580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183700,4423010,2330,2330,2330,2330,157
|
|
20231027,183600,4423010,2330,2330,2330,2330,0
|
|
20231027,183500,4423010,2330,2330,2330,2330,0
|
|
20231027,183400,4423010,2330,2330,2330,2330,0
|
|
20231027,183300,4423010,2330,2330,2330,2330,0
|
|
20231027,183200,4423010,2330,2330,2330,2330,0
|
|
20231027,183100,4423010,2330,2330,2330,2330,0
|
|
20231027,183000,4423010,2330,2330,2330,2330,0
|
|
20231027,182900,4423010,2330,2330,2330,2330,0
|
|
20231027,182800,4423010,2330,2330,2330,2330,0
|
|
20231027,182700,4423010,2330,2330,2330,2330,0
|
|
20231027,182600,4423010,2330,2330,2330,2330,0
|
|
20231027,182500,4423010,2330,2330,2330,2330,0
|
|
20231027,182400,4423010,2330,2330,2330,2330,0
|
|
20231027,182300,4423010,2330,2330,2330,2330,0
|
|
20231027,182200,4423010,2330,2330,2330,2330,0
|
|
20231027,182100,4423010,2330,2330,2330,2330,0
|
|
20231027,182000,4423010,2330,2330,2330,2330,0
|
|
20231027,181900,4423010,2330,2330,2330,2330,0
|
|
20231027,181800,4423010,2330,2330,2330,2330,0
|
|
20231027,181700,4423010,2330,2330,2330,2330,0
|
|
20231027,181600,4423010,2330,2330,2330,2330,0
|
|
20231027,181500,4423010,2330,2330,2330,2330,0
|
|
20231027,181400,4423010,2330,2330,2330,2330,0
|
|
20231027,181300,4423010,2330,2330,2330,2330,0
|
|
20231027,181200,4423010,2330,2330,2330,2330,0
|
|
20231027,181100,4423010,2330,2330,2330,2330,0
|
|
20231027,181000,4423010,2330,2330,2330,2330,0
|
|
20231027,180900,4423010,2330,2330,2330,2330,0
|
|
20231027,180800,4423010,2330,2330,2330,2330,0
|
|
20231027,180700,4423010,2330,2330,2330,2330,157
|
|
20231027,180600,4423010,2330,2330,2330,2330,0
|
|
20231027,180500,4423010,2330,2330,2330,2330,0
|
|
20231027,180400,4423010,2330,2330,2330,2330,0
|
|
20231027,180300,4423010,2330,2330,2330,2330,0
|
|
20231027,180200,4423010,2330,2330,2330,2330,0
|
|
20231027,180100,4423010,2330,2330,2330,2330,0
|
|
20231027,180000,4423010,2330,2330,2330,2330,0
|
|
20231027,175900,4423010,2330,2330,2330,2330,0
|
|
20231027,175800,4423010,2330,2330,2330,2330,0
|
|
20231027,175700,4423010,2330,2330,2330,2330,0
|
|
20231027,175600,4423010,2330,2330,2330,2330,0
|
|
20231027,175500,4423010,2330,2330,2330,2330,0
|
|
20231027,175400,4423010,2330,2330,2330,2330,0
|
|
20231027,175300,4423010,2330,2330,2330,2330,0
|
|
20231027,175200,4423010,2330,2330,2330,2330,0
|
|
20231027,175100,4423010,2330,2330,2330,2330,0
|
|
20231027,175000,4423010,2330,2330,2330,2330,0
|
|
20231027,174900,4423010,2330,2330,2330,2330,0
|
|
20231027,174800,4423010,2330,2330,2330,2330,0
|
|
20231027,174700,4423010,2330,2330,2330,2330,0
|
|
20231027,174600,4423010,2330,2330,2330,2330,0
|
|
20231027,174500,4423010,2330,2330,2330,2330,0
|
|
20231027,174400,4423010,2330,2330,2330,2330,0
|
|
20231027,174300,4423010,2330,2330,2330,2330,0
|
|
20231027,174200,4423010,2330,2330,2330,2330,0
|
|
20231027,174100,4423010,2330,2330,2330,2330,0
|
|
20231027,174000,4423010,2330,2330,2330,2330,0
|
|
20231027,173900,4423010,2330,2330,2330,2330,0
|
|
20231027,173800,4423010,2330,2330,2330,2330,0
|
|
20231027,173700,4423010,2330,2330,2330,2330,157
|
|
20231027,173600,4423010,2330,2330,2330,2330,0
|
|
20231027,173500,4423010,2330,2330,2330,2330,0
|
|
20231027,173400,4423010,2330,2330,2330,2330,0
|
|
20231027,173300,4423010,2330,2330,2330,2330,0
|
|
20231027,173200,4423010,2330,2330,2330,2330,0
|
|
20231027,173100,4423010,2330,2330,2330,2330,0
|
|
20231027,173000,4423010,2330,2330,2330,2330,0
|
|
20231027,172900,4423010,2330,2330,2330,2330,0
|
|
20231027,172800,4423010,2330,2330,2330,2330,0
|
|
20231027,172700,4423010,2330,2330,2330,2330,0
|
|
20231027,172600,4423010,2330,2330,2330,2330,0
|
|
20231027,172500,4423010,2330,2330,2330,2330,0
|
|
20231027,172400,4423010,2330,2330,2330,2330,0
|
|
20231027,172300,4423010,2330,2330,2330,2330,0
|
|
20231027,172200,4423010,2330,2330,2330,2330,0
|
|
20231027,172100,4423010,2330,2330,2330,2330,0
|
|
20231027,172000,4423010,2330,2330,2330,2330,0
|
|
20231027,171900,4423010,2330,2330,2330,2330,0
|
|
20231027,171800,4423010,2330,2330,2330,2330,0
|
|
20231027,171700,4423010,2330,2330,2330,2330,0
|
|
20231027,171600,4423010,2330,2330,2330,2330,0
|
|
20231027,171500,4423010,2330,2330,2330,2330,0
|
|
20231027,171400,4423010,2330,2330,2330,2330,0
|
|
20231027,171300,4423010,2330,2330,2330,2330,0
|
|
20231027,171200,4423010,2330,2330,2330,2330,0
|
|
20231027,171100,4423010,2330,2330,2330,2330,0
|
|
20231027,171000,4423010,2330,2330,2330,2330,0
|
|
20231027,170900,4423010,2330,2330,2330,2330,0
|
|
20231027,170800,4423010,2330,2330,2330,2330,0
|
|
20231027,170700,4423010,2330,2330,2330,2330,157
|
|
20231027,170600,4423010,2330,2330,2330,2330,0
|
|
20231027,170500,4423010,2330,2330,2330,2330,0
|
|
20231027,170400,4423010,2330,2330,2330,2330,0
|
|
20231027,170300,4423010,2330,2330,2330,2330,0
|
|
20231027,170200,4423010,2330,2330,2330,2330,0
|
|
20231027,170100,4423010,2330,2330,2330,2330,0
|
|
20231027,170000,4423010,2330,2330,2330,2330,0
|
|
20231027,165900,4423010,2330,2330,2330,2330,0
|
|
20231027,165800,4423010,2330,2330,2330,2330,0
|
|
20231027,165700,4423010,2330,2330,2330,2330,0
|
|
20231027,165600,4423010,2330,2330,2330,2330,0
|
|
20231027,165500,4423010,2330,2330,2330,2330,0
|
|
20231027,165400,4423010,2330,2330,2330,2330,0
|
|
20231027,165300,4423010,2330,2330,2330,2330,0
|
|
20231027,165200,4423010,2330,2330,2330,2330,0
|
|
20231027,165100,4423010,2330,2330,2330,2330,0
|
|
20231027,165000,4423010,2330,2330,2330,2330,0
|
|
20231027,164900,4423010,2330,2330,2330,2330,0
|
|
20231027,164800,4423010,2330,2330,2330,2330,0
|
|
20231027,164700,4423010,2330,2330,2330,2330,0
|
|
20231027,164600,4423010,2330,2330,2330,2330,0
|
|
20231027,164500,4423010,2330,2330,2330,2330,0
|
|
20231027,164400,4423010,2330,2330,2330,2330,0
|
|
20231027,164300,4423010,2330,2330,2330,2330,0
|
|
20231027,164200,4423010,2330,2330,2330,2330,0
|
|
20231027,164100,4423010,2330,2330,2330,2330,0
|
|
20231027,164000,4423010,2330,2330,2330,2330,0
|
|
20231027,163900,4423010,2330,2330,2330,2330,0
|
|
20231027,163800,4423010,2330,2330,2330,2330,0
|
|
20231027,163700,4423010,2330,2330,2330,2330,157
|
|
20231027,163600,4423010,2330,2330,2330,2330,0
|
|
20231027,163500,4423010,2330,2330,2330,2330,0
|
|
20231027,163400,4423010,2330,2330,2330,2330,0
|
|
20231027,163300,4423010,2330,2330,2330,2330,0
|
|
20231027,163200,4423010,2330,2330,2330,2330,0
|
|
20231027,163100,4423010,2330,2330,2330,2330,0
|
|
20231027,163000,4423010,2330,2330,2330,2330,0
|
|
20231027,162900,4423010,2330,2330,2330,2330,0
|
|
20231027,162800,4423010,2330,2330,2330,2330,0
|
|
20231027,162700,4423010,2330,2330,2330,2330,0
|
|
20231027,162600,4423010,2330,2330,2330,2330,0
|
|
20231027,162500,4423010,2330,2330,2330,2330,0
|
|
20231027,162400,4423010,2330,2330,2330,2330,0
|
|
20231027,162300,4423010,2330,2330,2330,2330,0
|
|
20231027,162200,4423010,2330,2330,2330,2330,0
|
|
20231027,162100,4423010,2330,2330,2330,2330,0
|
|
20231027,162000,4423010,2330,2330,2330,2330,0
|
|
20231027,161900,4423010,2330,2330,2330,2330,0
|
|
20231027,161800,4423010,2330,2330,2330,2330,0
|
|
20231027,161700,4423010,2330,2330,2330,2330,0
|
|
20231027,161600,4423010,2330,2330,2330,2330,0
|
|
20231027,161500,4423010,2330,2330,2330,2330,0
|
|
20231027,161400,4423010,2330,2330,2330,2330,0
|
|
20231027,161300,4423010,2330,2330,2330,2330,0
|
|
20231027,161200,4423010,2330,2330,2330,2330,0
|
|
20231027,161100,4423010,2330,2330,2330,2330,0
|
|
20231027,161000,4423010,2330,2330,2330,2330,0
|
|
20231027,160900,4423010,2330,2330,2330,2330,0
|
|
20231027,160800,4423010,2330,2330,2330,2330,0
|
|
20231027,160700,4423010,2330,2330,2330,2330,157
|
|
20231027,160600,4423010,2330,2330,2330,2330,0
|
|
20231027,160500,4423010,2330,2330,2330,2330,0
|
|
20231027,160400,4423010,2330,2330,2330,2330,0
|
|
20231027,160300,4423010,2330,2330,2330,2330,0
|
|
20231027,160200,4423010,2330,2330,2330,2330,0
|
|
20231027,160100,4423010,2330,2330,2330,2330,0
|
|
20231027,160000,4423010,2330,2330,2330,2330,0
|
|
20231027,155900,4423010,2330,2330,2330,2330,0
|
|
20231027,155800,4423010,2330,2330,2330,2330,0
|
|
20231027,155700,4423010,2330,2330,2330,2330,0
|
|
20231027,155600,4423010,2330,2330,2330,2330,0
|
|
20231027,155500,4423010,2330,2330,2330,2330,0
|
|
20231027,155400,4423010,2330,2330,2330,2330,0
|
|
20231027,155300,4423010,2330,2330,2330,2330,0
|
|
20231027,155200,4423010,2330,2330,2330,2330,0
|
|
20231027,155100,4423010,2330,2330,2330,2330,0
|
|
20231027,155000,4423010,2330,2330,2330,2330,0
|
|
20231027,154900,4423010,2330,2330,2330,2330,0
|
|
20231027,154800,4423010,2330,2330,2330,2330,0
|
|
20231027,154700,4423010,2330,2330,2330,2330,0
|
|
20231027,154600,4423010,2330,2330,2330,2330,0
|
|
20231027,154500,4423010,2330,2330,2330,2330,0
|
|
20231027,154400,4423010,2330,2330,2330,2330,0
|
|
20231027,154300,4423010,2330,2330,2330,2330,0
|
|
20231027,154200,4423010,2330,2330,2330,2330,0
|
|
20231027,154100,4423010,2330,2330,2330,2330,0
|
|
20231027,154000,4423010,2330,2330,2330,2330,0
|
|
20231027,153900,4423010,2330,2330,2330,2330,0
|
|
20231027,153800,4423010,2330,2330,2330,2330,0
|
|
20231027,153700,4423010,2330,2330,2330,2330,157
|
|
20231027,153600,4423010,2330,2330,2330,2330,0
|
|
20231027,153500,4423010,2330,2330,2330,2330,0
|
|
20231027,153400,4423010,2330,2330,2330,2330,0
|
|
20231027,153300,4423010,2330,2330,2330,2330,0
|
|
20231027,153200,4423010,2330,2330,2330,2330,0
|
|
20231027,153100,4423010,2330,2330,2330,2330,0
|
|
20231027,153000,4423010,2330,2330,2330,2330,157
|
|
20231027,152900,4057200,2330,2330,2330,2330,0
|
|
20231027,152800,4057200,2330,2330,2330,2330,0
|
|
20231027,152700,4057200,2330,2330,2330,2330,0
|
|
20231027,152600,4057200,2330,2330,2330,2330,0
|
|
20231027,152500,4057200,2330,2330,2330,2330,0
|
|
20231027,152400,4057200,2330,2330,2330,2330,0
|
|
20231027,152300,4057200,2330,2330,2330,2330,0
|
|
20231027,152200,4057200,2330,2330,2330,2330,0
|
|
20231027,152100,4057200,2330,2330,2330,2330,0
|
|
20231027,152000,4057200,2330,2330,2330,2330,0
|
|
20231027,151900,4057200,2330,2330,2330,2330,0
|
|
20231027,151800,4057200,2330,2330,2330,2330,0
|
|
20231027,151700,4057200,2330,2330,2330,2330,0
|
|
20231027,151600,4057200,2330,2330,2330,2330,0
|
|
20231027,151500,4057200,2330,2330,2330,2330,0
|
|
20231027,151400,4057200,2330,2330,2330,2330,0
|
|
20231027,151300,4057200,2330,2330,2330,2330,0
|
|
20231027,151200,4057200,2330,2330,2330,2330,0
|
|
20231027,151100,4057200,2330,2330,2330,2330,0
|
|
20231027,151000,4057200,2330,2330,2330,2330,0
|
|
20231027,150900,4057200,2330,2330,2330,2330,0
|
|
20231027,150800,4057200,2330,2330,2330,2330,0
|
|
20231027,150700,4057200,2330,2330,2330,2330,0
|
|
20231027,150600,4057200,2330,2330,2330,2330,0
|
|
20231027,150500,4057200,2330,2330,2330,2330,128
|
|
20231027,150400,3758960,2325,2325,2325,2325,0
|
|
20231027,150300,3758960,2325,2325,2325,2325,0
|
|
20231027,150200,3758960,2325,2325,2325,2325,0
|
|
20231027,150100,3758960,2325,2325,2325,2325,0
|
|
20231027,150000,3758960,2325,2325,2325,2325,0
|
|
20231027,145900,3758960,2325,2325,2325,2325,0
|
|
20231027,145800,3758960,2325,2325,2325,2325,1
|
|
20231027,145700,3756635,2325,2325,2325,2325,0
|
|
20231027,145600,3756635,2325,2325,2325,2325,0
|
|
20231027,145500,3756635,2325,2325,2325,2325,0
|
|
20231027,145400,3756635,2325,2325,2325,2325,0
|
|
20231027,145300,3756635,2325,2325,2325,2325,0
|
|
20231027,145200,3756635,2325,2325,2325,2325,0
|
|
20231027,145100,3756635,2325,2325,2325,2325,0
|
|
20231027,145000,3756635,2325,2325,2325,2325,0
|
|
20231027,144900,3756635,2325,2325,2325,2325,0
|
|
20231027,144800,3756635,2325,2325,2325,2325,0
|
|
20231027,144700,3756635,2325,2325,2325,2325,0
|
|
20231027,144600,3756635,2325,2325,2325,2325,0
|
|
20231027,144500,3756635,2325,2325,2325,2325,0
|
|
20231027,144400,3756635,2325,2325,2325,2325,0
|
|
20231027,144300,3756635,2325,2325,2325,2325,0
|
|
20231027,144200,3756635,2325,2325,2325,2325,0
|
|
20231027,144100,3756635,2325,2325,2325,2325,0
|
|
20231027,144000,3756635,2325,2325,2325,2325,0
|
|
20231027,143900,3756635,2325,2325,2325,2325,0
|
|
20231027,143800,3756635,2325,2325,2325,2325,1
|
|
20231027,143700,3754310,2330,2330,2330,2330,0
|
|
20231027,143600,3754310,2330,2330,2330,2330,0
|
|
20231027,143500,3754310,2330,2330,2330,2330,0
|
|
20231027,143400,3754310,2330,2330,2330,2330,0
|
|
20231027,143300,3754310,2330,2330,2330,2330,0
|
|
20231027,143200,3754310,2330,2330,2330,2330,0
|
|
20231027,143100,3754310,2330,2330,2330,2330,0
|
|
20231027,143000,3754310,2330,2330,2330,2330,0
|
|
20231027,142900,3754310,2330,2330,2330,2330,0
|
|
20231027,142800,3754310,2330,2330,2330,2330,0
|
|
20231027,142700,3754310,2330,2330,2330,2330,0
|
|
20231027,142600,3754310,2330,2330,2330,2330,0
|
|
20231027,142500,3754310,2330,2330,2330,2330,0
|
|
20231027,142400,3754310,2330,2330,2330,2330,0
|
|
20231027,142300,3754310,2330,2330,2330,2330,0
|
|
20231027,142200,3754310,2330,2330,2330,2330,0
|
|
20231027,142100,3754310,2330,2330,2330,2330,0
|
|
20231027,142000,3754310,2330,2330,2330,2330,0
|
|
20231027,141900,3754310,2330,2330,2330,2330,0
|
|
20231027,141800,3754310,2330,2330,2330,2330,0
|
|
20231027,141700,3754310,2330,2330,2330,2330,0
|
|
20231027,141600,3754310,2330,2330,2330,2330,0
|
|
20231027,141500,3754310,2330,2330,2330,2330,0
|
|
20231027,141400,3754310,2330,2330,2330,2330,0
|
|
20231027,141300,3754310,2330,2330,2330,2330,10
|
|
20231027,141200,3731010,2330,2330,2330,2330,0
|
|
20231027,141100,3731010,2330,2330,2330,2330,0
|
|
20231027,141000,3731010,2330,2330,2330,2330,0
|
|
20231027,140900,3731010,2330,2330,2330,2330,0
|
|
20231027,140800,3731010,2330,2330,2330,2330,0
|
|
20231027,140700,3731010,2330,2330,2330,2330,0
|
|
20231027,140600,3731010,2330,2330,2330,2330,0
|
|
20231027,140500,3731010,2330,2330,2330,2330,0
|
|
20231027,140400,3731010,2330,2330,2330,2330,0
|
|
20231027,140300,3731010,2330,2330,2330,2330,10
|
|
20231027,140200,3707710,2330,2330,2330,2330,0
|
|
20231027,140100,3707710,2330,2330,2330,2330,0
|
|
20231027,140000,3707710,2330,2330,2330,2330,4
|
|
20231027,135900,3698390,2330,2330,2330,2330,0
|
|
20231027,135800,3698390,2330,2330,2330,2330,0
|
|
20231027,135700,3698390,2330,2330,2330,2330,0
|
|
20231027,135600,3698390,2330,2330,2330,2330,0
|
|
20231027,135500,3698390,2330,2330,2330,2330,0
|
|
20231027,135400,3698390,2330,2330,2330,2330,0
|
|
20231027,135300,3698390,2330,2330,2330,2330,0
|
|
20231027,135200,3698390,2330,2330,2330,2330,0
|
|
20231027,135100,3698390,2330,2330,2330,2330,0
|
|
20231027,135000,3698390,2330,2330,2330,2330,8
|
|
20231027,134900,3679750,2330,2330,2330,2330,0
|
|
20231027,134800,3679750,2330,2330,2330,2330,0
|
|
20231027,134700,3679750,2330,2330,2330,2330,0
|
|
20231027,134600,3679750,2330,2330,2330,2330,0
|
|
20231027,134500,3679750,2330,2330,2330,2330,0
|
|
20231027,134400,3679750,2330,2330,2330,2330,0
|
|
20231027,134300,3679750,2330,2330,2330,2330,0
|
|
20231027,134200,3679750,2330,2330,2330,2330,0
|
|
20231027,134100,3679750,2330,2330,2330,2330,0
|
|
20231027,134000,3679750,2330,2330,2330,2330,0
|
|
20231027,133900,3679750,2330,2330,2330,2330,0
|
|
20231027,133800,3679750,2330,2330,2330,2330,2
|
|
20231027,133700,3675090,2330,2330,2330,2330,0
|
|
20231027,133600,3675090,2330,2330,2330,2330,0
|
|
20231027,133500,3675090,2330,2330,2330,2330,0
|
|
20231027,133400,3675090,2330,2330,2330,2330,0
|
|
20231027,133300,3675090,2330,2330,2330,2330,0
|
|
20231027,133200,3675090,2330,2330,2330,2330,0
|
|
20231027,133100,3675090,2330,2330,2330,2330,0
|
|
20231027,133000,3675090,2330,2330,2330,2330,0
|
|
20231027,132900,3675090,2330,2330,2330,2330,0
|
|
20231027,132800,3675090,2330,2330,2330,2330,0
|
|
20231027,132700,3675090,2330,2330,2330,2330,0
|
|
20231027,132600,3675090,2330,2330,2330,2330,0
|
|
20231027,132500,3675090,2330,2330,2330,2330,0
|
|
20231027,132400,3675090,2330,2330,2330,2330,0
|
|
20231027,132300,3675090,2330,2330,2330,2330,0
|
|
20231027,132200,3675090,2330,2330,2330,2330,0
|
|
20231027,132100,3675090,2330,2330,2330,2330,0
|
|
20231027,132000,3675090,2330,2330,2330,2330,0
|
|
20231027,131900,3675090,2330,2330,2330,2330,0
|
|
20231027,131800,3675090,2330,2330,2330,2330,0
|
|
20231027,131700,3675090,2330,2330,2330,2330,0
|
|
20231027,131600,3675090,2330,2330,2330,2330,0
|
|
20231027,131500,3675090,2330,2330,2330,2330,0
|
|
20231027,131400,3675090,2330,2330,2330,2330,0
|
|
20231027,131300,3675090,2330,2330,2330,2330,0
|
|
20231027,131200,3675090,2330,2330,2330,2330,0
|
|
20231027,131100,3675090,2330,2330,2330,2330,0
|
|
20231027,131000,3675090,2330,2330,2330,2330,0
|
|
20231027,130900,3675090,2330,2330,2330,2330,0
|
|
20231027,130800,3675090,2330,2330,2330,2330,0
|
|
20231027,130700,3675090,2330,2330,2330,2330,0
|
|
20231027,130600,3675090,2330,2330,2330,2330,0
|
|
20231027,130500,3675090,2330,2330,2330,2330,0
|
|
20231027,130400,3675090,2330,2330,2330,2330,0
|
|
20231027,130300,3675090,2330,2330,2330,2330,0
|
|
20231027,130200,3675090,2330,2330,2330,2330,0
|
|
20231027,130100,3675090,2330,2330,2330,2330,0
|
|
20231027,130000,3675090,2330,2330,2330,2330,0
|
|
20231027,125900,3675090,2330,2330,2330,2330,0
|
|
20231027,125800,3675090,2330,2330,2330,2330,0
|
|
20231027,125700,3675090,2330,2330,2330,2330,1
|
|
20231027,125600,3672760,2330,2330,2330,2330,0
|
|
20231027,125500,3672760,2330,2330,2330,2330,0
|
|
20231027,125400,3672760,2330,2330,2330,2330,0
|
|
20231027,125300,3672760,2330,2330,2330,2330,0
|
|
20231027,125200,3672760,2330,2330,2330,2330,0
|
|
20231027,125100,3672760,2330,2330,2330,2330,0
|
|
20231027,125000,3672760,2330,2330,2330,2330,0
|
|
20231027,124900,3672760,2330,2330,2330,2330,0
|
|
20231027,124800,3672760,2330,2330,2330,2330,2
|
|
20231027,124700,3668100,2330,2330,2330,2330,0
|
|
20231027,124600,3668100,2330,2330,2330,2330,0
|
|
20231027,124500,3668100,2330,2330,2330,2330,0
|
|
20231027,124400,3668100,2330,2330,2330,2330,0
|
|
20231027,124300,3668100,2330,2330,2330,2330,0
|
|
20231027,124200,3668100,2330,2330,2330,2330,0
|
|
20231027,124100,3668100,2330,2330,2330,2330,0
|
|
20231027,124000,3668100,2330,2330,2330,2330,0
|
|
20231027,123900,3668100,2330,2330,2330,2330,0
|
|
20231027,123800,3668100,2330,2330,2330,2330,0
|
|
20231027,123700,3668100,2330,2330,2330,2330,0
|
|
20231027,123600,3668100,2330,2330,2330,2330,0
|
|
20231027,123500,3668100,2330,2330,2330,2330,0
|
|
20231027,123400,3668100,2330,2330,2330,2330,0
|
|
20231027,123300,3668100,2330,2330,2330,2330,0
|
|
20231027,123200,3668100,2330,2330,2330,2330,0
|
|
20231027,123100,3668100,2330,2330,2330,2330,0
|
|
20231027,123000,3668100,2330,2330,2330,2330,0
|
|
20231027,122900,3668100,2330,2330,2330,2330,0
|
|
20231027,122800,3668100,2330,2330,2330,2330,0
|
|
20231027,122700,3668100,2330,2330,2330,2330,0
|
|
20231027,122600,3668100,2330,2330,2330,2330,0
|
|
20231027,122500,3668100,2330,2330,2330,2330,0
|
|
20231027,122400,3668100,2330,2330,2330,2330,0
|
|
20231027,122300,3668100,2330,2330,2330,2330,0
|
|
20231027,122200,3668100,2330,2330,2330,2330,0
|
|
20231027,122100,3668100,2330,2330,2330,2330,0
|
|
20231027,122000,3668100,2330,2330,2330,2330,0
|
|
20231027,121900,3668100,2330,2330,2330,2330,0
|
|
20231027,121800,3668100,2330,2330,2330,2330,0
|
|
20231027,121700,3668100,2330,2330,2330,2330,0
|
|
20231027,121600,3668100,2330,2330,2330,2330,0
|
|
20231027,121500,3668100,2330,2330,2330,2330,0
|
|
20231027,121400,3668100,2330,2330,2330,2330,0
|
|
20231027,121300,3668100,2330,2330,2330,2330,0
|
|
20231027,121200,3668100,2330,2330,2330,2330,0
|
|
20231027,121100,3668100,2330,2330,2330,2330,0
|
|
20231027,121000,3668100,2330,2330,2330,2330,0
|
|
20231027,120900,3668100,2330,2330,2330,2330,0
|
|
20231027,120800,3668100,2330,2330,2330,2330,0
|
|
20231027,120700,3668100,2330,2330,2330,2330,0
|
|
20231027,120600,3668100,2330,2330,2330,2330,0
|
|
20231027,120500,3668100,2330,2330,2330,2330,0
|
|
20231027,120400,3668100,2330,2330,2330,2330,0
|
|
20231027,120300,3668100,2330,2330,2330,2330,0
|
|
20231027,120200,3668100,2330,2330,2330,2330,0
|
|
20231027,120100,3668100,2330,2330,2330,2330,0
|
|
20231027,120000,3668100,2330,2330,2330,2330,0
|
|
20231027,115900,3668100,2330,2330,2330,2330,0
|
|
20231027,115800,3668100,2330,2330,2330,2330,0
|
|
20231027,115700,3668100,2330,2330,2330,2330,0
|
|
20231027,115600,3668100,2330,2330,2330,2330,0
|
|
20231027,115500,3668100,2330,2330,2330,2330,0
|
|
20231027,115400,3668100,2330,2330,2330,2330,8
|
|
20231027,115300,3649460,2330,2330,2330,2330,0
|
|
20231027,115200,3649460,2330,2330,2330,2330,0
|
|
20231027,115100,3649460,2330,2330,2330,2330,0
|
|
20231027,115000,3649460,2330,2330,2330,2330,0
|
|
20231027,114900,3649460,2330,2330,2330,2330,0
|
|
20231027,114800,3649460,2330,2330,2330,2330,0
|
|
20231027,114700,3649460,2330,2330,2330,2330,0
|
|
20231027,114600,3649460,2330,2330,2330,2330,0
|
|
20231027,114500,3649460,2330,2330,2330,2330,0
|
|
20231027,114400,3649460,2330,2330,2330,2330,0
|
|
20231027,114300,3649460,2330,2330,2330,2330,0
|
|
20231027,114200,3649460,2330,2330,2330,2330,0
|
|
20231027,114100,3649460,2330,2330,2330,2330,0
|
|
20231027,114000,3649460,2330,2330,2330,2330,0
|
|
20231027,113900,3649460,2330,2330,2330,2330,0
|
|
20231027,113800,3649460,2330,2330,2330,2330,6
|
|
20231027,113700,3635480,2330,2330,2330,2330,5
|
|
20231027,113600,3623830,2325,2325,2325,2325,0
|
|
20231027,113500,3623830,2325,2325,2325,2325,0
|
|
20231027,113400,3623830,2325,2325,2325,2325,0
|
|
20231027,113300,3623830,2325,2325,2325,2325,0
|
|
20231027,113200,3623830,2325,2325,2325,2325,0
|
|
20231027,113100,3623830,2325,2325,2325,2325,0
|
|
20231027,113000,3623830,2325,2325,2325,2325,0
|
|
20231027,112900,3623830,2325,2325,2325,2325,0
|
|
20231027,112800,3623830,2325,2325,2325,2325,0
|
|
20231027,112700,3623830,2325,2325,2325,2325,0
|
|
20231027,112600,3623830,2325,2325,2325,2325,0
|
|
20231027,112500,3623830,2325,2325,2325,2325,0
|
|
20231027,112400,3623830,2325,2325,2325,2325,0
|
|
20231027,112300,3623830,2325,2325,2325,2325,0
|
|
20231027,112200,3623830,2325,2325,2325,2325,0
|
|
20231027,112100,3623830,2325,2325,2325,2325,0
|
|
20231027,112000,3623830,2325,2325,2325,2325,0
|
|
20231027,111900,3623830,2325,2325,2325,2325,0
|
|
20231027,111800,3623830,2325,2325,2325,2325,0
|
|
20231027,111700,3623830,2325,2325,2325,2325,0
|
|
20231027,111600,3623830,2325,2325,2325,2325,0
|
|
20231027,111500,3623830,2325,2325,2325,2325,0
|
|
20231027,111400,3623830,2325,2325,2325,2325,0
|
|
20231027,111300,3623830,2325,2325,2325,2325,0
|
|
20231027,111200,3623830,2325,2325,2325,2325,0
|
|
20231027,111100,3623830,2325,2325,2325,2325,0
|
|
20231027,111000,3623830,2325,2325,2325,2325,0
|
|
20231027,110900,3623830,2325,2325,2325,2325,0
|
|
20231027,110800,3623830,2325,2325,2325,2325,1
|
|
20231027,110700,3621505,2325,2325,2325,2325,0
|
|
20231027,110600,3621505,2325,2325,2325,2325,0
|
|
20231027,110500,3621505,2325,2325,2325,2325,0
|
|
20231027,110400,3621505,2325,2325,2325,2325,0
|
|
20231027,110300,3621505,2325,2325,2325,2325,0
|
|
20231027,110200,3621505,2325,2325,2325,2325,0
|
|
20231027,110100,3621505,2325,2325,2325,2325,0
|
|
20231027,110000,3621505,2325,2325,2325,2325,0
|
|
20231027,105900,3621505,2325,2325,2325,2325,1
|
|
20231027,105800,3619180,2330,2330,2330,2330,0
|
|
20231027,105700,3619180,2330,2330,2330,2330,0
|
|
20231027,105600,3619180,2330,2330,2330,2330,0
|
|
20231027,105500,3619180,2330,2330,2330,2330,0
|
|
20231027,105400,3619180,2330,2330,2330,2330,0
|
|
20231027,105300,3619180,2330,2330,2330,2330,19
|
|
20231027,105200,3574910,2310,2310,2310,2310,0
|
|
20231027,105100,3574910,2310,2310,2310,2310,0
|
|
20231027,105000,3574910,2310,2310,2310,2310,1
|
|
20231027,104900,3572600,2315,2315,2315,2315,1
|
|
20231027,104800,3570285,2320,2320,2320,2320,0
|
|
20231027,104700,3570285,2320,2320,2320,2320,0
|
|
20231027,104600,3570285,2320,2320,2320,2320,0
|
|
20231027,104500,3570285,2320,2320,2320,2320,0
|
|
20231027,104400,3570285,2320,2320,2320,2320,0
|
|
20231027,104300,3570285,2320,2320,2320,2320,0
|
|
20231027,104200,3570285,2320,2320,2320,2320,0
|
|
20231027,104100,3570285,2320,2325,2325,2320,652
|
|
20231027,104000,2057640,2330,2330,2330,2330,0
|
|
20231027,103900,2057640,2330,2330,2330,2330,0
|
|
20231027,103800,2057640,2330,2330,2330,2330,0
|
|
20231027,103700,2057640,2330,2330,2330,2330,0
|
|
20231027,103600,2057640,2330,2330,2330,2330,0
|
|
20231027,103500,2057640,2330,2330,2330,2330,0
|
|
20231027,103400,2057640,2330,2330,2330,2330,0
|
|
20231027,103300,2057640,2330,2330,2330,2330,0
|
|
20231027,103200,2057640,2330,2330,2330,2330,0
|
|
20231027,103100,2057640,2330,2330,2330,2330,0
|
|
20231027,103000,2057640,2330,2330,2330,2330,0
|
|
20231027,102900,2057640,2330,2330,2330,2330,0
|
|
20231027,102800,2057640,2330,2330,2330,2330,0
|
|
20231027,102700,2057640,2330,2330,2330,2330,0
|
|
20231027,102600,2057640,2330,2330,2330,2330,0
|
|
20231027,102500,2057640,2330,2330,2330,2330,0
|
|
20231027,102400,2057640,2330,2330,2330,2330,0
|
|
20231027,102300,2057640,2330,2330,2330,2330,0
|
|
20231027,102200,2057640,2330,2330,2330,2330,0
|
|
20231027,102100,2057640,2330,2330,2330,2330,0
|
|
20231027,102000,2057640,2330,2330,2330,2330,0
|
|
20231027,101900,2057640,2330,2330,2330,2330,0
|
|
20231027,101800,2057640,2330,2330,2330,2330,0
|
|
20231027,101700,2057640,2330,2330,2330,2330,0
|
|
20231027,101600,2057640,2330,2330,2330,2330,0
|
|
20231027,101500,2057640,2330,2330,2330,2330,0
|
|
20231027,101400,2057640,2330,2330,2330,2330,0
|
|
20231027,101300,2057640,2330,2330,2330,2330,0
|
|
20231027,101200,2057640,2330,2330,2330,2330,0
|
|
20231027,101100,2057640,2330,2330,2330,2330,0
|
|
20231027,101000,2057640,2330,2330,2330,2330,0
|
|
20231027,100900,2057640,2330,2330,2330,2330,0
|
|
20231027,100800,2057640,2330,2330,2330,2330,0
|
|
20231027,100700,2057640,2330,2330,2330,2330,0
|
|
20231027,100600,2057640,2330,2330,2330,2330,0
|
|
20231027,100500,2057640,2330,2330,2330,2330,0
|
|
20231027,100400,2057640,2330,2330,2330,2330,0
|
|
20231027,100300,2057640,2330,2330,2330,2330,0
|
|
20231027,100200,2057640,2330,2330,2330,2330,0
|
|
20231027,100100,2057640,2330,2330,2330,2330,0
|
|
20231027,100000,2057640,2330,2330,2330,2330,0
|
|
20231027,095900,2057640,2330,2330,2330,2330,0
|
|
20231027,095800,2057640,2330,2330,2330,2330,0
|
|
20231027,095700,2057640,2330,2330,2330,2330,0
|
|
20231027,095600,2057640,2330,2330,2330,2330,0
|
|
20231027,095500,2057640,2330,2330,2330,2330,0
|
|
20231027,095400,2057640,2330,2330,2330,2330,0
|
|
20231027,095300,2057640,2330,2330,2330,2330,0
|
|
20231027,095200,2057640,2330,2330,2330,2330,0
|
|
20231027,095100,2057640,2330,2330,2330,2330,0
|
|
20231027,095000,2057640,2330,2330,2330,2330,0
|
|
20231027,094900,2057640,2330,2330,2330,2330,0
|
|
20231027,094800,2057640,2330,2330,2330,2330,0
|
|
20231027,094700,2057640,2330,2330,2330,2330,0
|
|
20231027,094600,2057640,2330,2330,2330,2330,0
|
|
20231027,094500,2057640,2330,2330,2330,2330,0
|
|
20231027,094400,2057640,2330,2330,2330,2330,0
|
|
20231027,094300,2057640,2330,2330,2330,2330,0
|
|
20231027,094200,2057640,2330,2330,2330,2330,0
|
|
20231027,094100,2057640,2330,2330,2330,2330,8
|
|
20231027,094000,2039000,2325,2325,2325,2325,0
|
|
20231027,093900,2039000,2325,2325,2325,2325,0
|
|
20231027,093800,2039000,2325,2325,2325,2325,0
|
|
20231027,093700,2039000,2325,2325,2325,2325,0
|
|
20231027,093600,2039000,2325,2325,2325,2325,0
|
|
20231027,093500,2039000,2325,2325,2325,2325,0
|
|
20231027,093400,2039000,2325,2325,2325,2325,0
|
|
20231027,093300,2039000,2325,2325,2325,2325,0
|
|
20231027,093200,2039000,2325,2325,2325,2325,0
|
|
20231027,093100,2039000,2325,2325,2325,2325,0
|
|
20231027,093000,2039000,2325,2325,2325,2325,0
|
|
20231027,092900,2039000,2325,2325,2325,2325,0
|
|
20231027,092800,2039000,2325,2325,2325,2325,0
|
|
20231027,092700,2039000,2325,2325,2325,2325,0
|
|
20231027,092600,2039000,2325,2325,2325,2325,0
|
|
20231027,092500,2039000,2325,2325,2325,2325,0
|
|
20231027,092400,2039000,2325,2325,2325,2325,0
|
|
20231027,092300,2039000,2325,2325,2325,2325,0
|
|
20231027,092200,2039000,2325,2325,2325,2325,0
|
|
20231027,092100,2039000,2325,2325,2325,2325,0
|
|
20231027,092000,2039000,2325,2325,2325,2325,0
|
|
20231027,091900,2039000,2325,2325,2325,2325,0
|
|
20231027,091800,2039000,2325,2325,2325,2325,0
|
|
20231027,091700,2039000,2325,2325,2325,2325,0
|
|
20231027,091600,2039000,2325,2325,2325,2325,0
|
|
20231027,091500,2039000,2325,2325,2325,2325,0
|
|
20231027,091400,2039000,2325,2325,2325,2325,0
|
|
20231027,091300,2039000,2325,2325,2325,2325,0
|
|
20231027,091200,2039000,2325,2325,2325,2325,0
|
|
20231027,091100,2039000,2325,2325,2325,2325,1
|
|
20231027,091000,2036675,2325,2325,2325,2325,3
|
|
20231027,090900,2029700,2325,2325,2325,2325,2
|
|
20231027,090800,2025050,2330,2330,2330,2330,0
|
|
20231027,090700,2025050,2330,2330,2330,2330,0
|
|
20231027,090600,2025050,2330,2330,2330,2330,0
|
|
20231027,090500,2025050,2330,2330,2330,2330,0
|
|
20231027,090400,2025050,2330,2330,2330,2330,0
|
|
20231027,090300,2025050,2330,2330,2330,2330,10
|
|
20231027,090200,2001750,2355,2355,2355,2355,0
|
|
20231027,090100,2001750,2355,2355,2355,2355,142
|
|
20231027,090000,1667340,2355,2355,2355,2355,708
|