588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,184500,29509965,4750,4750,4750,4750,91
|
|
20231110,184400,29509965,4750,4750,4750,4750,0
|
|
20231110,184300,29509965,4750,4750,4750,4750,0
|
|
20231110,184200,29509965,4750,4750,4750,4750,0
|
|
20231110,184100,29509965,4750,4750,4750,4750,0
|
|
20231110,184000,29509965,4750,4750,4750,4750,0
|
|
20231110,183900,29509965,4750,4750,4750,4750,0
|
|
20231110,183800,29509965,4750,4750,4750,4750,0
|
|
20231110,183700,29509965,4750,4750,4750,4750,0
|
|
20231110,183600,29509965,4750,4750,4750,4750,0
|
|
20231110,183500,29509965,4750,4750,4750,4750,0
|
|
20231110,183400,29509965,4750,4750,4750,4750,0
|
|
20231110,183300,29509965,4750,4750,4750,4750,0
|
|
20231110,183200,29509965,4750,4750,4750,4750,0
|
|
20231110,183100,29509965,4750,4750,4750,4750,0
|
|
20231110,183000,29509965,4750,4750,4750,4750,0
|
|
20231110,182900,29509965,4750,4750,4750,4750,0
|
|
20231110,182800,29509965,4750,4750,4750,4750,0
|
|
20231110,182700,29509965,4750,4750,4750,4750,0
|
|
20231110,182600,29509965,4750,4750,4750,4750,0
|
|
20231110,182500,29509965,4750,4750,4750,4750,0
|
|
20231110,182400,29509965,4750,4750,4750,4750,0
|
|
20231110,182300,29509965,4750,4750,4750,4750,0
|
|
20231110,182200,29509965,4750,4750,4750,4750,0
|
|
20231110,182100,29509965,4750,4750,4750,4750,0
|
|
20231110,182000,29509965,4750,4750,4750,4750,0
|
|
20231110,181900,29509965,4750,4750,4750,4750,0
|
|
20231110,181800,29509965,4750,4750,4750,4750,0
|
|
20231110,181700,29509965,4750,4750,4750,4750,0
|
|
20231110,181600,29509965,4750,4750,4750,4750,0
|
|
20231110,181500,29509965,4750,4750,4750,4750,91
|
|
20231110,181400,29509965,4750,4750,4750,4750,0
|
|
20231110,181300,29509965,4750,4750,4750,4750,0
|
|
20231110,181200,29509965,4750,4750,4750,4750,0
|
|
20231110,181100,29509965,4750,4750,4750,4750,0
|
|
20231110,181000,29509965,4750,4750,4750,4750,0
|
|
20231110,180900,29509965,4750,4750,4750,4750,0
|
|
20231110,180800,29509965,4750,4750,4750,4750,0
|
|
20231110,180700,29509965,4750,4750,4750,4750,0
|
|
20231110,180600,29509965,4750,4750,4750,4750,0
|
|
20231110,180500,29509965,4750,4750,4750,4750,0
|
|
20231110,180400,29509965,4750,4750,4750,4750,0
|
|
20231110,180300,29509965,4750,4750,4750,4750,0
|
|
20231110,180200,29509965,4750,4750,4750,4750,0
|
|
20231110,180100,29509965,4750,4750,4750,4750,0
|
|
20231110,180000,29509965,4750,4750,4750,4750,0
|
|
20231110,175900,29509965,4750,4750,4750,4750,0
|
|
20231110,175800,29509965,4750,4750,4750,4750,0
|
|
20231110,175700,29509965,4750,4750,4750,4750,0
|
|
20231110,175600,29509965,4750,4750,4750,4750,0
|
|
20231110,175500,29509965,4750,4750,4750,4750,0
|
|
20231110,175400,29509965,4750,4750,4750,4750,0
|
|
20231110,175300,29509965,4750,4750,4750,4750,0
|
|
20231110,175200,29509965,4750,4750,4750,4750,0
|
|
20231110,175100,29509965,4750,4750,4750,4750,0
|
|
20231110,175000,29509965,4750,4750,4750,4750,0
|
|
20231110,174900,29509965,4750,4750,4750,4750,0
|
|
20231110,174800,29509965,4750,4750,4750,4750,0
|
|
20231110,174700,29509965,4750,4750,4750,4750,0
|
|
20231110,174600,29509965,4750,4750,4750,4750,0
|
|
20231110,174500,29509965,4750,4750,4750,4750,91
|
|
20231110,174400,29509965,4750,4750,4750,4750,0
|
|
20231110,174300,29509965,4750,4750,4750,4750,0
|
|
20231110,174200,29509965,4750,4750,4750,4750,0
|
|
20231110,174100,29509965,4750,4750,4750,4750,0
|
|
20231110,174000,29509965,4750,4750,4750,4750,0
|
|
20231110,173900,29509965,4750,4750,4750,4750,0
|
|
20231110,173800,29509965,4750,4750,4750,4750,0
|
|
20231110,173700,29509965,4750,4750,4750,4750,0
|
|
20231110,173600,29509965,4750,4750,4750,4750,0
|
|
20231110,173500,29509965,4750,4750,4750,4750,0
|
|
20231110,173400,29509965,4750,4750,4750,4750,0
|
|
20231110,173300,29509965,4750,4750,4750,4750,0
|
|
20231110,173200,29509965,4750,4750,4750,4750,0
|
|
20231110,173100,29509965,4750,4750,4750,4750,0
|
|
20231110,173000,29509965,4750,4750,4750,4750,0
|
|
20231110,172900,29509965,4750,4750,4750,4750,0
|
|
20231110,172800,29509965,4750,4750,4750,4750,0
|
|
20231110,172700,29509965,4750,4750,4750,4750,0
|
|
20231110,172600,29509965,4750,4750,4750,4750,0
|
|
20231110,172500,29509965,4750,4750,4750,4750,0
|
|
20231110,172400,29509965,4750,4750,4750,4750,0
|
|
20231110,172300,29509965,4750,4750,4750,4750,0
|
|
20231110,172200,29509965,4750,4750,4750,4750,0
|
|
20231110,172100,29509965,4750,4750,4750,4750,0
|
|
20231110,172000,29509965,4750,4750,4750,4750,0
|
|
20231110,171900,29509965,4750,4750,4750,4750,0
|
|
20231110,171800,29509965,4750,4750,4750,4750,0
|
|
20231110,171700,29509965,4750,4750,4750,4750,0
|
|
20231110,171600,29509965,4750,4750,4750,4750,0
|
|
20231110,171500,29509965,4750,4750,4750,4750,91
|
|
20231110,171400,29509965,4750,4750,4750,4750,0
|
|
20231110,171300,29509965,4750,4750,4750,4750,0
|
|
20231110,171200,29509965,4750,4750,4750,4750,0
|
|
20231110,171100,29509965,4750,4750,4750,4750,0
|
|
20231110,171000,29509965,4750,4750,4750,4750,0
|
|
20231110,170900,29509965,4750,4750,4750,4750,0
|
|
20231110,170800,29509965,4750,4750,4750,4750,0
|
|
20231110,170700,29509965,4750,4750,4750,4750,0
|
|
20231110,170600,29509965,4750,4750,4750,4750,0
|
|
20231110,170500,29509965,4750,4750,4750,4750,0
|
|
20231110,170400,29509965,4750,4750,4750,4750,0
|
|
20231110,170300,29509965,4750,4750,4750,4750,0
|
|
20231110,170200,29509965,4750,4750,4750,4750,0
|
|
20231110,170100,29509965,4750,4750,4750,4750,0
|
|
20231110,170000,29509965,4750,4750,4750,4750,0
|
|
20231110,165900,29509965,4750,4750,4750,4750,0
|
|
20231110,165800,29509965,4750,4750,4750,4750,0
|
|
20231110,165700,29509965,4750,4750,4750,4750,0
|
|
20231110,165600,29509965,4750,4750,4750,4750,0
|
|
20231110,165500,29509965,4750,4750,4750,4750,0
|
|
20231110,165400,29509965,4750,4750,4750,4750,0
|
|
20231110,165300,29509965,4750,4750,4750,4750,0
|
|
20231110,165200,29509965,4750,4750,4750,4750,0
|
|
20231110,165100,29509965,4750,4750,4750,4750,0
|
|
20231110,165000,29509965,4750,4750,4750,4750,0
|
|
20231110,164900,29509965,4750,4750,4750,4750,0
|
|
20231110,164800,29509965,4750,4750,4750,4750,0
|
|
20231110,164700,29509965,4750,4750,4750,4750,0
|
|
20231110,164600,29509965,4750,4750,4750,4750,0
|
|
20231110,164500,29509965,4750,4750,4750,4750,91
|
|
20231110,164400,29509965,4750,4750,4750,4750,0
|
|
20231110,164300,29509965,4750,4750,4750,4750,0
|
|
20231110,164200,29509965,4750,4750,4750,4750,0
|
|
20231110,164100,29509965,4750,4750,4750,4750,0
|
|
20231110,164000,29509965,4750,4750,4750,4750,0
|
|
20231110,163900,29509965,4750,4750,4750,4750,0
|
|
20231110,163800,29509965,4750,4750,4750,4750,0
|
|
20231110,163700,29509965,4750,4750,4750,4750,0
|
|
20231110,163600,29509965,4750,4750,4750,4750,0
|
|
20231110,163500,29509965,4750,4750,4750,4750,0
|
|
20231110,163400,29509965,4750,4750,4750,4750,0
|
|
20231110,163300,29509965,4750,4750,4750,4750,0
|
|
20231110,163200,29509965,4750,4750,4750,4750,0
|
|
20231110,163100,29509965,4750,4750,4750,4750,0
|
|
20231110,163000,29509965,4750,4750,4750,4750,0
|
|
20231110,162900,29509965,4750,4750,4750,4750,0
|
|
20231110,162800,29509965,4750,4750,4750,4750,0
|
|
20231110,162700,29509965,4750,4750,4750,4750,0
|
|
20231110,162600,29509965,4750,4750,4750,4750,0
|
|
20231110,162500,29509965,4750,4750,4750,4750,0
|
|
20231110,162400,29509965,4750,4750,4750,4750,0
|
|
20231110,162300,29509965,4750,4750,4750,4750,0
|
|
20231110,162200,29509965,4750,4750,4750,4750,0
|
|
20231110,162100,29509965,4750,4750,4750,4750,0
|
|
20231110,162000,29509965,4750,4750,4750,4750,0
|
|
20231110,161900,29509965,4750,4750,4750,4750,0
|
|
20231110,161800,29509965,4750,4750,4750,4750,0
|
|
20231110,161700,29509965,4750,4750,4750,4750,0
|
|
20231110,161600,29509965,4750,4750,4750,4750,0
|
|
20231110,161500,29509965,4750,4750,4750,4750,91
|
|
20231110,161400,29509965,4750,4750,4750,4750,0
|
|
20231110,161300,29509965,4750,4750,4750,4750,0
|
|
20231110,161200,29509965,4750,4750,4750,4750,0
|
|
20231110,161100,29509965,4750,4750,4750,4750,0
|
|
20231110,161000,29509965,4750,4750,4750,4750,0
|
|
20231110,160900,29509965,4750,4750,4750,4750,0
|
|
20231110,160800,29509965,4750,4750,4750,4750,0
|
|
20231110,160700,29509965,4750,4750,4750,4750,0
|
|
20231110,160600,29509965,4750,4750,4750,4750,0
|
|
20231110,160500,29509965,4750,4750,4750,4750,0
|
|
20231110,160400,29509965,4750,4750,4750,4750,0
|
|
20231110,160300,29509965,4750,4750,4750,4750,0
|
|
20231110,160200,29509965,4750,4750,4750,4750,0
|
|
20231110,160100,29509965,4750,4750,4750,4750,0
|
|
20231110,160000,29509965,4750,4750,4750,4750,0
|
|
20231110,155900,29509965,4750,4750,4750,4750,0
|
|
20231110,155800,29509965,4750,4750,4750,4750,0
|
|
20231110,155700,29509965,4750,4750,4750,4750,0
|
|
20231110,155600,29509965,4750,4750,4750,4750,0
|
|
20231110,155500,29509965,4750,4750,4750,4750,0
|
|
20231110,155400,29509965,4750,4750,4750,4750,0
|
|
20231110,155300,29509965,4750,4750,4750,4750,0
|
|
20231110,155200,29509965,4750,4750,4750,4750,0
|
|
20231110,155100,29509965,4750,4750,4750,4750,0
|
|
20231110,155000,29509965,4750,4750,4750,4750,0
|
|
20231110,154900,29509965,4750,4750,4750,4750,0
|
|
20231110,154800,29509965,4750,4750,4750,4750,0
|
|
20231110,154700,29509965,4750,4750,4750,4750,0
|
|
20231110,154600,29509965,4750,4750,4750,4750,0
|
|
20231110,154500,29509965,4750,4750,4750,4750,91
|
|
20231110,154400,29509965,4750,4750,4750,4750,0
|
|
20231110,154300,29509965,4750,4750,4750,4750,0
|
|
20231110,154200,29509965,4750,4750,4750,4750,0
|
|
20231110,154100,29509965,4750,4750,4750,4750,0
|
|
20231110,154000,29509965,4750,4750,4750,4750,0
|
|
20231110,153900,29509965,4750,4750,4750,4750,0
|
|
20231110,153800,29509965,4750,4750,4750,4750,0
|
|
20231110,153700,29509965,4750,4750,4750,4750,0
|
|
20231110,153600,29509965,4750,4750,4750,4750,0
|
|
20231110,153500,29509965,4750,4750,4750,4750,0
|
|
20231110,153400,29509965,4750,4750,4750,4750,0
|
|
20231110,153300,29509965,4750,4750,4750,4750,0
|
|
20231110,153200,29509965,4750,4750,4750,4750,0
|
|
20231110,153100,29509965,4750,4750,4750,4750,0
|
|
20231110,153000,29509965,4750,4750,4750,4750,91
|
|
20231110,152900,29077715,4720,4720,4720,4720,0
|
|
20231110,152800,29077715,4720,4720,4720,4720,0
|
|
20231110,152700,29077715,4720,4720,4720,4720,0
|
|
20231110,152600,29077715,4720,4720,4720,4720,0
|
|
20231110,152500,29077715,4720,4720,4720,4720,0
|
|
20231110,152400,29077715,4720,4720,4720,4720,0
|
|
20231110,152300,29077715,4720,4720,4720,4720,0
|
|
20231110,152200,29077715,4720,4720,4720,4720,0
|
|
20231110,152100,29077715,4720,4720,4720,4720,0
|
|
20231110,152000,29077715,4720,4720,4720,4720,0
|
|
20231110,151900,29077715,4720,4700,4720,4695,53
|
|
20231110,151800,28828785,4720,4720,4720,4720,0
|
|
20231110,151700,28828785,4720,4720,4720,4720,0
|
|
20231110,151600,28828785,4720,4720,4720,4720,0
|
|
20231110,151500,28828785,4720,4720,4720,4720,0
|
|
20231110,151400,28828785,4720,4720,4720,4720,0
|
|
20231110,151300,28828785,4720,4720,4720,4720,0
|
|
20231110,151200,28828785,4720,4720,4720,4720,0
|
|
20231110,151100,28828785,4720,4720,4720,4720,0
|
|
20231110,151000,28828785,4720,4720,4720,4720,0
|
|
20231110,150900,28828785,4720,4720,4720,4720,0
|
|
20231110,150800,28828785,4720,4720,4720,4720,0
|
|
20231110,150700,28828785,4720,4720,4720,4720,0
|
|
20231110,150600,28828785,4720,4720,4720,4720,0
|
|
20231110,150500,28828785,4720,4720,4720,4720,0
|
|
20231110,150400,28828785,4720,4715,4720,4715,2
|
|
20231110,150300,28819350,4695,4695,4695,4695,0
|
|
20231110,150200,28819350,4695,4695,4695,4695,0
|
|
20231110,150100,28819350,4695,4695,4695,4695,0
|
|
20231110,150000,28819350,4695,4695,4695,4695,0
|
|
20231110,145900,28819350,4695,4695,4695,4695,0
|
|
20231110,145800,28819350,4695,4695,4695,4695,0
|
|
20231110,145700,28819350,4695,4695,4695,4695,0
|
|
20231110,145600,28819350,4695,4695,4695,4695,0
|
|
20231110,145500,28819350,4695,4695,4695,4695,115
|
|
20231110,145400,28279425,4700,4700,4700,4700,0
|
|
20231110,145300,28279425,4700,4700,4700,4700,0
|
|
20231110,145200,28279425,4700,4700,4700,4700,1
|
|
20231110,145100,28274725,4715,4715,4715,4715,0
|
|
20231110,145000,28274725,4715,4715,4715,4715,0
|
|
20231110,144900,28274725,4715,4715,4715,4715,0
|
|
20231110,144800,28274725,4715,4715,4715,4715,0
|
|
20231110,144700,28274725,4715,4715,4715,4715,0
|
|
20231110,144600,28274725,4715,4715,4715,4715,0
|
|
20231110,144500,28274725,4715,4715,4715,4715,0
|
|
20231110,144400,28274725,4715,4715,4715,4715,0
|
|
20231110,144300,28274725,4715,4715,4715,4715,0
|
|
20231110,144200,28274725,4715,4715,4715,4715,0
|
|
20231110,144100,28274725,4715,4715,4715,4715,0
|
|
20231110,144000,28274725,4715,4715,4715,4715,0
|
|
20231110,143900,28274725,4715,4715,4715,4715,0
|
|
20231110,143800,28274725,4715,4715,4715,4715,0
|
|
20231110,143700,28274725,4715,4715,4715,4715,0
|
|
20231110,143600,28274725,4715,4715,4715,4715,0
|
|
20231110,143500,28274725,4715,4715,4715,4715,0
|
|
20231110,143400,28274725,4715,4715,4715,4715,0
|
|
20231110,143300,28274725,4715,4715,4715,4715,0
|
|
20231110,143200,28274725,4715,4715,4715,4715,0
|
|
20231110,143100,28274725,4715,4715,4715,4715,0
|
|
20231110,143000,28274725,4715,4715,4715,4715,0
|
|
20231110,142900,28274725,4715,4715,4715,4715,0
|
|
20231110,142800,28274725,4715,4715,4715,4715,0
|
|
20231110,142700,28274725,4715,4715,4715,4715,0
|
|
20231110,142600,28274725,4715,4715,4715,4715,0
|
|
20231110,142500,28274725,4715,4715,4715,4715,1
|
|
20231110,142400,28270010,4695,4695,4695,4695,0
|
|
20231110,142300,28270010,4695,4695,4695,4695,0
|
|
20231110,142200,28270010,4695,4695,4695,4695,0
|
|
20231110,142100,28270010,4695,4695,4695,4695,0
|
|
20231110,142000,28270010,4695,4695,4695,4695,0
|
|
20231110,141900,28270010,4695,4695,4695,4695,0
|
|
20231110,141800,28270010,4695,4695,4695,4695,0
|
|
20231110,141700,28270010,4695,4695,4695,4695,0
|
|
20231110,141600,28270010,4695,4695,4695,4695,0
|
|
20231110,141500,28270010,4695,4695,4695,4695,0
|
|
20231110,141400,28270010,4695,4695,4695,4695,0
|
|
20231110,141300,28270010,4695,4695,4695,4695,0
|
|
20231110,141200,28270010,4695,4695,4695,4695,0
|
|
20231110,141100,28270010,4695,4695,4695,4695,57
|
|
20231110,141000,28002395,4690,4690,4690,4690,0
|
|
20231110,140900,28002395,4690,4690,4690,4690,0
|
|
20231110,140800,28002395,4690,4690,4690,4690,0
|
|
20231110,140700,28002395,4690,4690,4690,4690,0
|
|
20231110,140600,28002395,4690,4690,4690,4690,0
|
|
20231110,140500,28002395,4690,4690,4690,4690,0
|
|
20231110,140400,28002395,4690,4690,4690,4690,0
|
|
20231110,140300,28002395,4690,4690,4690,4690,0
|
|
20231110,140200,28002395,4690,4690,4690,4690,0
|
|
20231110,140100,28002395,4690,4690,4690,4690,0
|
|
20231110,140000,28002395,4690,4690,4690,4690,0
|
|
20231110,135900,28002395,4690,4690,4690,4690,0
|
|
20231110,135800,28002395,4690,4690,4690,4690,0
|
|
20231110,135700,28002395,4690,4690,4690,4690,0
|
|
20231110,135600,28002395,4690,4690,4690,4690,0
|
|
20231110,135500,28002395,4690,4690,4690,4690,0
|
|
20231110,135400,28002395,4690,4690,4690,4690,0
|
|
20231110,135300,28002395,4690,4690,4690,4690,0
|
|
20231110,135200,28002395,4690,4690,4690,4690,0
|
|
20231110,135100,28002395,4690,4690,4690,4690,0
|
|
20231110,135000,28002395,4690,4695,4695,4690,324
|
|
20231110,134900,26481985,4700,4700,4700,4700,383
|
|
20231110,134800,24681885,4700,4700,4700,4700,0
|
|
20231110,134700,24681885,4700,4700,4700,4700,0
|
|
20231110,134600,24681885,4700,4700,4700,4700,0
|
|
20231110,134500,24681885,4700,4700,4700,4700,0
|
|
20231110,134400,24681885,4700,4700,4700,4700,0
|
|
20231110,134300,24681885,4700,4700,4700,4700,0
|
|
20231110,134200,24681885,4700,4700,4700,4700,0
|
|
20231110,134100,24681885,4700,4700,4700,4700,0
|
|
20231110,134000,24681885,4700,4700,4700,4700,0
|
|
20231110,133900,24681885,4700,4700,4700,4700,8
|
|
20231110,133800,24644285,4700,4700,4700,4700,0
|
|
20231110,133700,24644285,4700,4700,4700,4700,233
|
|
20231110,133600,23549185,4700,4700,4700,4700,0
|
|
20231110,133500,23549185,4700,4700,4700,4700,0
|
|
20231110,133400,23549185,4700,4700,4700,4700,0
|
|
20231110,133300,23549185,4700,4700,4700,4700,0
|
|
20231110,133200,23549185,4700,4700,4700,4700,0
|
|
20231110,133100,23549185,4700,4700,4700,4700,0
|
|
20231110,133000,23549185,4700,4700,4700,4700,0
|
|
20231110,132900,23549185,4700,4700,4700,4700,0
|
|
20231110,132800,23549185,4700,4700,4700,4700,0
|
|
20231110,132700,23549185,4700,4700,4700,4700,0
|
|
20231110,132600,23549185,4700,4700,4700,4700,0
|
|
20231110,132500,23549185,4700,4700,4700,4700,0
|
|
20231110,132400,23549185,4700,4700,4700,4700,0
|
|
20231110,132300,23549185,4700,4700,4700,4700,0
|
|
20231110,132200,23549185,4700,4700,4700,4700,0
|
|
20231110,132100,23549185,4700,4700,4700,4700,0
|
|
20231110,132000,23549185,4700,4700,4700,4700,0
|
|
20231110,131900,23549185,4700,4700,4700,4700,0
|
|
20231110,131800,23549185,4700,4700,4700,4700,0
|
|
20231110,131700,23549185,4700,4700,4700,4700,0
|
|
20231110,131600,23549185,4700,4700,4700,4700,0
|
|
20231110,131500,23549185,4700,4700,4700,4700,0
|
|
20231110,131400,23549185,4700,4700,4700,4700,0
|
|
20231110,131300,23549185,4700,4700,4700,4700,0
|
|
20231110,131200,23549185,4700,4700,4700,4700,0
|
|
20231110,131100,23549185,4700,4700,4700,4700,0
|
|
20231110,131000,23549185,4700,4700,4700,4700,0
|
|
20231110,130900,23549185,4700,4700,4700,4700,0
|
|
20231110,130800,23549185,4700,4700,4700,4700,0
|
|
20231110,130700,23549185,4700,4700,4700,4700,0
|
|
20231110,130600,23549185,4700,4700,4700,4700,0
|
|
20231110,130500,23549185,4700,4700,4700,4700,0
|
|
20231110,130400,23549185,4700,4700,4700,4700,0
|
|
20231110,130300,23549185,4700,4700,4700,4700,0
|
|
20231110,130200,23549185,4700,4700,4700,4700,0
|
|
20231110,130100,23549185,4700,4700,4700,4700,0
|
|
20231110,130000,23549185,4700,4700,4700,4700,0
|
|
20231110,125900,23549185,4700,4700,4700,4700,0
|
|
20231110,125800,23549185,4700,4700,4700,4700,0
|
|
20231110,125700,23549185,4700,4700,4700,4700,0
|
|
20231110,125600,23549185,4700,4700,4700,4700,0
|
|
20231110,125500,23549185,4700,4700,4700,4700,0
|
|
20231110,125400,23549185,4700,4700,4700,4700,0
|
|
20231110,125300,23549185,4700,4700,4700,4700,0
|
|
20231110,125200,23549185,4700,4700,4700,4700,0
|
|
20231110,125100,23549185,4700,4700,4700,4700,0
|
|
20231110,125000,23549185,4700,4700,4700,4700,0
|
|
20231110,124900,23549185,4700,4700,4700,4700,0
|
|
20231110,124800,23549185,4700,4700,4700,4700,0
|
|
20231110,124700,23549185,4700,4700,4700,4700,0
|
|
20231110,124600,23549185,4700,4700,4700,4700,0
|
|
20231110,124500,23549185,4700,4700,4700,4700,0
|
|
20231110,124400,23549185,4700,4700,4700,4700,0
|
|
20231110,124300,23549185,4700,4700,4700,4700,0
|
|
20231110,124200,23549185,4700,4700,4700,4700,0
|
|
20231110,124100,23549185,4700,4700,4700,4700,0
|
|
20231110,124000,23549185,4700,4700,4700,4700,0
|
|
20231110,123900,23549185,4700,4700,4700,4700,0
|
|
20231110,123800,23549185,4700,4700,4700,4700,0
|
|
20231110,123700,23549185,4700,4700,4700,4700,0
|
|
20231110,123600,23549185,4700,4700,4700,4700,0
|
|
20231110,123500,23549185,4700,4700,4700,4700,0
|
|
20231110,123400,23549185,4700,4700,4700,4700,1
|
|
20231110,123300,23544485,4700,4700,4700,4700,0
|
|
20231110,123200,23544485,4700,4700,4700,4700,0
|
|
20231110,123100,23544485,4700,4700,4700,4700,0
|
|
20231110,123000,23544485,4700,4700,4700,4700,0
|
|
20231110,122900,23544485,4700,4700,4700,4700,0
|
|
20231110,122800,23544485,4700,4700,4700,4700,0
|
|
20231110,122700,23544485,4700,4700,4700,4700,0
|
|
20231110,122600,23544485,4700,4700,4700,4700,0
|
|
20231110,122500,23544485,4700,4700,4700,4700,0
|
|
20231110,122400,23544485,4700,4700,4700,4700,0
|
|
20231110,122300,23544485,4700,4700,4700,4700,0
|
|
20231110,122200,23544485,4700,4700,4700,4700,0
|
|
20231110,122100,23544485,4700,4700,4700,4700,0
|
|
20231110,122000,23544485,4700,4700,4700,4700,0
|
|
20231110,121900,23544485,4700,4700,4700,4700,0
|
|
20231110,121800,23544485,4700,4700,4700,4700,0
|
|
20231110,121700,23544485,4700,4700,4700,4700,0
|
|
20231110,121600,23544485,4700,4700,4700,4700,0
|
|
20231110,121500,23544485,4700,4700,4700,4700,0
|
|
20231110,121400,23544485,4700,4700,4700,4700,0
|
|
20231110,121300,23544485,4700,4700,4700,4700,10
|
|
20231110,121200,23497485,4705,4705,4705,4705,0
|
|
20231110,121100,23497485,4705,4705,4705,4705,0
|
|
20231110,121000,23497485,4705,4705,4705,4705,0
|
|
20231110,120900,23497485,4705,4705,4705,4705,0
|
|
20231110,120800,23497485,4705,4705,4705,4705,0
|
|
20231110,120700,23497485,4705,4705,4705,4705,0
|
|
20231110,120600,23497485,4705,4705,4705,4705,0
|
|
20231110,120500,23497485,4705,4705,4705,4705,0
|
|
20231110,120400,23497485,4705,4705,4705,4705,0
|
|
20231110,120300,23497485,4705,4705,4705,4705,0
|
|
20231110,120200,23497485,4705,4705,4705,4705,0
|
|
20231110,120100,23497485,4705,4705,4705,4705,0
|
|
20231110,120000,23497485,4705,4705,4705,4705,0
|
|
20231110,115900,23497485,4705,4705,4705,4705,0
|
|
20231110,115800,23497485,4705,4705,4705,4705,0
|
|
20231110,115700,23497485,4705,4705,4705,4705,0
|
|
20231110,115600,23497485,4705,4705,4705,4705,0
|
|
20231110,115500,23497485,4705,4705,4705,4705,0
|
|
20231110,115400,23497485,4705,4705,4705,4705,0
|
|
20231110,115300,23497485,4705,4705,4705,4705,0
|
|
20231110,115200,23497485,4705,4705,4705,4705,0
|
|
20231110,115100,23497485,4705,4705,4705,4705,0
|
|
20231110,115000,23497485,4705,4705,4705,4705,0
|
|
20231110,114900,23497485,4705,4705,4705,4705,0
|
|
20231110,114800,23497485,4705,4705,4705,4705,0
|
|
20231110,114700,23497485,4705,4705,4705,4705,0
|
|
20231110,114600,23497485,4705,4705,4705,4705,0
|
|
20231110,114500,23497485,4705,4705,4705,4705,67
|
|
20231110,114400,23182250,4705,4705,4705,4705,0
|
|
20231110,114300,23182250,4705,4705,4705,4705,0
|
|
20231110,114200,23182250,4705,4705,4705,4705,0
|
|
20231110,114100,23182250,4705,4705,4705,4705,0
|
|
20231110,114000,23182250,4705,4705,4705,4705,5
|
|
20231110,113900,23158725,4720,4720,4720,4720,0
|
|
20231110,113800,23158725,4720,4720,4720,4720,0
|
|
20231110,113700,23158725,4720,4720,4720,4720,0
|
|
20231110,113600,23158725,4720,4720,4720,4720,0
|
|
20231110,113500,23158725,4720,4720,4720,4720,0
|
|
20231110,113400,23158725,4720,4720,4720,4720,0
|
|
20231110,113300,23158725,4720,4720,4720,4720,0
|
|
20231110,113200,23158725,4720,4720,4720,4720,0
|
|
20231110,113100,23158725,4720,4720,4720,4720,0
|
|
20231110,113000,23158725,4720,4720,4720,4720,0
|
|
20231110,112900,23158725,4720,4720,4720,4720,0
|
|
20231110,112800,23158725,4720,4720,4720,4720,0
|
|
20231110,112700,23158725,4720,4720,4720,4720,0
|
|
20231110,112600,23158725,4720,4720,4720,4720,0
|
|
20231110,112500,23158725,4720,4720,4720,4720,0
|
|
20231110,112400,23158725,4720,4720,4720,4720,0
|
|
20231110,112300,23158725,4720,4720,4720,4720,0
|
|
20231110,112200,23158725,4720,4720,4720,4720,0
|
|
20231110,112100,23158725,4720,4720,4720,4720,0
|
|
20231110,112000,23158725,4720,4720,4720,4720,0
|
|
20231110,111900,23158725,4720,4720,4720,4720,0
|
|
20231110,111800,23158725,4720,4720,4720,4720,0
|
|
20231110,111700,23158725,4720,4720,4720,4720,0
|
|
20231110,111600,23158725,4720,4720,4720,4720,0
|
|
20231110,111500,23158725,4720,4720,4720,4720,0
|
|
20231110,111400,23158725,4720,4720,4720,4720,0
|
|
20231110,111300,23158725,4720,4720,4720,4720,0
|
|
20231110,111200,23158725,4720,4720,4720,4720,0
|
|
20231110,111100,23158725,4720,4720,4720,4720,0
|
|
20231110,111000,23158725,4720,4720,4720,4720,0
|
|
20231110,110900,23158725,4720,4720,4720,4720,0
|
|
20231110,110800,23158725,4720,4720,4720,4720,0
|
|
20231110,110700,23158725,4720,4720,4720,4720,0
|
|
20231110,110600,23158725,4720,4720,4720,4720,10
|
|
20231110,110500,23111525,4700,4700,4700,4700,0
|
|
20231110,110400,23111525,4700,4700,4700,4700,0
|
|
20231110,110300,23111525,4700,4700,4700,4700,0
|
|
20231110,110200,23111525,4700,4700,4700,4700,0
|
|
20231110,110100,23111525,4700,4700,4700,4700,0
|
|
20231110,110000,23111525,4700,4700,4700,4700,0
|
|
20231110,105900,23111525,4700,4700,4700,4700,0
|
|
20231110,105800,23111525,4700,4700,4700,4700,0
|
|
20231110,105700,23111525,4700,4700,4700,4700,0
|
|
20231110,105600,23111525,4700,4700,4700,4700,0
|
|
20231110,105500,23111525,4700,4700,4700,4700,0
|
|
20231110,105400,23111525,4700,4700,4700,4700,0
|
|
20231110,105300,23111525,4700,4700,4700,4700,0
|
|
20231110,105200,23111525,4700,4700,4700,4700,0
|
|
20231110,105100,23111525,4700,4700,4700,4700,0
|
|
20231110,105000,23111525,4700,4700,4700,4700,0
|
|
20231110,104900,23111525,4700,4700,4700,4700,0
|
|
20231110,104800,23111525,4700,4700,4700,4700,0
|
|
20231110,104700,23111525,4700,4700,4700,4700,0
|
|
20231110,104600,23111525,4700,4700,4700,4700,0
|
|
20231110,104500,23111525,4700,4700,4700,4700,0
|
|
20231110,104400,23111525,4700,4700,4700,4700,0
|
|
20231110,104300,23111525,4700,4700,4700,4700,0
|
|
20231110,104200,23111525,4700,4700,4700,4700,0
|
|
20231110,104100,23111525,4700,4700,4700,4700,0
|
|
20231110,104000,23111525,4700,4700,4700,4700,0
|
|
20231110,103900,23111525,4700,4695,4700,4695,33
|
|
20231110,103800,22956585,4695,4695,4695,4695,78
|
|
20231110,103700,22590375,4695,4695,4695,4695,102
|
|
20231110,103600,22111485,4695,4695,4695,4695,2
|
|
20231110,103500,22102095,4695,4695,4695,4695,2
|
|
20231110,103400,22092705,4695,4705,4705,4695,1784
|
|
20231110,103300,13704580,4700,4700,4700,4700,0
|
|
20231110,103200,13704580,4700,4700,4700,4700,0
|
|
20231110,103100,13704580,4700,4700,4700,4700,0
|
|
20231110,103000,13704580,4700,4700,4700,4700,0
|
|
20231110,102900,13704580,4700,4700,4700,4700,0
|
|
20231110,102800,13704580,4700,4700,4700,4700,0
|
|
20231110,102700,13704580,4700,4700,4700,4700,0
|
|
20231110,102600,13704580,4700,4700,4700,4700,0
|
|
20231110,102500,13704580,4700,4700,4700,4700,0
|
|
20231110,102400,13704580,4700,4700,4700,4700,0
|
|
20231110,102300,13704580,4700,4700,4700,4700,0
|
|
20231110,102200,13704580,4700,4700,4700,4700,0
|
|
20231110,102100,13704580,4700,4700,4700,4700,0
|
|
20231110,102000,13704580,4700,4700,4700,4700,0
|
|
20231110,101900,13704580,4700,4700,4700,4700,0
|
|
20231110,101800,13704580,4700,4700,4700,4700,0
|
|
20231110,101700,13704580,4700,4700,4700,4700,0
|
|
20231110,101600,13704580,4700,4700,4700,4700,0
|
|
20231110,101500,13704580,4700,4700,4700,4700,0
|
|
20231110,101400,13704580,4700,4700,4700,4700,0
|
|
20231110,101300,13704580,4700,4700,4700,4700,0
|
|
20231110,101200,13704580,4700,4700,4700,4700,0
|
|
20231110,101100,13704580,4700,4700,4700,4700,10
|
|
20231110,101000,13657580,4695,4695,4695,4695,0
|
|
20231110,100900,13657580,4695,4695,4695,4695,0
|
|
20231110,100800,13657580,4695,4695,4695,4695,0
|
|
20231110,100700,13657580,4695,4695,4695,4695,0
|
|
20231110,100600,13657580,4695,4695,4695,4695,0
|
|
20231110,100500,13657580,4695,4695,4695,4695,0
|
|
20231110,100400,13657580,4695,4695,4695,4695,0
|
|
20231110,100300,13657580,4695,4695,4695,4695,0
|
|
20231110,100200,13657580,4695,4695,4695,4695,0
|
|
20231110,100100,13657580,4695,4695,4695,4695,0
|
|
20231110,100000,13657580,4695,4695,4695,4695,0
|
|
20231110,095900,13657580,4695,4695,4695,4695,0
|
|
20231110,095800,13657580,4695,4695,4695,4695,29
|
|
20231110,095700,13521425,4695,4695,4695,4695,0
|
|
20231110,095600,13521425,4695,4695,4695,4695,0
|
|
20231110,095500,13521425,4695,4695,4695,4695,1
|
|
20231110,095400,13516730,4690,4690,4690,4690,0
|
|
20231110,095300,13516730,4690,4690,4690,4690,0
|
|
20231110,095200,13516730,4690,4690,4690,4690,0
|
|
20231110,095100,13516730,4690,4690,4690,4690,0
|
|
20231110,095000,13516730,4690,4690,4690,4690,0
|
|
20231110,094900,13516730,4690,4690,4690,4690,0
|
|
20231110,094800,13516730,4690,4690,4690,4690,0
|
|
20231110,094700,13516730,4690,4690,4690,4690,0
|
|
20231110,094600,13516730,4690,4690,4690,4690,0
|
|
20231110,094500,13516730,4690,4690,4690,4690,0
|
|
20231110,094400,13516730,4690,4690,4690,4690,0
|
|
20231110,094300,13516730,4690,4690,4690,4690,100
|
|
20231110,094200,13047730,4685,4685,4685,4685,0
|
|
20231110,094100,13047730,4685,4685,4685,4685,0
|
|
20231110,094000,13047730,4685,4685,4685,4685,0
|
|
20231110,093900,13047730,4685,4690,4690,4685,27
|
|
20231110,093800,12921215,4690,4690,4690,4690,23
|
|
20231110,093700,12813345,4695,4695,4695,4695,0
|
|
20231110,093600,12813345,4695,4695,4695,4695,1
|
|
20231110,093500,12808650,4695,4695,4695,4695,0
|
|
20231110,093400,12808650,4695,4700,4700,4695,25
|
|
20231110,093300,12691270,4700,4700,4700,4700,0
|
|
20231110,093200,12691270,4700,4700,4700,4700,0
|
|
20231110,093100,12691270,4700,4700,4700,4700,0
|
|
20231110,093000,12691270,4700,4700,4700,4700,0
|
|
20231110,092900,12691270,4700,4700,4700,4700,0
|
|
20231110,092800,12691270,4700,4700,4700,4700,110
|
|
20231110,092700,12174270,4700,4700,4700,4700,0
|
|
20231110,092600,12174270,4700,4700,4700,4700,0
|
|
20231110,092500,12174270,4700,4700,4700,4700,0
|
|
20231110,092400,12174270,4700,4700,4700,4700,40
|
|
20231110,092300,11986270,4700,4700,4700,4700,0
|
|
20231110,092200,11986270,4700,4700,4700,4700,37
|
|
20231110,092100,11812370,4705,4705,4705,4705,0
|
|
20231110,092000,11812370,4705,4705,4705,4705,187
|
|
20231110,091900,10932535,4705,4705,4705,4705,0
|
|
20231110,091800,10932535,4705,4705,4705,4705,0
|
|
20231110,091700,10932535,4705,4720,4720,4705,691
|
|
20231110,091600,7679885,4720,4720,4720,4720,0
|
|
20231110,091500,7679885,4720,4720,4720,4720,0
|
|
20231110,091400,7679885,4720,4720,4720,4720,0
|
|
20231110,091300,7679885,4720,4720,4720,4720,85
|
|
20231110,091200,7278685,4715,4715,4715,4715,0
|
|
20231110,091100,7278685,4715,4740,4740,4715,1340
|
|
20231110,091000,952805,4745,4745,4745,4745,0
|
|
20231110,090900,952805,4745,4745,4745,4745,0
|
|
20231110,090800,952805,4745,4745,4745,4745,0
|
|
20231110,090700,952805,4745,4745,4745,4745,0
|
|
20231110,090600,952805,4745,4745,4745,4745,0
|
|
20231110,090500,952805,4745,4745,4745,4745,10
|
|
20231110,090400,905355,4755,4755,4755,4755,0
|
|
20231110,090300,905355,4755,4755,4755,4755,0
|
|
20231110,090200,905355,4755,4755,4755,4755,0
|
|
20231110,090100,905355,4755,4755,4755,4755,0
|
|
20231110,090000,905355,4755,4740,4755,4740,191
|