593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185000,5685065,4475,4475,4475,4475,7
|
|
20231102,184900,5685065,4475,4475,4475,4475,0
|
|
20231102,184800,5685065,4475,4475,4475,4475,0
|
|
20231102,184700,5685065,4475,4475,4475,4475,0
|
|
20231102,184600,5685065,4475,4475,4475,4475,0
|
|
20231102,184500,5685065,4475,4475,4475,4475,0
|
|
20231102,184400,5685065,4475,4475,4475,4475,0
|
|
20231102,184300,5685065,4475,4475,4475,4475,0
|
|
20231102,184200,5685065,4475,4475,4475,4475,0
|
|
20231102,184100,5685065,4475,4475,4475,4475,0
|
|
20231102,184000,5685065,4475,4475,4475,4475,0
|
|
20231102,183900,5685065,4475,4475,4475,4475,0
|
|
20231102,183800,5685065,4475,4475,4475,4475,0
|
|
20231102,183700,5685065,4475,4475,4475,4475,0
|
|
20231102,183600,5685065,4475,4475,4475,4475,0
|
|
20231102,183500,5685065,4475,4475,4475,4475,0
|
|
20231102,183400,5685065,4475,4475,4475,4475,0
|
|
20231102,183300,5685065,4475,4475,4475,4475,0
|
|
20231102,183200,5685065,4475,4475,4475,4475,0
|
|
20231102,183100,5685065,4475,4475,4475,4475,0
|
|
20231102,183000,5685065,4475,4475,4475,4475,0
|
|
20231102,182900,5685065,4475,4475,4475,4475,0
|
|
20231102,182800,5685065,4475,4475,4475,4475,0
|
|
20231102,182700,5685065,4475,4475,4475,4475,0
|
|
20231102,182600,5685065,4475,4475,4475,4475,0
|
|
20231102,182500,5685065,4475,4475,4475,4475,0
|
|
20231102,182400,5685065,4475,4475,4475,4475,0
|
|
20231102,182300,5685065,4475,4475,4475,4475,0
|
|
20231102,182200,5685065,4475,4475,4475,4475,0
|
|
20231102,182100,5685065,4475,4475,4475,4475,0
|
|
20231102,182000,5685065,4475,4475,4475,4475,7
|
|
20231102,181900,5685065,4475,4475,4475,4475,0
|
|
20231102,181800,5685065,4475,4475,4475,4475,0
|
|
20231102,181700,5685065,4475,4475,4475,4475,0
|
|
20231102,181600,5685065,4475,4475,4475,4475,0
|
|
20231102,181500,5685065,4475,4475,4475,4475,0
|
|
20231102,181400,5685065,4475,4475,4475,4475,0
|
|
20231102,181300,5685065,4475,4475,4475,4475,0
|
|
20231102,181200,5685065,4475,4475,4475,4475,0
|
|
20231102,181100,5685065,4475,4475,4475,4475,0
|
|
20231102,181000,5685065,4475,4475,4475,4475,0
|
|
20231102,180900,5685065,4475,4475,4475,4475,0
|
|
20231102,180800,5685065,4475,4475,4475,4475,0
|
|
20231102,180700,5685065,4475,4475,4475,4475,0
|
|
20231102,180600,5685065,4475,4475,4475,4475,0
|
|
20231102,180500,5685065,4475,4475,4475,4475,0
|
|
20231102,180400,5685065,4475,4475,4475,4475,0
|
|
20231102,180300,5685065,4475,4475,4475,4475,0
|
|
20231102,180200,5685065,4475,4475,4475,4475,0
|
|
20231102,180100,5685065,4475,4475,4475,4475,0
|
|
20231102,180000,5685065,4475,4475,4475,4475,0
|
|
20231102,175900,5685065,4475,4475,4475,4475,0
|
|
20231102,175800,5685065,4475,4475,4475,4475,0
|
|
20231102,175700,5685065,4475,4475,4475,4475,0
|
|
20231102,175600,5685065,4475,4475,4475,4475,0
|
|
20231102,175500,5685065,4475,4475,4475,4475,0
|
|
20231102,175400,5685065,4475,4475,4475,4475,0
|
|
20231102,175300,5685065,4475,4475,4475,4475,0
|
|
20231102,175200,5685065,4475,4475,4475,4475,0
|
|
20231102,175100,5685065,4475,4475,4475,4475,0
|
|
20231102,175000,5685065,4475,4475,4475,4475,7
|
|
20231102,174900,5685065,4475,4475,4475,4475,0
|
|
20231102,174800,5685065,4475,4475,4475,4475,0
|
|
20231102,174700,5685065,4475,4475,4475,4475,0
|
|
20231102,174600,5685065,4475,4475,4475,4475,0
|
|
20231102,174500,5685065,4475,4475,4475,4475,0
|
|
20231102,174400,5685065,4475,4475,4475,4475,0
|
|
20231102,174300,5685065,4475,4475,4475,4475,0
|
|
20231102,174200,5685065,4475,4475,4475,4475,0
|
|
20231102,174100,5685065,4475,4475,4475,4475,0
|
|
20231102,174000,5685065,4475,4475,4475,4475,0
|
|
20231102,173900,5685065,4475,4475,4475,4475,0
|
|
20231102,173800,5685065,4475,4475,4475,4475,0
|
|
20231102,173700,5685065,4475,4475,4475,4475,0
|
|
20231102,173600,5685065,4475,4475,4475,4475,0
|
|
20231102,173500,5685065,4475,4475,4475,4475,0
|
|
20231102,173400,5685065,4475,4475,4475,4475,0
|
|
20231102,173300,5685065,4475,4475,4475,4475,0
|
|
20231102,173200,5685065,4475,4475,4475,4475,0
|
|
20231102,173100,5685065,4475,4475,4475,4475,0
|
|
20231102,173000,5685065,4475,4475,4475,4475,0
|
|
20231102,172900,5685065,4475,4475,4475,4475,0
|
|
20231102,172800,5685065,4475,4475,4475,4475,0
|
|
20231102,172700,5685065,4475,4475,4475,4475,0
|
|
20231102,172600,5685065,4475,4475,4475,4475,0
|
|
20231102,172500,5685065,4475,4475,4475,4475,0
|
|
20231102,172400,5685065,4475,4475,4475,4475,0
|
|
20231102,172300,5685065,4475,4475,4475,4475,0
|
|
20231102,172200,5685065,4475,4475,4475,4475,0
|
|
20231102,172100,5685065,4475,4475,4475,4475,0
|
|
20231102,172000,5685065,4475,4475,4475,4475,7
|
|
20231102,171900,5685065,4475,4475,4475,4475,0
|
|
20231102,171800,5685065,4475,4475,4475,4475,0
|
|
20231102,171700,5685065,4475,4475,4475,4475,0
|
|
20231102,171600,5685065,4475,4475,4475,4475,0
|
|
20231102,171500,5685065,4475,4475,4475,4475,0
|
|
20231102,171400,5685065,4475,4475,4475,4475,0
|
|
20231102,171300,5685065,4475,4475,4475,4475,0
|
|
20231102,171200,5685065,4475,4475,4475,4475,0
|
|
20231102,171100,5685065,4475,4475,4475,4475,0
|
|
20231102,171000,5685065,4475,4475,4475,4475,0
|
|
20231102,170900,5685065,4475,4475,4475,4475,0
|
|
20231102,170800,5685065,4475,4475,4475,4475,0
|
|
20231102,170700,5685065,4475,4475,4475,4475,0
|
|
20231102,170600,5685065,4475,4475,4475,4475,0
|
|
20231102,170500,5685065,4475,4475,4475,4475,0
|
|
20231102,170400,5685065,4475,4475,4475,4475,0
|
|
20231102,170300,5685065,4475,4475,4475,4475,0
|
|
20231102,170200,5685065,4475,4475,4475,4475,0
|
|
20231102,170100,5685065,4475,4475,4475,4475,0
|
|
20231102,170000,5685065,4475,4475,4475,4475,0
|
|
20231102,165900,5685065,4475,4475,4475,4475,0
|
|
20231102,165800,5685065,4475,4475,4475,4475,0
|
|
20231102,165700,5685065,4475,4475,4475,4475,0
|
|
20231102,165600,5685065,4475,4475,4475,4475,0
|
|
20231102,165500,5685065,4475,4475,4475,4475,0
|
|
20231102,165400,5685065,4475,4475,4475,4475,0
|
|
20231102,165300,5685065,4475,4475,4475,4475,0
|
|
20231102,165200,5685065,4475,4475,4475,4475,0
|
|
20231102,165100,5685065,4475,4475,4475,4475,0
|
|
20231102,165000,5685065,4475,4475,4475,4475,7
|
|
20231102,164900,5685065,4475,4475,4475,4475,0
|
|
20231102,164800,5685065,4475,4475,4475,4475,0
|
|
20231102,164700,5685065,4475,4475,4475,4475,0
|
|
20231102,164600,5685065,4475,4475,4475,4475,0
|
|
20231102,164500,5685065,4475,4475,4475,4475,0
|
|
20231102,164400,5685065,4475,4475,4475,4475,0
|
|
20231102,164300,5685065,4475,4475,4475,4475,0
|
|
20231102,164200,5685065,4475,4475,4475,4475,0
|
|
20231102,164100,5685065,4475,4475,4475,4475,0
|
|
20231102,164000,5685065,4475,4475,4475,4475,0
|
|
20231102,163900,5685065,4475,4475,4475,4475,0
|
|
20231102,163800,5685065,4475,4475,4475,4475,0
|
|
20231102,163700,5685065,4475,4475,4475,4475,0
|
|
20231102,163600,5685065,4475,4475,4475,4475,0
|
|
20231102,163500,5685065,4475,4475,4475,4475,0
|
|
20231102,163400,5685065,4475,4475,4475,4475,0
|
|
20231102,163300,5685065,4475,4475,4475,4475,0
|
|
20231102,163200,5685065,4475,4475,4475,4475,0
|
|
20231102,163100,5685065,4475,4475,4475,4475,0
|
|
20231102,163000,5685065,4475,4475,4475,4475,0
|
|
20231102,162900,5685065,4475,4475,4475,4475,0
|
|
20231102,162800,5685065,4475,4475,4475,4475,0
|
|
20231102,162700,5685065,4475,4475,4475,4475,0
|
|
20231102,162600,5685065,4475,4475,4475,4475,0
|
|
20231102,162500,5685065,4475,4475,4475,4475,0
|
|
20231102,162400,5685065,4475,4475,4475,4475,0
|
|
20231102,162300,5685065,4475,4475,4475,4475,0
|
|
20231102,162200,5685065,4475,4475,4475,4475,0
|
|
20231102,162100,5685065,4475,4475,4475,4475,0
|
|
20231102,162000,5685065,4475,4475,4475,4475,7
|
|
20231102,161900,5685065,4475,4475,4475,4475,0
|
|
20231102,161800,5685065,4475,4475,4475,4475,0
|
|
20231102,161700,5685065,4475,4475,4475,4475,0
|
|
20231102,161600,5685065,4475,4475,4475,4475,0
|
|
20231102,161500,5685065,4475,4475,4475,4475,0
|
|
20231102,161400,5685065,4475,4475,4475,4475,0
|
|
20231102,161300,5685065,4475,4475,4475,4475,0
|
|
20231102,161200,5685065,4475,4475,4475,4475,0
|
|
20231102,161100,5685065,4475,4475,4475,4475,0
|
|
20231102,161000,5685065,4475,4475,4475,4475,0
|
|
20231102,160900,5685065,4475,4475,4475,4475,0
|
|
20231102,160800,5685065,4475,4475,4475,4475,0
|
|
20231102,160700,5685065,4475,4475,4475,4475,0
|
|
20231102,160600,5685065,4475,4475,4475,4475,0
|
|
20231102,160500,5685065,4475,4475,4475,4475,0
|
|
20231102,160400,5685065,4475,4475,4475,4475,0
|
|
20231102,160300,5685065,4475,4475,4475,4475,0
|
|
20231102,160200,5685065,4475,4475,4475,4475,0
|
|
20231102,160100,5685065,4475,4475,4475,4475,0
|
|
20231102,160000,5685065,4475,4475,4475,4475,0
|
|
20231102,155900,5685065,4475,4475,4475,4475,0
|
|
20231102,155800,5685065,4475,4475,4475,4475,0
|
|
20231102,155700,5685065,4475,4475,4475,4475,0
|
|
20231102,155600,5685065,4475,4475,4475,4475,0
|
|
20231102,155500,5685065,4475,4475,4475,4475,0
|
|
20231102,155400,5685065,4475,4475,4475,4475,0
|
|
20231102,155300,5685065,4475,4475,4475,4475,0
|
|
20231102,155200,5685065,4475,4475,4475,4475,0
|
|
20231102,155100,5685065,4475,4475,4475,4475,0
|
|
20231102,155000,5685065,4475,4475,4475,4475,7
|
|
20231102,154900,5685065,4475,4475,4475,4475,0
|
|
20231102,154800,5685065,4475,4475,4475,4475,0
|
|
20231102,154700,5685065,4475,4475,4475,4475,0
|
|
20231102,154600,5685065,4475,4475,4475,4475,0
|
|
20231102,154500,5685065,4475,4475,4475,4475,0
|
|
20231102,154400,5685065,4475,4475,4475,4475,0
|
|
20231102,154300,5685065,4475,4475,4475,4475,0
|
|
20231102,154200,5685065,4475,4475,4475,4475,0
|
|
20231102,154100,5685065,4475,4475,4475,4475,0
|
|
20231102,154000,5685065,4475,4475,4475,4475,0
|
|
20231102,153900,5685065,4475,4475,4475,4475,0
|
|
20231102,153800,5685065,4475,4475,4475,4475,0
|
|
20231102,153700,5685065,4475,4475,4475,4475,0
|
|
20231102,153600,5685065,4475,4475,4475,4475,0
|
|
20231102,153500,5685065,4475,4475,4475,4475,0
|
|
20231102,153400,5685065,4475,4475,4475,4475,0
|
|
20231102,153300,5685065,4475,4475,4475,4475,0
|
|
20231102,153200,5685065,4475,4475,4475,4475,0
|
|
20231102,153100,5685065,4475,4475,4475,4475,0
|
|
20231102,153000,5685065,4475,4475,4475,4475,7
|
|
20231102,152900,5653740,4475,4475,4475,4475,0
|
|
20231102,152800,5653740,4475,4475,4475,4475,0
|
|
20231102,152700,5653740,4475,4475,4475,4475,0
|
|
20231102,152600,5653740,4475,4475,4475,4475,0
|
|
20231102,152500,5653740,4475,4475,4475,4475,0
|
|
20231102,152400,5653740,4475,4475,4475,4475,0
|
|
20231102,152300,5653740,4475,4475,4475,4475,0
|
|
20231102,152200,5653740,4475,4475,4475,4475,0
|
|
20231102,152100,5653740,4475,4475,4475,4475,0
|
|
20231102,152000,5653740,4475,4475,4475,4475,0
|
|
20231102,151900,5653740,4475,4475,4475,4475,5
|
|
20231102,151800,5631365,4475,4475,4475,4475,10
|
|
20231102,151700,5586615,4475,4475,4475,4475,10
|
|
20231102,151600,5541865,4475,4475,4475,4475,0
|
|
20231102,151500,5541865,4475,4475,4475,4475,0
|
|
20231102,151400,5541865,4475,4475,4475,4475,0
|
|
20231102,151300,5541865,4475,4475,4475,4475,0
|
|
20231102,151200,5541865,4475,4475,4475,4475,1
|
|
20231102,151100,5537390,4470,4470,4470,4470,0
|
|
20231102,151000,5537390,4470,4470,4470,4470,0
|
|
20231102,150900,5537390,4470,4470,4470,4470,0
|
|
20231102,150800,5537390,4470,4470,4470,4470,0
|
|
20231102,150700,5537390,4470,4470,4470,4470,0
|
|
20231102,150600,5537390,4470,4470,4470,4470,6
|
|
20231102,150500,5510570,4470,4470,4470,4470,0
|
|
20231102,150400,5510570,4470,4470,4470,4470,4
|
|
20231102,150300,5492690,4470,4470,4470,4470,0
|
|
20231102,150200,5492690,4470,4470,4470,4470,0
|
|
20231102,150100,5492690,4470,4470,4470,4470,0
|
|
20231102,150000,5492690,4470,4470,4470,4470,0
|
|
20231102,145900,5492690,4470,4470,4470,4470,0
|
|
20231102,145800,5492690,4470,4470,4470,4470,0
|
|
20231102,145700,5492690,4470,4470,4470,4470,0
|
|
20231102,145600,5492690,4470,4470,4470,4470,0
|
|
20231102,145500,5492690,4470,4470,4470,4470,0
|
|
20231102,145400,5492690,4470,4470,4470,4470,0
|
|
20231102,145300,5492690,4470,4470,4470,4470,0
|
|
20231102,145200,5492690,4470,4470,4470,4470,0
|
|
20231102,145100,5492690,4470,4470,4470,4470,10
|
|
20231102,145000,5447990,4470,4470,4470,4470,0
|
|
20231102,144900,5447990,4470,4470,4470,4470,0
|
|
20231102,144800,5447990,4470,4470,4470,4470,0
|
|
20231102,144700,5447990,4470,4470,4470,4470,0
|
|
20231102,144600,5447990,4470,4470,4470,4470,0
|
|
20231102,144500,5447990,4470,4470,4470,4470,0
|
|
20231102,144400,5447990,4470,4465,4470,4465,12
|
|
20231102,144300,5394360,4470,4470,4470,4470,0
|
|
20231102,144200,5394360,4470,4470,4470,4470,0
|
|
20231102,144100,5394360,4470,4470,4470,4470,10
|
|
20231102,144000,5349660,4465,4465,4465,4465,15
|
|
20231102,143900,5282685,4470,4470,4470,4470,0
|
|
20231102,143800,5282685,4470,4470,4470,4470,0
|
|
20231102,143700,5282685,4470,4470,4470,4470,10
|
|
20231102,143600,5237985,4470,4470,4470,4470,0
|
|
20231102,143500,5237985,4470,4470,4470,4470,10
|
|
20231102,143400,5193285,4465,4465,4465,4465,0
|
|
20231102,143300,5193285,4465,4465,4465,4465,0
|
|
20231102,143200,5193285,4465,4465,4465,4465,0
|
|
20231102,143100,5193285,4465,4465,4465,4465,0
|
|
20231102,143000,5193285,4465,4465,4465,4465,0
|
|
20231102,142900,5193285,4465,4465,4465,4465,0
|
|
20231102,142800,5193285,4465,4465,4465,4465,0
|
|
20231102,142700,5193285,4465,4465,4465,4465,0
|
|
20231102,142600,5193285,4465,4465,4465,4465,0
|
|
20231102,142500,5193285,4465,4465,4465,4465,0
|
|
20231102,142400,5193285,4465,4465,4465,4465,0
|
|
20231102,142300,5193285,4465,4465,4465,4465,0
|
|
20231102,142200,5193285,4465,4465,4465,4465,113
|
|
20231102,142100,4688740,4470,4470,4470,4470,0
|
|
20231102,142000,4688740,4470,4470,4470,4470,0
|
|
20231102,141900,4688740,4470,4470,4470,4470,0
|
|
20231102,141800,4688740,4470,4470,4470,4470,0
|
|
20231102,141700,4688740,4470,4470,4470,4470,0
|
|
20231102,141600,4688740,4470,4470,4470,4470,0
|
|
20231102,141500,4688740,4470,4470,4470,4470,0
|
|
20231102,141400,4688740,4470,4470,4470,4470,1
|
|
20231102,141300,4684270,4465,4465,4465,4465,0
|
|
20231102,141200,4684270,4465,4465,4465,4465,0
|
|
20231102,141100,4684270,4465,4465,4465,4465,0
|
|
20231102,141000,4684270,4465,4465,4465,4465,0
|
|
20231102,140900,4684270,4465,4465,4465,4465,0
|
|
20231102,140800,4684270,4465,4465,4465,4465,0
|
|
20231102,140700,4684270,4465,4465,4465,4465,0
|
|
20231102,140600,4684270,4465,4465,4465,4465,70
|
|
20231102,140500,4371720,4465,4465,4465,4465,0
|
|
20231102,140400,4371720,4465,4465,4465,4465,0
|
|
20231102,140300,4371720,4465,4465,4465,4465,0
|
|
20231102,140200,4371720,4465,4465,4465,4465,0
|
|
20231102,140100,4371720,4465,4465,4465,4465,0
|
|
20231102,140000,4371720,4465,4465,4465,4465,0
|
|
20231102,135900,4371720,4465,4465,4465,4465,0
|
|
20231102,135800,4371720,4465,4465,4465,4465,272
|
|
20231102,135700,3157240,4470,4470,4470,4470,0
|
|
20231102,135600,3157240,4470,4470,4470,4470,0
|
|
20231102,135500,3157240,4470,4470,4470,4470,0
|
|
20231102,135400,3157240,4470,4470,4470,4470,0
|
|
20231102,135300,3157240,4470,4470,4470,4470,0
|
|
20231102,135200,3157240,4470,4470,4470,4470,0
|
|
20231102,135100,3157240,4470,4470,4470,4470,0
|
|
20231102,135000,3157240,4470,4470,4470,4470,0
|
|
20231102,134900,3157240,4470,4470,4470,4470,10
|
|
20231102,134800,3112540,4470,4470,4470,4470,20
|
|
20231102,134700,3023140,4480,4480,4480,4480,0
|
|
20231102,134600,3023140,4480,4480,4480,4480,0
|
|
20231102,134500,3023140,4480,4480,4480,4480,0
|
|
20231102,134400,3023140,4480,4480,4480,4480,0
|
|
20231102,134300,3023140,4480,4480,4480,4480,0
|
|
20231102,134200,3023140,4480,4480,4480,4480,0
|
|
20231102,134100,3023140,4480,4480,4480,4480,0
|
|
20231102,134000,3023140,4480,4480,4480,4480,0
|
|
20231102,133900,3023140,4480,4480,4480,4480,0
|
|
20231102,133800,3023140,4480,4480,4480,4480,0
|
|
20231102,133700,3023140,4480,4480,4480,4480,0
|
|
20231102,133600,3023140,4480,4480,4480,4480,1
|
|
20231102,133500,3018660,4465,4465,4465,4465,0
|
|
20231102,133400,3018660,4465,4465,4465,4465,17
|
|
20231102,133300,2942755,4465,4465,4465,4465,33
|
|
20231102,133200,2795410,4480,4480,4480,4480,0
|
|
20231102,133100,2795410,4480,4480,4480,4480,0
|
|
20231102,133000,2795410,4480,4480,4480,4480,0
|
|
20231102,132900,2795410,4480,4480,4480,4480,0
|
|
20231102,132800,2795410,4480,4480,4480,4480,0
|
|
20231102,132700,2795410,4480,4480,4480,4480,0
|
|
20231102,132600,2795410,4480,4480,4480,4480,0
|
|
20231102,132500,2795410,4480,4480,4480,4480,0
|
|
20231102,132400,2795410,4480,4480,4480,4480,0
|
|
20231102,132300,2795410,4480,4480,4480,4480,0
|
|
20231102,132200,2795410,4480,4480,4480,4480,0
|
|
20231102,132100,2795410,4480,4480,4480,4480,0
|
|
20231102,132000,2795410,4480,4480,4480,4480,0
|
|
20231102,131900,2795410,4480,4480,4480,4480,0
|
|
20231102,131800,2795410,4480,4480,4480,4480,2
|
|
20231102,131700,2786450,4480,4480,4480,4480,0
|
|
20231102,131600,2786450,4480,4480,4480,4480,0
|
|
20231102,131500,2786450,4480,4480,4480,4480,0
|
|
20231102,131400,2786450,4480,4480,4480,4480,6
|
|
20231102,131300,2759570,4480,4480,4480,4480,0
|
|
20231102,131200,2759570,4480,4480,4480,4480,0
|
|
20231102,131100,2759570,4480,4480,4480,4480,0
|
|
20231102,131000,2759570,4480,4480,4480,4480,0
|
|
20231102,130900,2759570,4480,4480,4480,4480,0
|
|
20231102,130800,2759570,4480,4480,4480,4480,0
|
|
20231102,130700,2759570,4480,4480,4480,4480,0
|
|
20231102,130600,2759570,4480,4480,4480,4480,3
|
|
20231102,130500,2746130,4480,4480,4480,4480,0
|
|
20231102,130400,2746130,4480,4480,4480,4480,0
|
|
20231102,130300,2746130,4480,4480,4480,4480,0
|
|
20231102,130200,2746130,4480,4480,4480,4480,0
|
|
20231102,130100,2746130,4480,4480,4480,4480,0
|
|
20231102,130000,2746130,4480,4480,4480,4480,10
|
|
20231102,125900,2701330,4480,4480,4480,4480,10
|
|
20231102,125800,2656530,4480,4480,4480,4480,15
|
|
20231102,125700,2589330,4480,4480,4480,4480,0
|
|
20231102,125600,2589330,4480,4480,4480,4480,0
|
|
20231102,125500,2589330,4480,4480,4480,4480,0
|
|
20231102,125400,2589330,4480,4480,4480,4480,0
|
|
20231102,125300,2589330,4480,4480,4480,4480,0
|
|
20231102,125200,2589330,4480,4480,4480,4480,0
|
|
20231102,125100,2589330,4480,4480,4480,4480,0
|
|
20231102,125000,2589330,4480,4480,4480,4480,0
|
|
20231102,124900,2589330,4480,4480,4480,4480,0
|
|
20231102,124800,2589330,4480,4480,4480,4480,0
|
|
20231102,124700,2589330,4480,4480,4480,4480,0
|
|
20231102,124600,2589330,4480,4480,4480,4480,0
|
|
20231102,124500,2589330,4480,4480,4480,4480,0
|
|
20231102,124400,2589330,4480,4480,4480,4480,0
|
|
20231102,124300,2589330,4480,4480,4480,4480,0
|
|
20231102,124200,2589330,4480,4480,4480,4480,0
|
|
20231102,124100,2589330,4480,4480,4480,4480,0
|
|
20231102,124000,2589330,4480,4480,4480,4480,0
|
|
20231102,123900,2589330,4480,4480,4480,4480,0
|
|
20231102,123800,2589330,4480,4480,4480,4480,0
|
|
20231102,123700,2589330,4480,4480,4480,4480,0
|
|
20231102,123600,2589330,4480,4480,4480,4480,0
|
|
20231102,123500,2589330,4480,4480,4480,4480,0
|
|
20231102,123400,2589330,4480,4480,4480,4480,0
|
|
20231102,123300,2589330,4480,4480,4480,4480,0
|
|
20231102,123200,2589330,4480,4480,4480,4480,0
|
|
20231102,123100,2589330,4480,4480,4480,4480,0
|
|
20231102,123000,2589330,4480,4480,4480,4480,0
|
|
20231102,122900,2589330,4480,4480,4480,4480,0
|
|
20231102,122800,2589330,4480,4480,4480,4480,0
|
|
20231102,122700,2589330,4480,4480,4480,4480,0
|
|
20231102,122600,2589330,4480,4480,4480,4480,0
|
|
20231102,122500,2589330,4480,4480,4480,4480,0
|
|
20231102,122400,2589330,4480,4480,4480,4480,0
|
|
20231102,122300,2589330,4480,4480,4480,4480,0
|
|
20231102,122200,2589330,4480,4480,4480,4480,0
|
|
20231102,122100,2589330,4480,4480,4480,4480,0
|
|
20231102,122000,2589330,4480,4480,4480,4480,0
|
|
20231102,121900,2589330,4480,4480,4480,4480,0
|
|
20231102,121800,2589330,4480,4480,4480,4480,1
|
|
20231102,121700,2584850,4470,4470,4470,4470,0
|
|
20231102,121600,2584850,4470,4470,4470,4470,0
|
|
20231102,121500,2584850,4470,4470,4470,4470,0
|
|
20231102,121400,2584850,4470,4470,4470,4470,0
|
|
20231102,121300,2584850,4470,4470,4470,4470,0
|
|
20231102,121200,2584850,4470,4470,4470,4470,0
|
|
20231102,121100,2584850,4470,4470,4470,4470,0
|
|
20231102,121000,2584850,4470,4470,4470,4470,0
|
|
20231102,120900,2584850,4470,4470,4470,4470,0
|
|
20231102,120800,2584850,4470,4470,4470,4470,10
|
|
20231102,120700,2540150,4480,4480,4480,4480,0
|
|
20231102,120600,2540150,4480,4480,4480,4480,0
|
|
20231102,120500,2540150,4480,4480,4480,4480,0
|
|
20231102,120400,2540150,4480,4480,4480,4480,0
|
|
20231102,120300,2540150,4480,4480,4480,4480,0
|
|
20231102,120200,2540150,4480,4480,4480,4480,0
|
|
20231102,120100,2540150,4480,4480,4480,4480,0
|
|
20231102,120000,2540150,4480,4480,4480,4480,0
|
|
20231102,115900,2540150,4480,4480,4480,4480,0
|
|
20231102,115800,2540150,4480,4480,4480,4480,0
|
|
20231102,115700,2540150,4480,4480,4480,4480,0
|
|
20231102,115600,2540150,4480,4480,4480,4480,0
|
|
20231102,115500,2540150,4480,4480,4480,4480,0
|
|
20231102,115400,2540150,4480,4480,4480,4480,0
|
|
20231102,115300,2540150,4480,4480,4480,4480,0
|
|
20231102,115200,2540150,4480,4480,4480,4480,0
|
|
20231102,115100,2540150,4480,4480,4480,4480,0
|
|
20231102,115000,2540150,4480,4480,4480,4480,0
|
|
20231102,114900,2540150,4480,4480,4480,4480,0
|
|
20231102,114800,2540150,4480,4480,4480,4480,0
|
|
20231102,114700,2540150,4480,4480,4480,4480,0
|
|
20231102,114600,2540150,4480,4480,4480,4480,0
|
|
20231102,114500,2540150,4480,4480,4480,4480,0
|
|
20231102,114400,2540150,4480,4480,4480,4480,0
|
|
20231102,114300,2540150,4480,4480,4480,4480,0
|
|
20231102,114200,2540150,4480,4480,4480,4480,0
|
|
20231102,114100,2540150,4480,4480,4480,4480,0
|
|
20231102,114000,2540150,4480,4480,4480,4480,0
|
|
20231102,113900,2540150,4480,4480,4480,4480,0
|
|
20231102,113800,2540150,4480,4480,4480,4480,0
|
|
20231102,113700,2540150,4480,4480,4480,4480,0
|
|
20231102,113600,2540150,4480,4480,4480,4480,0
|
|
20231102,113500,2540150,4480,4480,4480,4480,0
|
|
20231102,113400,2540150,4480,4485,4485,4480,17
|
|
20231102,113300,2463955,4530,4530,4530,4530,0
|
|
20231102,113200,2463955,4530,4530,4530,4530,0
|
|
20231102,113100,2463955,4530,4530,4530,4530,0
|
|
20231102,113000,2463955,4530,4530,4530,4530,0
|
|
20231102,112900,2463955,4530,4530,4530,4530,0
|
|
20231102,112800,2463955,4530,4530,4530,4530,0
|
|
20231102,112700,2463955,4530,4530,4530,4530,0
|
|
20231102,112600,2463955,4530,4530,4530,4530,0
|
|
20231102,112500,2463955,4530,4530,4530,4530,0
|
|
20231102,112400,2463955,4530,4530,4530,4530,0
|
|
20231102,112300,2463955,4530,4530,4530,4530,1
|
|
20231102,112200,2459425,4510,4510,4510,4510,7
|
|
20231102,112100,2427855,4510,4510,4510,4510,43
|
|
20231102,112000,2233925,4530,4530,4530,4530,0
|
|
20231102,111900,2233925,4530,4530,4530,4530,0
|
|
20231102,111800,2233925,4530,4530,4530,4530,0
|
|
20231102,111700,2233925,4530,4530,4530,4530,0
|
|
20231102,111600,2233925,4530,4530,4530,4530,0
|
|
20231102,111500,2233925,4530,4530,4530,4530,0
|
|
20231102,111400,2233925,4530,4530,4530,4530,0
|
|
20231102,111300,2233925,4530,4530,4530,4530,0
|
|
20231102,111200,2233925,4530,4530,4530,4530,0
|
|
20231102,111100,2233925,4530,4530,4530,4530,0
|
|
20231102,111000,2233925,4530,4530,4530,4530,0
|
|
20231102,110900,2233925,4530,4530,4530,4530,0
|
|
20231102,110800,2233925,4530,4530,4530,4530,0
|
|
20231102,110700,2233925,4530,4530,4530,4530,0
|
|
20231102,110600,2233925,4530,4530,4530,4530,0
|
|
20231102,110500,2233925,4530,4530,4530,4530,0
|
|
20231102,110400,2233925,4530,4530,4530,4530,0
|
|
20231102,110300,2233925,4530,4530,4530,4530,0
|
|
20231102,110200,2233925,4530,4530,4530,4530,0
|
|
20231102,110100,2233925,4530,4530,4530,4530,0
|
|
20231102,110000,2233925,4530,4530,4530,4530,0
|
|
20231102,105900,2233925,4530,4530,4530,4530,0
|
|
20231102,105800,2233925,4530,4530,4530,4530,0
|
|
20231102,105700,2233925,4530,4530,4530,4530,0
|
|
20231102,105600,2233925,4530,4530,4530,4530,0
|
|
20231102,105500,2233925,4530,4530,4530,4530,0
|
|
20231102,105400,2233925,4530,4530,4530,4530,0
|
|
20231102,105300,2233925,4530,4530,4530,4530,0
|
|
20231102,105200,2233925,4530,4530,4530,4530,0
|
|
20231102,105100,2233925,4530,4530,4530,4530,0
|
|
20231102,105000,2233925,4530,4530,4530,4530,0
|
|
20231102,104900,2233925,4530,4530,4530,4530,0
|
|
20231102,104800,2233925,4530,4530,4530,4530,0
|
|
20231102,104700,2233925,4530,4530,4530,4530,0
|
|
20231102,104600,2233925,4530,4530,4530,4530,0
|
|
20231102,104500,2233925,4530,4470,4545,4470,246
|
|
20231102,104400,1129775,4480,4480,4480,4480,0
|
|
20231102,104300,1129775,4480,4480,4480,4480,0
|
|
20231102,104200,1129775,4480,4480,4480,4480,0
|
|
20231102,104100,1129775,4480,4480,4480,4480,0
|
|
20231102,104000,1129775,4480,4480,4480,4480,0
|
|
20231102,103900,1129775,4480,4480,4480,4480,0
|
|
20231102,103800,1129775,4480,4480,4480,4480,1
|
|
20231102,103700,1125295,4470,4470,4470,4470,0
|
|
20231102,103600,1125295,4470,4470,4470,4470,0
|
|
20231102,103500,1125295,4470,4470,4470,4470,0
|
|
20231102,103400,1125295,4470,4470,4470,4470,0
|
|
20231102,103300,1125295,4470,4470,4470,4470,0
|
|
20231102,103200,1125295,4470,4470,4470,4470,0
|
|
20231102,103100,1125295,4470,4470,4470,4470,0
|
|
20231102,103000,1125295,4470,4470,4470,4470,20
|
|
20231102,102900,1035895,4465,4465,4465,4465,0
|
|
20231102,102800,1035895,4465,4465,4465,4465,0
|
|
20231102,102700,1035895,4465,4465,4465,4465,0
|
|
20231102,102600,1035895,4465,4465,4465,4465,0
|
|
20231102,102500,1035895,4465,4465,4465,4465,0
|
|
20231102,102400,1035895,4465,4465,4465,4465,0
|
|
20231102,102300,1035895,4465,4465,4465,4465,0
|
|
20231102,102200,1035895,4465,4465,4465,4465,0
|
|
20231102,102100,1035895,4465,4465,4465,4465,0
|
|
20231102,102000,1035895,4465,4465,4465,4465,0
|
|
20231102,101900,1035895,4465,4465,4465,4465,53
|
|
20231102,101800,799250,4470,4470,4470,4470,0
|
|
20231102,101700,799250,4470,4470,4470,4470,0
|
|
20231102,101600,799250,4470,4470,4470,4470,0
|
|
20231102,101500,799250,4470,4470,4470,4470,0
|
|
20231102,101400,799250,4470,4470,4470,4470,5
|
|
20231102,101300,776900,4475,4475,4475,4475,0
|
|
20231102,101200,776900,4475,4475,4475,4475,0
|
|
20231102,101100,776900,4475,4475,4475,4475,0
|
|
20231102,101000,776900,4475,4475,4475,4475,0
|
|
20231102,100900,776900,4475,4475,4475,4475,0
|
|
20231102,100800,776900,4475,4475,4475,4475,0
|
|
20231102,100700,776900,4475,4475,4475,4475,0
|
|
20231102,100600,776900,4475,4475,4475,4475,0
|
|
20231102,100500,776900,4475,4475,4475,4475,0
|
|
20231102,100400,776900,4475,4475,4475,4475,0
|
|
20231102,100300,776900,4475,4475,4475,4475,3
|
|
20231102,100200,763475,4480,4480,4480,4480,0
|
|
20231102,100100,763475,4480,4480,4480,4480,0
|
|
20231102,100000,763475,4480,4480,4480,4480,0
|
|
20231102,095900,763475,4480,4480,4480,4480,0
|
|
20231102,095800,763475,4480,4480,4480,4480,0
|
|
20231102,095700,763475,4480,4480,4480,4480,0
|
|
20231102,095600,763475,4480,4480,4480,4480,0
|
|
20231102,095500,763475,4480,4480,4480,4480,0
|
|
20231102,095400,763475,4480,4480,4480,4480,0
|
|
20231102,095300,763475,4480,4480,4480,4480,0
|
|
20231102,095200,763475,4480,4480,4480,4480,0
|
|
20231102,095100,763475,4480,4480,4480,4480,0
|
|
20231102,095000,763475,4480,4480,4480,4480,0
|
|
20231102,094900,763475,4480,4480,4480,4480,0
|
|
20231102,094800,763475,4480,4480,4480,4480,0
|
|
20231102,094700,763475,4480,4480,4480,4480,0
|
|
20231102,094600,763475,4480,4475,4480,4450,4
|
|
20231102,094500,745615,4475,4475,4475,4475,50
|
|
20231102,094400,521865,4480,4480,4480,4480,0
|
|
20231102,094300,521865,4480,4480,4480,4480,0
|
|
20231102,094200,521865,4480,4480,4480,4480,0
|
|
20231102,094100,521865,4480,4480,4480,4480,0
|
|
20231102,094000,521865,4480,4480,4480,4480,0
|
|
20231102,093900,521865,4480,4480,4480,4480,0
|
|
20231102,093800,521865,4480,4480,4480,4480,0
|
|
20231102,093700,521865,4480,4480,4480,4480,0
|
|
20231102,093600,521865,4480,4480,4480,4480,0
|
|
20231102,093500,521865,4480,4480,4480,4480,0
|
|
20231102,093400,521865,4480,4480,4480,4480,0
|
|
20231102,093300,521865,4480,4480,4480,4480,0
|
|
20231102,093200,521865,4480,4480,4480,4480,0
|
|
20231102,093100,521865,4480,4480,4480,4480,0
|
|
20231102,093000,521865,4480,4480,4480,4480,0
|
|
20231102,092900,521865,4480,4480,4480,4480,0
|
|
20231102,092800,521865,4480,4480,4480,4480,0
|
|
20231102,092700,521865,4480,4480,4480,4480,0
|
|
20231102,092600,521865,4480,4480,4480,4480,0
|
|
20231102,092500,521865,4480,4480,4480,4480,0
|
|
20231102,092400,521865,4480,4480,4480,4480,0
|
|
20231102,092300,521865,4480,4480,4480,4480,0
|
|
20231102,092200,521865,4480,4480,4480,4480,0
|
|
20231102,092100,521865,4480,4480,4480,4480,0
|
|
20231102,092000,521865,4480,4480,4480,4480,0
|
|
20231102,091900,521865,4480,4480,4480,4480,0
|
|
20231102,091800,521865,4480,4480,4480,4480,0
|
|
20231102,091700,521865,4480,4480,4480,4480,0
|
|
20231102,091600,521865,4480,4480,4480,4480,0
|
|
20231102,091500,521865,4480,4465,4480,4465,8
|
|
20231102,091400,486070,4465,4465,4465,4465,28
|
|
20231102,091300,361050,4450,4450,4450,4450,0
|
|
20231102,091200,361050,4450,4450,4450,4450,0
|
|
20231102,091100,361050,4450,4450,4450,4450,22
|
|
20231102,091000,263150,4465,4465,4465,4465,0
|
|
20231102,090900,263150,4465,4465,4465,4465,0
|
|
20231102,090800,263150,4465,4465,4465,4465,0
|
|
20231102,090700,263150,4465,4465,4465,4465,0
|
|
20231102,090600,263150,4465,4460,4465,4460,6
|
|
20231102,090500,236385,4465,4465,4465,4465,0
|
|
20231102,090400,236385,4465,4465,4465,4465,0
|
|
20231102,090300,236385,4465,4465,4465,4465,0
|
|
20231102,090200,236385,4465,4465,4465,4465,1
|
|
20231102,090100,231920,4455,4460,4460,4455,25
|
|
20231102,090000,120425,4465,4460,4465,4460,27
|