593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185000,48565955,4670,4670,4670,4670,358
|
|
20231106,184900,48565955,4670,4670,4670,4670,0
|
|
20231106,184800,48565955,4670,4670,4670,4670,0
|
|
20231106,184700,48565955,4670,4670,4670,4670,0
|
|
20231106,184600,48565955,4670,4670,4670,4670,0
|
|
20231106,184500,48565955,4670,4670,4670,4670,0
|
|
20231106,184400,48565955,4670,4670,4670,4670,0
|
|
20231106,184300,48565955,4670,4670,4670,4670,0
|
|
20231106,184200,48565955,4670,4670,4670,4670,0
|
|
20231106,184100,48565955,4670,4670,4670,4670,0
|
|
20231106,184000,48565955,4670,4670,4670,4670,0
|
|
20231106,183900,48565955,4670,4670,4670,4670,0
|
|
20231106,183800,48565955,4670,4670,4670,4670,0
|
|
20231106,183700,48565955,4670,4670,4670,4670,0
|
|
20231106,183600,48565955,4670,4670,4670,4670,0
|
|
20231106,183500,48565955,4670,4670,4670,4670,0
|
|
20231106,183400,48565955,4670,4670,4670,4670,0
|
|
20231106,183300,48565955,4670,4670,4670,4670,0
|
|
20231106,183200,48565955,4670,4670,4670,4670,0
|
|
20231106,183100,48565955,4670,4670,4670,4670,0
|
|
20231106,183000,48565955,4670,4670,4670,4670,0
|
|
20231106,182900,48565955,4670,4670,4670,4670,0
|
|
20231106,182800,48565955,4670,4670,4670,4670,0
|
|
20231106,182700,48565955,4670,4670,4670,4670,0
|
|
20231106,182600,48565955,4670,4670,4670,4670,0
|
|
20231106,182500,48565955,4670,4670,4670,4670,0
|
|
20231106,182400,48565955,4670,4670,4670,4670,0
|
|
20231106,182300,48565955,4670,4670,4670,4670,0
|
|
20231106,182200,48565955,4670,4670,4670,4670,0
|
|
20231106,182100,48565955,4670,4670,4670,4670,0
|
|
20231106,182000,48565955,4670,4670,4670,4670,358
|
|
20231106,181900,48565955,4670,4670,4670,4670,0
|
|
20231106,181800,48565955,4670,4670,4670,4670,0
|
|
20231106,181700,48565955,4670,4670,4670,4670,0
|
|
20231106,181600,48565955,4670,4670,4670,4670,0
|
|
20231106,181500,48565955,4670,4670,4670,4670,0
|
|
20231106,181400,48565955,4670,4670,4670,4670,0
|
|
20231106,181300,48565955,4670,4670,4670,4670,0
|
|
20231106,181200,48565955,4670,4670,4670,4670,0
|
|
20231106,181100,48565955,4670,4670,4670,4670,0
|
|
20231106,181000,48565955,4670,4670,4670,4670,0
|
|
20231106,180900,48565955,4670,4670,4670,4670,0
|
|
20231106,180800,48565955,4670,4670,4670,4670,0
|
|
20231106,180700,48565955,4670,4670,4670,4670,0
|
|
20231106,180600,48565955,4670,4670,4670,4670,0
|
|
20231106,180500,48565955,4670,4670,4670,4670,0
|
|
20231106,180400,48565955,4670,4670,4670,4670,0
|
|
20231106,180300,48565955,4670,4670,4670,4670,0
|
|
20231106,180200,48565955,4670,4670,4670,4670,0
|
|
20231106,180100,48565955,4670,4670,4670,4670,0
|
|
20231106,180000,48565955,4670,4670,4670,4670,0
|
|
20231106,175900,48565955,4670,4670,4670,4670,0
|
|
20231106,175800,48565955,4670,4670,4670,4670,0
|
|
20231106,175700,48565955,4670,4670,4670,4670,0
|
|
20231106,175600,48565955,4670,4670,4670,4670,0
|
|
20231106,175500,48565955,4670,4670,4670,4670,0
|
|
20231106,175400,48565955,4670,4670,4670,4670,0
|
|
20231106,175300,48565955,4670,4670,4670,4670,0
|
|
20231106,175200,48565955,4670,4670,4670,4670,0
|
|
20231106,175100,48565955,4670,4670,4670,4670,0
|
|
20231106,175000,48565955,4670,4670,4670,4670,358
|
|
20231106,174900,48565955,4670,4670,4670,4670,0
|
|
20231106,174800,48565955,4670,4670,4670,4670,0
|
|
20231106,174700,48565955,4670,4670,4670,4670,0
|
|
20231106,174600,48565955,4670,4670,4670,4670,0
|
|
20231106,174500,48565955,4670,4670,4670,4670,0
|
|
20231106,174400,48565955,4670,4670,4670,4670,0
|
|
20231106,174300,48565955,4670,4670,4670,4670,0
|
|
20231106,174200,48565955,4670,4670,4670,4670,0
|
|
20231106,174100,48565955,4670,4670,4670,4670,0
|
|
20231106,174000,48565955,4670,4670,4670,4670,0
|
|
20231106,173900,48565955,4670,4670,4670,4670,0
|
|
20231106,173800,48565955,4670,4670,4670,4670,0
|
|
20231106,173700,48565955,4670,4670,4670,4670,0
|
|
20231106,173600,48565955,4670,4670,4670,4670,0
|
|
20231106,173500,48565955,4670,4670,4670,4670,0
|
|
20231106,173400,48565955,4670,4670,4670,4670,0
|
|
20231106,173300,48565955,4670,4670,4670,4670,0
|
|
20231106,173200,48565955,4670,4670,4670,4670,0
|
|
20231106,173100,48565955,4670,4670,4670,4670,0
|
|
20231106,173000,48565955,4670,4670,4670,4670,0
|
|
20231106,172900,48565955,4670,4670,4670,4670,0
|
|
20231106,172800,48565955,4670,4670,4670,4670,0
|
|
20231106,172700,48565955,4670,4670,4670,4670,0
|
|
20231106,172600,48565955,4670,4670,4670,4670,0
|
|
20231106,172500,48565955,4670,4670,4670,4670,0
|
|
20231106,172400,48565955,4670,4670,4670,4670,0
|
|
20231106,172300,48565955,4670,4670,4670,4670,0
|
|
20231106,172200,48565955,4670,4670,4670,4670,0
|
|
20231106,172100,48565955,4670,4670,4670,4670,0
|
|
20231106,172000,48565955,4670,4670,4670,4670,358
|
|
20231106,171900,48565955,4670,4670,4670,4670,0
|
|
20231106,171800,48565955,4670,4670,4670,4670,0
|
|
20231106,171700,48565955,4670,4670,4670,4670,0
|
|
20231106,171600,48565955,4670,4670,4670,4670,0
|
|
20231106,171500,48565955,4670,4670,4670,4670,0
|
|
20231106,171400,48565955,4670,4670,4670,4670,0
|
|
20231106,171300,48565955,4670,4670,4670,4670,0
|
|
20231106,171200,48565955,4670,4670,4670,4670,0
|
|
20231106,171100,48565955,4670,4670,4670,4670,0
|
|
20231106,171000,48565955,4670,4670,4670,4670,0
|
|
20231106,170900,48565955,4670,4670,4670,4670,0
|
|
20231106,170800,48565955,4670,4670,4670,4670,0
|
|
20231106,170700,48565955,4670,4670,4670,4670,0
|
|
20231106,170600,48565955,4670,4670,4670,4670,0
|
|
20231106,170500,48565955,4670,4670,4670,4670,0
|
|
20231106,170400,48565955,4670,4670,4670,4670,0
|
|
20231106,170300,48565955,4670,4670,4670,4670,0
|
|
20231106,170200,48565955,4670,4670,4670,4670,0
|
|
20231106,170100,48565955,4670,4670,4670,4670,0
|
|
20231106,170000,48565955,4670,4670,4670,4670,0
|
|
20231106,165900,48565955,4670,4670,4670,4670,0
|
|
20231106,165800,48565955,4670,4670,4670,4670,0
|
|
20231106,165700,48565955,4670,4670,4670,4670,0
|
|
20231106,165600,48565955,4670,4670,4670,4670,0
|
|
20231106,165500,48565955,4670,4670,4670,4670,0
|
|
20231106,165400,48565955,4670,4670,4670,4670,0
|
|
20231106,165300,48565955,4670,4670,4670,4670,0
|
|
20231106,165200,48565955,4670,4670,4670,4670,0
|
|
20231106,165100,48565955,4670,4670,4670,4670,0
|
|
20231106,165000,48565955,4670,4670,4670,4670,358
|
|
20231106,164900,48565955,4670,4670,4670,4670,0
|
|
20231106,164800,48565955,4670,4670,4670,4670,0
|
|
20231106,164700,48565955,4670,4670,4670,4670,0
|
|
20231106,164600,48565955,4670,4670,4670,4670,0
|
|
20231106,164500,48565955,4670,4670,4670,4670,0
|
|
20231106,164400,48565955,4670,4670,4670,4670,0
|
|
20231106,164300,48565955,4670,4670,4670,4670,0
|
|
20231106,164200,48565955,4670,4670,4670,4670,0
|
|
20231106,164100,48565955,4670,4670,4670,4670,0
|
|
20231106,164000,48565955,4670,4670,4670,4670,0
|
|
20231106,163900,48565955,4670,4670,4670,4670,0
|
|
20231106,163800,48565955,4670,4670,4670,4670,0
|
|
20231106,163700,48565955,4670,4670,4670,4670,0
|
|
20231106,163600,48565955,4670,4670,4670,4670,0
|
|
20231106,163500,48565955,4670,4670,4670,4670,0
|
|
20231106,163400,48565955,4670,4670,4670,4670,0
|
|
20231106,163300,48565955,4670,4670,4670,4670,0
|
|
20231106,163200,48565955,4670,4670,4670,4670,0
|
|
20231106,163100,48565955,4670,4670,4670,4670,0
|
|
20231106,163000,48565955,4670,4670,4670,4670,0
|
|
20231106,162900,48565955,4670,4670,4670,4670,0
|
|
20231106,162800,48565955,4670,4670,4670,4670,0
|
|
20231106,162700,48565955,4670,4670,4670,4670,0
|
|
20231106,162600,48565955,4670,4670,4670,4670,0
|
|
20231106,162500,48565955,4670,4670,4670,4670,0
|
|
20231106,162400,48565955,4670,4670,4670,4670,0
|
|
20231106,162300,48565955,4670,4670,4670,4670,0
|
|
20231106,162200,48565955,4670,4670,4670,4670,0
|
|
20231106,162100,48565955,4670,4670,4670,4670,0
|
|
20231106,162000,48565955,4670,4670,4670,4670,358
|
|
20231106,161900,48565955,4670,4670,4670,4670,0
|
|
20231106,161800,48565955,4670,4670,4670,4670,0
|
|
20231106,161700,48565955,4670,4670,4670,4670,0
|
|
20231106,161600,48565955,4670,4670,4670,4670,0
|
|
20231106,161500,48565955,4670,4670,4670,4670,0
|
|
20231106,161400,48565955,4670,4670,4670,4670,0
|
|
20231106,161300,48565955,4670,4670,4670,4670,0
|
|
20231106,161200,48565955,4670,4670,4670,4670,0
|
|
20231106,161100,48565955,4670,4670,4670,4670,0
|
|
20231106,161000,48565955,4670,4670,4670,4670,0
|
|
20231106,160900,48565955,4670,4670,4670,4670,0
|
|
20231106,160800,48565955,4670,4670,4670,4670,0
|
|
20231106,160700,48565955,4670,4670,4670,4670,0
|
|
20231106,160600,48565955,4670,4670,4670,4670,0
|
|
20231106,160500,48565955,4670,4670,4670,4670,0
|
|
20231106,160400,48565955,4670,4670,4670,4670,0
|
|
20231106,160300,48565955,4670,4670,4670,4670,0
|
|
20231106,160200,48565955,4670,4670,4670,4670,0
|
|
20231106,160100,48565955,4670,4670,4670,4670,0
|
|
20231106,160000,48565955,4670,4670,4670,4670,0
|
|
20231106,155900,48565955,4670,4670,4670,4670,0
|
|
20231106,155800,48565955,4670,4670,4670,4670,0
|
|
20231106,155700,48565955,4670,4670,4670,4670,0
|
|
20231106,155600,48565955,4670,4670,4670,4670,0
|
|
20231106,155500,48565955,4670,4670,4670,4670,0
|
|
20231106,155400,48565955,4670,4670,4670,4670,0
|
|
20231106,155300,48565955,4670,4670,4670,4670,0
|
|
20231106,155200,48565955,4670,4670,4670,4670,0
|
|
20231106,155100,48565955,4670,4670,4670,4670,0
|
|
20231106,155000,48565955,4670,4670,4670,4670,358
|
|
20231106,154900,48565955,4670,4670,4670,4670,0
|
|
20231106,154800,48565955,4670,4670,4670,4670,0
|
|
20231106,154700,48565955,4670,4670,4670,4670,0
|
|
20231106,154600,48565955,4670,4670,4670,4670,0
|
|
20231106,154500,48565955,4670,4670,4670,4670,0
|
|
20231106,154400,48565955,4670,4670,4670,4670,0
|
|
20231106,154300,48565955,4670,4670,4670,4670,0
|
|
20231106,154200,48565955,4670,4670,4670,4670,0
|
|
20231106,154100,48565955,4670,4670,4670,4670,0
|
|
20231106,154000,48565955,4670,4670,4670,4670,0
|
|
20231106,153900,48565955,4670,4670,4670,4670,0
|
|
20231106,153800,48565955,4670,4670,4670,4670,0
|
|
20231106,153700,48565955,4670,4670,4670,4670,0
|
|
20231106,153600,48565955,4670,4670,4670,4670,0
|
|
20231106,153500,48565955,4670,4670,4670,4670,0
|
|
20231106,153400,48565955,4670,4670,4670,4670,0
|
|
20231106,153300,48565955,4670,4670,4670,4670,0
|
|
20231106,153200,48565955,4670,4670,4670,4670,0
|
|
20231106,153100,48565955,4670,4670,4670,4670,0
|
|
20231106,153000,48565955,4670,4670,4670,4670,358
|
|
20231106,152900,46894095,4620,4620,4620,4620,0
|
|
20231106,152800,46894095,4620,4620,4620,4620,0
|
|
20231106,152700,46894095,4620,4620,4620,4620,0
|
|
20231106,152600,46894095,4620,4620,4620,4620,0
|
|
20231106,152500,46894095,4620,4620,4620,4620,0
|
|
20231106,152400,46894095,4620,4620,4620,4620,0
|
|
20231106,152300,46894095,4620,4620,4620,4620,0
|
|
20231106,152200,46894095,4620,4620,4620,4620,0
|
|
20231106,152100,46894095,4620,4620,4620,4620,0
|
|
20231106,152000,46894095,4620,4620,4620,4620,0
|
|
20231106,151900,46894095,4620,4650,4650,4620,30
|
|
20231106,151800,46755165,4660,4660,4660,4660,0
|
|
20231106,151700,46755165,4660,4660,4660,4660,15
|
|
20231106,151600,46685265,4660,4660,4660,4660,0
|
|
20231106,151500,46685265,4660,4660,4660,4660,0
|
|
20231106,151400,46685265,4660,4660,4660,4660,0
|
|
20231106,151300,46685265,4660,4660,4660,4660,0
|
|
20231106,151200,46685265,4660,4625,4660,4625,32
|
|
20231106,151100,46536635,4625,4625,4625,4625,0
|
|
20231106,151000,46536635,4625,4625,4625,4625,0
|
|
20231106,150900,46536635,4625,4625,4625,4625,0
|
|
20231106,150800,46536635,4625,4625,4625,4625,0
|
|
20231106,150700,46536635,4625,4630,4630,4625,183
|
|
20231106,150600,45689815,4630,4635,4635,4630,25
|
|
20231106,150500,45574040,4635,4635,4635,4635,1
|
|
20231106,150400,45569405,4640,4640,4640,4640,0
|
|
20231106,150300,45569405,4640,4640,4640,4640,0
|
|
20231106,150200,45569405,4640,4640,4640,4640,0
|
|
20231106,150100,45569405,4640,4640,4640,4640,0
|
|
20231106,150000,45569405,4640,4640,4640,4640,0
|
|
20231106,145900,45569405,4640,4640,4640,4640,0
|
|
20231106,145800,45569405,4640,4640,4640,4640,9
|
|
20231106,145700,45527645,4640,4645,4645,4640,19
|
|
20231106,145600,45439480,4660,4660,4660,4660,0
|
|
20231106,145500,45439480,4660,4660,4660,4660,0
|
|
20231106,145400,45439480,4660,4655,4660,4655,142
|
|
20231106,145300,44778390,4655,4655,4655,4655,24
|
|
20231106,145200,44666670,4655,4655,4655,4655,0
|
|
20231106,145100,44666670,4655,4650,4660,4650,140
|
|
20231106,145000,44014920,4650,4650,4650,4650,10
|
|
20231106,144900,43968420,4660,4660,4660,4660,0
|
|
20231106,144800,43968420,4660,4660,4660,4660,0
|
|
20231106,144700,43968420,4660,4660,4660,4660,0
|
|
20231106,144600,43968420,4660,4660,4660,4660,0
|
|
20231106,144500,43968420,4660,4660,4660,4660,0
|
|
20231106,144400,43968420,4660,4660,4660,4660,0
|
|
20231106,144300,43968420,4660,4660,4660,4660,0
|
|
20231106,144200,43968420,4660,4660,4660,4660,0
|
|
20231106,144100,43968420,4660,4660,4660,4660,182
|
|
20231106,144000,43120300,4665,4665,4665,4665,16
|
|
20231106,143900,43045660,4665,4670,4675,4665,43
|
|
20231106,143800,42844650,4670,4665,4670,4665,444
|
|
20231106,143700,40773315,4660,4660,4660,4660,0
|
|
20231106,143600,40773315,4660,4660,4660,4660,0
|
|
20231106,143500,40773315,4660,4660,4660,4660,318
|
|
20231106,143400,39291435,4665,4660,4665,4660,179
|
|
20231106,143300,38456950,4665,4665,4665,4665,0
|
|
20231106,143200,38456950,4665,4665,4665,4665,1
|
|
20231106,143100,38452285,4640,4640,4640,4640,200
|
|
20231106,143000,37524285,4640,4640,4640,4640,50
|
|
20231106,142900,37292285,4640,4640,4640,4640,0
|
|
20231106,142800,37292285,4640,4640,4640,4640,0
|
|
20231106,142700,37292285,4640,4645,4665,4640,155
|
|
20231106,142600,36569840,4645,4645,4645,4645,178
|
|
20231106,142500,35743030,4640,4640,4640,4640,0
|
|
20231106,142400,35743030,4640,4645,4645,4640,501
|
|
20231106,142300,33418385,4645,4645,4645,4645,0
|
|
20231106,142200,33418385,4645,4645,4645,4645,0
|
|
20231106,142100,33418385,4645,4645,4645,4645,417
|
|
20231106,142000,31481420,4645,4645,4645,4645,0
|
|
20231106,141900,31481420,4645,4645,4645,4645,0
|
|
20231106,141800,31481420,4645,4645,4645,4645,7
|
|
20231106,141700,31448905,4645,4640,4645,4640,111
|
|
20231106,141600,30933735,4640,4640,4640,4640,0
|
|
20231106,141500,30933735,4640,4640,4640,4640,1
|
|
20231106,141400,30929095,4640,4640,4640,4640,0
|
|
20231106,141300,30929095,4640,4640,4640,4640,0
|
|
20231106,141200,30929095,4640,4640,4640,4640,0
|
|
20231106,141100,30929095,4640,4640,4640,4640,0
|
|
20231106,141000,30929095,4640,4640,4640,4640,0
|
|
20231106,140900,30929095,4640,4640,4640,4640,0
|
|
20231106,140800,30929095,4640,4635,4640,4635,1015
|
|
20231106,140700,26221350,4630,4630,4630,4630,0
|
|
20231106,140600,26221350,4630,4625,4630,4625,779
|
|
20231106,140500,22616650,4620,4620,4620,4620,0
|
|
20231106,140400,22616650,4620,4620,4620,4620,7
|
|
20231106,140300,22584310,4625,4625,4625,4625,1
|
|
20231106,140200,22579685,4620,4620,4620,4620,3
|
|
20231106,140100,22565825,4620,4620,4620,4620,0
|
|
20231106,140000,22565825,4620,4620,4620,4620,0
|
|
20231106,135900,22565825,4620,4620,4620,4620,0
|
|
20231106,135800,22565825,4620,4620,4620,4620,0
|
|
20231106,135700,22565825,4620,4620,4620,4620,0
|
|
20231106,135600,22565825,4620,4620,4620,4620,1
|
|
20231106,135500,22561205,4625,4625,4625,4625,0
|
|
20231106,135400,22561205,4625,4625,4625,4625,0
|
|
20231106,135300,22561205,4625,4625,4625,4625,0
|
|
20231106,135200,22561205,4625,4625,4625,4625,0
|
|
20231106,135100,22561205,4625,4625,4625,4625,0
|
|
20231106,135000,22561205,4625,4625,4625,4625,0
|
|
20231106,134900,22561205,4625,4625,4625,4625,0
|
|
20231106,134800,22561205,4625,4625,4625,4625,0
|
|
20231106,134700,22561205,4625,4625,4625,4625,0
|
|
20231106,134600,22561205,4625,4625,4625,4625,0
|
|
20231106,134500,22561205,4625,4625,4625,4625,0
|
|
20231106,134400,22561205,4625,4625,4625,4625,0
|
|
20231106,134300,22561205,4625,4625,4625,4625,0
|
|
20231106,134200,22561205,4625,4625,4625,4625,0
|
|
20231106,134100,22561205,4625,4625,4625,4625,0
|
|
20231106,134000,22561205,4625,4625,4625,4625,0
|
|
20231106,133900,22561205,4625,4625,4625,4625,0
|
|
20231106,133800,22561205,4625,4625,4625,4625,0
|
|
20231106,133700,22561205,4625,4625,4625,4625,0
|
|
20231106,133600,22561205,4625,4620,4625,4620,1500
|
|
20231106,133500,15624475,4615,4615,4615,4615,0
|
|
20231106,133400,15624475,4615,4615,4615,4615,0
|
|
20231106,133300,15624475,4615,4615,4615,4615,0
|
|
20231106,133200,15624475,4615,4615,4615,4615,0
|
|
20231106,133100,15624475,4615,4615,4615,4615,0
|
|
20231106,133000,15624475,4615,4615,4615,4615,0
|
|
20231106,132900,15624475,4615,4615,4615,4615,0
|
|
20231106,132800,15624475,4615,4610,4615,4610,4
|
|
20231106,132700,15606025,4605,4605,4605,4605,0
|
|
20231106,132600,15606025,4605,4605,4605,4605,0
|
|
20231106,132500,15606025,4605,4605,4605,4605,0
|
|
20231106,132400,15606025,4605,4605,4605,4605,2
|
|
20231106,132300,15596815,4625,4625,4625,4625,0
|
|
20231106,132200,15596815,4625,4625,4625,4625,0
|
|
20231106,132100,15596815,4625,4625,4625,4625,0
|
|
20231106,132000,15596815,4625,4625,4625,4625,0
|
|
20231106,131900,15596815,4625,4625,4625,4625,0
|
|
20231106,131800,15596815,4625,4625,4625,4625,0
|
|
20231106,131700,15596815,4625,4625,4625,4625,0
|
|
20231106,131600,15596815,4625,4625,4625,4625,0
|
|
20231106,131500,15596815,4625,4625,4625,4625,0
|
|
20231106,131400,15596815,4625,4625,4625,4625,0
|
|
20231106,131300,15596815,4625,4625,4625,4625,0
|
|
20231106,131200,15596815,4625,4625,4625,4625,0
|
|
20231106,131100,15596815,4625,4610,4625,4610,8
|
|
20231106,131000,15559875,4605,4605,4605,4605,0
|
|
20231106,130900,15559875,4605,4605,4605,4605,0
|
|
20231106,130800,15559875,4605,4605,4605,4605,0
|
|
20231106,130700,15559875,4605,4605,4605,4605,0
|
|
20231106,130600,15559875,4605,4605,4605,4605,2
|
|
20231106,130500,15550665,4635,4635,4635,4635,0
|
|
20231106,130400,15550665,4635,4635,4635,4635,0
|
|
20231106,130300,15550665,4635,4635,4635,4635,0
|
|
20231106,130200,15550665,4635,4635,4635,4635,0
|
|
20231106,130100,15550665,4635,4635,4635,4635,0
|
|
20231106,130000,15550665,4635,4635,4635,4635,0
|
|
20231106,125900,15550665,4635,4635,4635,4635,0
|
|
20231106,125800,15550665,4635,4635,4635,4635,0
|
|
20231106,125700,15550665,4635,4635,4635,4635,0
|
|
20231106,125600,15550665,4635,4635,4635,4635,0
|
|
20231106,125500,15550665,4635,4635,4635,4635,0
|
|
20231106,125400,15550665,4635,4635,4635,4635,0
|
|
20231106,125300,15550665,4635,4635,4635,4635,26
|
|
20231106,125200,15430155,4635,4635,4635,4635,0
|
|
20231106,125100,15430155,4635,4635,4635,4635,0
|
|
20231106,125000,15430155,4635,4635,4635,4635,0
|
|
20231106,124900,15430155,4635,4635,4635,4635,0
|
|
20231106,124800,15430155,4635,4635,4635,4635,0
|
|
20231106,124700,15430155,4635,4635,4635,4635,0
|
|
20231106,124600,15430155,4635,4635,4635,4635,0
|
|
20231106,124500,15430155,4635,4635,4635,4635,0
|
|
20231106,124400,15430155,4635,4635,4635,4635,0
|
|
20231106,124300,15430155,4635,4635,4635,4635,0
|
|
20231106,124200,15430155,4635,4635,4635,4635,0
|
|
20231106,124100,15430155,4635,4635,4635,4635,0
|
|
20231106,124000,15430155,4635,4635,4635,4635,0
|
|
20231106,123900,15430155,4635,4635,4635,4635,0
|
|
20231106,123800,15430155,4635,4635,4635,4635,0
|
|
20231106,123700,15430155,4635,4635,4635,4635,0
|
|
20231106,123600,15430155,4635,4635,4635,4635,0
|
|
20231106,123500,15430155,4635,4635,4635,4635,0
|
|
20231106,123400,15430155,4635,4635,4635,4635,0
|
|
20231106,123300,15430155,4635,4635,4635,4635,0
|
|
20231106,123200,15430155,4635,4635,4635,4635,0
|
|
20231106,123100,15430155,4635,4635,4635,4635,0
|
|
20231106,123000,15430155,4635,4635,4635,4635,1
|
|
20231106,122900,15425520,4635,4635,4635,4635,0
|
|
20231106,122800,15425520,4635,4635,4635,4635,0
|
|
20231106,122700,15425520,4635,4635,4635,4635,0
|
|
20231106,122600,15425520,4635,4635,4635,4635,0
|
|
20231106,122500,15425520,4635,4635,4635,4635,0
|
|
20231106,122400,15425520,4635,4635,4635,4635,0
|
|
20231106,122300,15425520,4635,4635,4635,4635,10
|
|
20231106,122200,15379170,4635,4635,4635,4635,0
|
|
20231106,122100,15379170,4635,4595,4635,4595,457
|
|
20231106,122000,13274460,4590,4590,4590,4590,0
|
|
20231106,121900,13274460,4590,4590,4590,4590,0
|
|
20231106,121800,13274460,4590,4590,4590,4590,0
|
|
20231106,121700,13274460,4590,4590,4590,4590,0
|
|
20231106,121600,13274460,4590,4590,4590,4590,0
|
|
20231106,121500,13274460,4590,4590,4590,4590,4
|
|
20231106,121400,13256100,4595,4595,4595,4595,65
|
|
20231106,121300,12957425,4595,4595,4595,4595,0
|
|
20231106,121200,12957425,4595,4595,4595,4595,2
|
|
20231106,121100,12948235,4590,4590,4590,4590,0
|
|
20231106,121000,12948235,4590,4590,4590,4590,2
|
|
20231106,120900,12939055,4590,4590,4590,4590,0
|
|
20231106,120800,12939055,4590,4590,4590,4590,0
|
|
20231106,120700,12939055,4590,4590,4590,4590,1
|
|
20231106,120600,12934465,4590,4590,4590,4590,20
|
|
20231106,120500,12842665,4590,4590,4590,4590,0
|
|
20231106,120400,12842665,4590,4590,4590,4590,0
|
|
20231106,120300,12842665,4590,4590,4590,4590,0
|
|
20231106,120200,12842665,4590,4590,4590,4590,0
|
|
20231106,120100,12842665,4590,4590,4590,4590,0
|
|
20231106,120000,12842665,4590,4590,4590,4590,0
|
|
20231106,115900,12842665,4590,4590,4590,4590,0
|
|
20231106,115800,12842665,4590,4590,4590,4590,0
|
|
20231106,115700,12842665,4590,4590,4590,4590,0
|
|
20231106,115600,12842665,4590,4590,4590,4590,0
|
|
20231106,115500,12842665,4590,4590,4590,4590,0
|
|
20231106,115400,12842665,4590,4590,4590,4590,0
|
|
20231106,115300,12842665,4590,4590,4590,4590,0
|
|
20231106,115200,12842665,4590,4590,4590,4590,0
|
|
20231106,115100,12842665,4590,4590,4590,4590,0
|
|
20231106,115000,12842665,4590,4590,4590,4590,0
|
|
20231106,114900,12842665,4590,4585,4590,4585,37
|
|
20231106,114800,12672845,4580,4580,4580,4580,0
|
|
20231106,114700,12672845,4580,4580,4580,4580,0
|
|
20231106,114600,12672845,4580,4580,4580,4580,0
|
|
20231106,114500,12672845,4580,4580,4580,4580,0
|
|
20231106,114400,12672845,4580,4580,4580,4580,0
|
|
20231106,114300,12672845,4580,4580,4580,4580,0
|
|
20231106,114200,12672845,4580,4580,4580,4580,0
|
|
20231106,114100,12672845,4580,4580,4580,4580,0
|
|
20231106,114000,12672845,4580,4580,4580,4580,0
|
|
20231106,113900,12672845,4580,4580,4580,4580,0
|
|
20231106,113800,12672845,4580,4580,4580,4580,0
|
|
20231106,113700,12672845,4580,4580,4580,4580,0
|
|
20231106,113600,12672845,4580,4580,4580,4580,0
|
|
20231106,113500,12672845,4580,4580,4580,4580,86
|
|
20231106,113400,12278965,4580,4580,4580,4580,0
|
|
20231106,113300,12278965,4580,4580,4580,4580,30
|
|
20231106,113200,12141565,4580,4580,4580,4580,0
|
|
20231106,113100,12141565,4580,4580,4580,4580,40
|
|
20231106,113000,11958365,4580,4580,4580,4580,0
|
|
20231106,112900,11958365,4580,4580,4580,4580,0
|
|
20231106,112800,11958365,4580,4580,4580,4580,0
|
|
20231106,112700,11958365,4580,4580,4580,4580,0
|
|
20231106,112600,11958365,4580,4580,4580,4580,0
|
|
20231106,112500,11958365,4580,4580,4580,4580,0
|
|
20231106,112400,11958365,4580,4580,4580,4580,0
|
|
20231106,112300,11958365,4580,4580,4580,4580,0
|
|
20231106,112200,11958365,4580,4580,4580,4580,0
|
|
20231106,112100,11958365,4580,4580,4580,4580,0
|
|
20231106,112000,11958365,4580,4580,4580,4580,0
|
|
20231106,111900,11958365,4580,4580,4580,4580,7
|
|
20231106,111800,11926305,4580,4580,4580,4580,0
|
|
20231106,111700,11926305,4580,4580,4580,4580,0
|
|
20231106,111600,11926305,4580,4580,4580,4580,0
|
|
20231106,111500,11926305,4580,4580,4580,4580,0
|
|
20231106,111400,11926305,4580,4580,4580,4580,0
|
|
20231106,111300,11926305,4580,4580,4580,4580,0
|
|
20231106,111200,11926305,4580,4580,4580,4580,0
|
|
20231106,111100,11926305,4580,4580,4580,4580,0
|
|
20231106,111000,11926305,4580,4580,4580,4580,1
|
|
20231106,110900,11921725,4570,4570,4570,4570,0
|
|
20231106,110800,11921725,4570,4570,4570,4570,0
|
|
20231106,110700,11921725,4570,4570,4570,4570,0
|
|
20231106,110600,11921725,4570,4570,4570,4570,0
|
|
20231106,110500,11921725,4570,4570,4570,4570,0
|
|
20231106,110400,11921725,4570,4580,4580,4570,166
|
|
20231106,110300,11162235,4580,4580,4580,4580,0
|
|
20231106,110200,11162235,4580,4580,4580,4580,10
|
|
20231106,110100,11116435,4580,4580,4580,4580,0
|
|
20231106,110000,11116435,4580,4580,4580,4580,0
|
|
20231106,105900,11116435,4580,4580,4580,4580,0
|
|
20231106,105800,11116435,4580,4580,4580,4580,24
|
|
20231106,105700,11006515,4580,4580,4580,4580,0
|
|
20231106,105600,11006515,4580,4580,4580,4580,0
|
|
20231106,105500,11006515,4580,4580,4580,4580,0
|
|
20231106,105400,11006515,4580,4580,4580,4580,0
|
|
20231106,105300,11006515,4580,4580,4580,4580,15
|
|
20231106,105200,10937815,4580,4580,4580,4580,0
|
|
20231106,105100,10937815,4580,4580,4580,4580,0
|
|
20231106,105000,10937815,4580,4580,4580,4580,0
|
|
20231106,104900,10937815,4580,4580,4580,4580,0
|
|
20231106,104800,10937815,4580,4580,4580,4580,0
|
|
20231106,104700,10937815,4580,4580,4580,4580,0
|
|
20231106,104600,10937815,4580,4580,4580,4580,0
|
|
20231106,104500,10937815,4580,4580,4580,4580,0
|
|
20231106,104400,10937815,4580,4580,4580,4580,0
|
|
20231106,104300,10937815,4580,4580,4580,4580,0
|
|
20231106,104200,10937815,4580,4580,4580,4580,0
|
|
20231106,104100,10937815,4580,4580,4580,4580,0
|
|
20231106,104000,10937815,4580,4580,4580,4580,0
|
|
20231106,103900,10937815,4580,4580,4580,4580,0
|
|
20231106,103800,10937815,4580,4580,4580,4580,0
|
|
20231106,103700,10937815,4580,4580,4580,4580,0
|
|
20231106,103600,10937815,4580,4580,4580,4580,0
|
|
20231106,103500,10937815,4580,4580,4580,4580,0
|
|
20231106,103400,10937815,4580,4580,4580,4580,0
|
|
20231106,103300,10937815,4580,4580,4580,4580,0
|
|
20231106,103200,10937815,4580,4580,4580,4580,0
|
|
20231106,103100,10937815,4580,4580,4580,4580,3
|
|
20231106,103000,10924075,4580,4580,4580,4580,0
|
|
20231106,102900,10924075,4580,4580,4580,4580,30
|
|
20231106,102800,10786675,4590,4590,4590,4590,0
|
|
20231106,102700,10786675,4590,4590,4590,4590,0
|
|
20231106,102600,10786675,4590,4590,4590,4590,0
|
|
20231106,102500,10786675,4590,4590,4590,4590,0
|
|
20231106,102400,10786675,4590,4590,4590,4590,0
|
|
20231106,102300,10786675,4590,4590,4590,4590,0
|
|
20231106,102200,10786675,4590,4575,4590,4575,37
|
|
20231106,102100,10617145,4585,4585,4585,4585,0
|
|
20231106,102000,10617145,4585,4585,4585,4585,0
|
|
20231106,101900,10617145,4585,4585,4585,4585,0
|
|
20231106,101800,10617145,4585,4585,4585,4585,0
|
|
20231106,101700,10617145,4585,4585,4585,4585,0
|
|
20231106,101600,10617145,4585,4585,4585,4585,0
|
|
20231106,101500,10617145,4585,4585,4585,4585,0
|
|
20231106,101400,10617145,4585,4585,4585,4585,100
|
|
20231106,101300,10158645,4590,4590,4590,4590,0
|
|
20231106,101200,10158645,4590,4590,4590,4590,0
|
|
20231106,101100,10158645,4590,4590,4590,4590,0
|
|
20231106,101000,10158645,4590,4590,4590,4590,0
|
|
20231106,100900,10158645,4590,4590,4590,4590,0
|
|
20231106,100800,10158645,4590,4590,4590,4590,1
|
|
20231106,100700,10154055,4595,4595,4595,4595,1
|
|
20231106,100600,10149460,4590,4590,4590,4590,1
|
|
20231106,100500,10144870,4590,4590,4590,4590,0
|
|
20231106,100400,10144870,4590,4580,4590,4580,12
|
|
20231106,100300,10089890,4580,4580,4580,4580,0
|
|
20231106,100200,10089890,4580,4580,4580,4580,2
|
|
20231106,100100,10080730,4590,4590,4590,4590,0
|
|
20231106,100000,10080730,4590,4590,4590,4590,0
|
|
20231106,095900,10080730,4590,4580,4590,4580,6
|
|
20231106,095800,10053220,4575,4575,4575,4575,0
|
|
20231106,095700,10053220,4575,4575,4575,4575,0
|
|
20231106,095600,10053220,4575,4575,4575,4575,0
|
|
20231106,095500,10053220,4575,4575,4575,4575,0
|
|
20231106,095400,10053220,4575,4575,4575,4575,0
|
|
20231106,095300,10053220,4575,4575,4575,4575,0
|
|
20231106,095200,10053220,4575,4575,4575,4575,0
|
|
20231106,095100,10053220,4575,4575,4575,4575,1
|
|
20231106,095000,10048645,4595,4595,4595,4595,0
|
|
20231106,094900,10048645,4595,4595,4595,4595,28
|
|
20231106,094800,9919985,4595,4595,4595,4595,0
|
|
20231106,094700,9919985,4595,4595,4595,4595,0
|
|
20231106,094600,9919985,4595,4580,4595,4580,100
|
|
20231106,094500,9461180,4580,4580,4580,4580,0
|
|
20231106,094400,9461180,4580,4580,4580,4580,0
|
|
20231106,094300,9461180,4580,4580,4580,4580,0
|
|
20231106,094200,9461180,4580,4580,4580,4580,37
|
|
20231106,094100,9291720,4580,4580,4580,4580,0
|
|
20231106,094000,9291720,4580,4580,4580,4580,0
|
|
20231106,093900,9291720,4580,4580,4580,4580,0
|
|
20231106,093800,9291720,4580,4580,4580,4580,0
|
|
20231106,093700,9291720,4580,4580,4580,4580,1
|
|
20231106,093600,9287140,4580,4580,4580,4580,0
|
|
20231106,093500,9287140,4580,4580,4580,4580,1
|
|
20231106,093400,9282560,4575,4575,4575,4575,0
|
|
20231106,093300,9282560,4575,4575,4575,4575,1
|
|
20231106,093200,9277985,4550,4550,4550,4550,0
|
|
20231106,093100,9277985,4550,4550,4550,4550,0
|
|
20231106,093000,9277985,4550,4550,4550,4550,0
|
|
20231106,092900,9277985,4550,4550,4550,4550,0
|
|
20231106,092800,9277985,4550,4550,4550,4550,0
|
|
20231106,092700,9277985,4550,4550,4550,4550,0
|
|
20231106,092600,9277985,4550,4550,4550,4550,0
|
|
20231106,092500,9277985,4550,4550,4550,4550,315
|
|
20231106,092400,7844735,4550,4575,4575,4550,323
|
|
20231106,092300,6371760,4585,4585,4585,4585,0
|
|
20231106,092200,6371760,4585,4585,4585,4585,3
|
|
20231106,092100,6358005,4580,4580,4580,4580,0
|
|
20231106,092000,6358005,4580,4580,4580,4580,0
|
|
20231106,091900,6358005,4580,4585,4585,4580,129
|
|
20231106,091800,5766565,4590,4595,4595,4590,2
|
|
20231106,091700,5757380,4595,4595,4595,4595,0
|
|
20231106,091600,5757380,4595,4595,4595,4595,0
|
|
20231106,091500,5757380,4595,4595,4595,4595,5
|
|
20231106,091400,5734405,4595,4595,4595,4595,0
|
|
20231106,091300,5734405,4595,4595,4595,4595,0
|
|
20231106,091200,5734405,4595,4595,4595,4595,0
|
|
20231106,091100,5734405,4595,4595,4595,4595,0
|
|
20231106,091000,5734405,4595,4595,4595,4595,1
|
|
20231106,090900,5729810,4590,4590,4590,4590,0
|
|
20231106,090800,5729810,4590,4590,4590,4590,7
|
|
20231106,090700,5697680,4595,4595,4595,4595,0
|
|
20231106,090600,5697680,4595,4595,4595,4595,1
|
|
20231106,090500,5693085,4585,4585,4585,4585,0
|
|
20231106,090400,5693085,4585,4585,4585,4585,12
|
|
20231106,090300,5638065,4595,4595,4595,4595,0
|
|
20231106,090200,5638065,4595,4595,4595,4595,0
|
|
20231106,090100,5638065,4595,4595,4595,4595,152
|
|
20231106,090000,4939625,4595,4595,4595,4595,1075
|