4885,0
|
|
20231107,111400,20737150,4885,4885,4885,4885,0
|
|
20231107,111300,20737150,4885,4885,4885,4885,0
|
|
20231107,111200,20737150,4885,4885,4885,4885,0
|
|
20231107,111100,20737150,4885,4885,4885,4885,0
|
|
20231107,111000,20737150,4885,4885,4885,4885,0
|
|
20231107,110900,20737150,4885,4885,4885,4885,0
|
|
20231107,110800,20737150,4885,4885,4885,4885,0
|
|
20231107,110700,20737150,4885,4885,4885,4885,0
|
|
20231107,110600,20737150,4885,4885,4885,4885,0
|
|
20231107,110500,20737150,4885,4885,4885,4885,0
|
|
20231107,110400,20737150,4885,4885,4885,4885,0
|
|
20231107,110300,20737150,4885,4885,4885,4885,6
|
|
20231107,110200,20707840,4885,4885,4885,4885,0
|
|
20231107,110100,20707840,4885,4885,4885,4885,0
|
|
20231107,110000,20707840,4885,4885,4885,4885,20
|
|
20231107,105900,20610140,4885,4885,4885,4885,0
|
|
20231107,105800,20610140,4885,4885,4885,4885,0
|
|
20231107,105700,20610140,4885,4885,4885,4885,0
|
|
20231107,105600,20610140,4885,4885,4885,4885,0
|
|
20231107,105500,20610140,4885,4885,4885,4885,0
|
|
20231107,105400,20610140,4885,4885,4885,4885,0
|
|
20231107,105300,20610140,4885,4885,4885,4885,0
|
|
20231107,105200,20610140,4885,4885,4885,4885,20
|
|
20231107,105100,20512440,4885,4885,4885,4885,181
|
|
20231107,105000,19628255,4890,4890,4890,4890,0
|
|
20231107,104900,19628255,4890,4890,4890,4890,0
|
|
20231107,104800,19628255,4890,4890,4890,4890,0
|
|
20231107,104700,19628255,4890,4890,4890,4890,0
|
|
20231107,104600,19628255,4890,4890,4890,4890,0
|
|
20231107,104500,19628255,4890,4890,4890,4890,0
|
|
20231107,104400,19628255,4890,4890,4890,4890,0
|
|
20231107,104300,19628255,4890,4890,4890,4890,10
|
|
20231107,104200,19579355,4885,4885,4885,4885,0
|
|
20231107,104100,19579355,4885,4885,4885,4885,1
|
|
20231107,104000,19574470,4885,4885,4885,4885,0
|
|
20231107,103900,19574470,4885,4885,4885,4885,0
|
|
20231107,103800,19574470,4885,4885,4885,4885,0
|
|
20231107,103700,19574470,4885,4885,4885,4885,0
|
|
20231107,103600,19574470,4885,4885,4885,4885,0
|
|
20231107,103500,19574470,4885,4885,4885,4885,0
|
|
20231107,103400,19574470,4885,4885,4885,4885,56
|
|
20231107,103300,19300910,4885,4885,4885,4885,0
|
|
20231107,103200,19300910,4885,4885,4885,4885,0
|
|
20231107,103100,19300910,4885,4885,4885,4885,0
|
|
20231107,103000,19300910,4885,4885,4885,4885,0
|
|
20231107,102900,19300910,4885,4885,4885,4885,0
|
|
20231107,102800,19300910,4885,4885,4885,4885,0
|
|
20231107,102700,19300910,4885,4885,4885,4885,0
|
|
20231107,102600,19300910,4885,4885,4885,4885,0
|
|
20231107,102500,19300910,4885,4885,4885,4885,0
|
|
20231107,102400,19300910,4885,4885,4885,4885,0
|
|
20231107,102300,19300910,4885,4885,4885,4885,0
|
|
20231107,102200,19300910,4885,4885,4885,4885,0
|
|
20231107,102100,19300910,4885,4885,4885,4885,0
|
|
20231107,102000,19300910,4885,4885,4885,4885,0
|
|
20231107,101900,19300910,4885,4885,4885,4885,0
|
|
20231107,101800,19300910,4885,4885,4885,4885,0
|
|
20231107,101700,19300910,4885,4885,4885,4885,0
|
|
20231107,101600,19300910,4885,4885,4885,4885,0
|
|
20231107,101500,19300910,4885,4885,4885,4885,0
|
|
20231107,101400,19300910,4885,4885,4885,4885,0
|
|
20231107,101300,19300910,4885,4885,4885,4885,0
|
|
20231107,101200,19300910,4885,4885,4885,4885,0
|
|
20231107,101100,19300910,4885,4880,4885,4880,18
|
|
20231107,101000,19213065,4880,4880,4880,4880,0
|
|
20231107,100900,19213065,4880,4880,4880,4880,0
|
|
20231107,100800,19213065,4880,4880,4880,4880,0
|
|
20231107,100700,19213065,4880,4880,4880,4880,0
|
|
20231107,100600,19213065,4880,4880,4880,4880,0
|
|
20231107,100500,19213065,4880,4880,4880,4880,0
|
|
20231107,100400,19213065,4880,4880,4880,4880,0
|
|
20231107,100300,19213065,4880,4880,4880,4880,0
|
|
20231107,100200,19213065,4880,4880,4880,4880,0
|
|
20231107,100100,19213065,4880,4880,4880,4880,0
|
|
20231107,100000,19213065,4880,4880,4880,4880,0
|
|
20231107,095900,19213065,4880,4880,4880,4880,2
|
|
20231107,095800,19203305,4890,4890,4890,4890,0
|
|
20231107,095700,19203305,4890,4890,4890,4890,0
|
|
20231107,095600,19203305,4890,4890,4890,4890,0
|
|
20231107,095500,19203305,4890,4890,4890,4890,0
|
|
20231107,095400,19203305,4890,4880,4895,4855,141
|
|
20231107,095300,18516090,4880,4880,4880,4880,0
|
|
20231107,095200,18516090,4880,4880,4880,4880,0
|
|
20231107,095100,18516090,4880,4880,4880,4880,0
|
|
20231107,095000,18516090,4880,4880,4880,4880,0
|
|
20231107,094900,18516090,4880,4880,4880,4880,0
|
|
20231107,094800,18516090,4880,4880,4880,4880,0
|
|
20231107,094700,18516090,4880,4880,4880,4880,0
|
|
20231107,094600,18516090,4880,4880,4880,4880,0
|
|
20231107,094500,18516090,4880,4880,4880,4880,1
|
|
20231107,094400,18511210,4850,4850,4850,4850,0
|
|
20231107,094300,18511210,4850,4850,4850,4850,0
|
|
20231107,094200,18511210,4850,4850,4850,4850,0
|
|
20231107,094100,18511210,4850,4850,4850,4850,0
|
|
20231107,094000,18511210,4850,4850,4850,4850,0
|
|
20231107,093900,18511210,4850,4850,4850,4850,0
|
|
20231107,093800,18511210,4850,4850,4850,4850,101
|
|
20231107,093700,18021360,4880,4880,4880,4880,1
|
|
20231107,093600,18016480,4850,4855,4855,4850,1094
|
|
20231107,093500,12710175,4880,4880,4880,4880,0
|
|
20231107,093400,12710175,4880,4880,4880,4880,0
|
|
20231107,093300,12710175,4880,4880,4880,4880,1
|
|
20231107,093200,12705295,4880,4880,4880,4880,0
|
|
20231107,093100,12705295,4880,4880,4880,4880,0
|
|
20231107,093000,12705295,4880,4880,4880,4880,3
|
|
20231107,092900,12690655,4880,4880,4880,4880,0
|
|
20231107,092800,12690655,4880,4880,4880,4880,0
|
|
20231107,092700,12690655,4880,4880,4880,4880,0
|
|
20231107,092600,12690655,4880,4880,4880,4880,0
|
|
20231107,092500,12690655,4880,4880,4880,4880,0
|
|
20231107,092400,12690655,4880,4880,4880,4880,1
|
|
20231107,092300,12685775,4875,4875,4875,4875,102
|
|
20231107,092200,12188525,4850,4850,4850,4850,0
|
|
20231107,092100,12188525,4850,4850,4850,4850,0
|
|
20231107,092000,12188525,4850,4850,4850,4850,0
|
|
20231107,091900,12188525,4850,4850,4850,4850,0
|
|
20231107,091800,12188525,4850,4850,4850,4850,0
|
|
20231107,091700,12188525,4850,4850,4850,4850,0
|
|
20231107,091600,12188525,4850,4850,4850,4850,0
|
|
20231107,091500,12188525,4850,4850,4850,4850,20
|
|
20231107,091400,12091525,4875,4875,4875,4875,10
|
|
20231107,091300,12042775,4875,4875,4875,4875,1
|
|
20231107,091200,12037900,4850,4850,4850,4850,100
|
|
20231107,091100,11552900,4850,4850,4850,4850,97
|
|
20231107,091000,11082450,4850,4850,4850,4850,0
|
|
20231107,090900,11082450,4850,4850,4850,4850,0
|
|
20231107,090800,11082450,4850,4850,4850,4850,0
|
|
20231107,090700,11082450,4850,4850,4850,4850,1
|
|
20231107,090600,11077600,4880,4880,4880,4880,0
|
|
20231107,090500,11077600,4880,4880,4880,4880,0
|
|
20231107,090400,11077600,4880,4880,4880,4880,0
|
|
20231107,090300,11077600,4880,4880,4880,4880,0
|
|
20231107,090200,11077600,4880,4880,4880,4880,1907
|
|
20231107,090100,1771440,4880,4880,4880,4880,0
|
|
20231107,090000,1771440,4880,4880,4880,4880,44
|