593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185000,25877945,4650,4650,4650,4650,537
|
|
20231107,184900,25877945,4650,4650,4650,4650,0
|
|
20231107,184800,25877945,4650,4650,4650,4650,0
|
|
20231107,184700,25877945,4650,4650,4650,4650,0
|
|
20231107,184600,25877945,4650,4650,4650,4650,0
|
|
20231107,184500,25877945,4650,4650,4650,4650,0
|
|
20231107,184400,25877945,4650,4650,4650,4650,0
|
|
20231107,184300,25877945,4650,4650,4650,4650,0
|
|
20231107,184200,25877945,4650,4650,4650,4650,0
|
|
20231107,184100,25877945,4650,4650,4650,4650,0
|
|
20231107,184000,25877945,4650,4650,4650,4650,0
|
|
20231107,183900,25877945,4650,4650,4650,4650,0
|
|
20231107,183800,25877945,4650,4650,4650,4650,0
|
|
20231107,183700,25877945,4650,4650,4650,4650,0
|
|
20231107,183600,25877945,4650,4650,4650,4650,0
|
|
20231107,183500,25877945,4650,4650,4650,4650,0
|
|
20231107,183400,25877945,4650,4650,4650,4650,0
|
|
20231107,183300,25877945,4650,4650,4650,4650,0
|
|
20231107,183200,25877945,4650,4650,4650,4650,0
|
|
20231107,183100,25877945,4650,4650,4650,4650,0
|
|
20231107,183000,25877945,4650,4650,4650,4650,0
|
|
20231107,182900,25877945,4650,4650,4650,4650,0
|
|
20231107,182800,25877945,4650,4650,4650,4650,0
|
|
20231107,182700,25877945,4650,4650,4650,4650,0
|
|
20231107,182600,25877945,4650,4650,4650,4650,0
|
|
20231107,182500,25877945,4650,4650,4650,4650,0
|
|
20231107,182400,25877945,4650,4650,4650,4650,0
|
|
20231107,182300,25877945,4650,4650,4650,4650,0
|
|
20231107,182200,25877945,4650,4650,4650,4650,0
|
|
20231107,182100,25877945,4650,4650,4650,4650,0
|
|
20231107,182000,25877945,4650,4650,4650,4650,537
|
|
20231107,181900,25877945,4650,4650,4650,4650,0
|
|
20231107,181800,25877945,4650,4650,4650,4650,0
|
|
20231107,181700,25877945,4650,4650,4650,4650,0
|
|
20231107,181600,25877945,4650,4650,4650,4650,0
|
|
20231107,181500,25877945,4650,4650,4650,4650,0
|
|
20231107,181400,25877945,4650,4650,4650,4650,0
|
|
20231107,181300,25877945,4650,4650,4650,4650,0
|
|
20231107,181200,25877945,4650,4650,4650,4650,0
|
|
20231107,181100,25877945,4650,4650,4650,4650,0
|
|
20231107,181000,25877945,4650,4650,4650,4650,0
|
|
20231107,180900,25877945,4650,4650,4650,4650,0
|
|
20231107,180800,25877945,4650,4650,4650,4650,0
|
|
20231107,180700,25877945,4650,4650,4650,4650,0
|
|
20231107,180600,25877945,4650,4650,4650,4650,0
|
|
20231107,180500,25877945,4650,4650,4650,4650,0
|
|
20231107,180400,25877945,4650,4650,4650,4650,0
|
|
20231107,180300,25877945,4650,4650,4650,4650,0
|
|
20231107,180200,25877945,4650,4650,4650,4650,0
|
|
20231107,180100,25877945,4650,4650,4650,4650,0
|
|
20231107,180000,25877945,4650,4650,4650,4650,0
|
|
20231107,175900,25877945,4650,4650,4650,4650,0
|
|
20231107,175800,25877945,4650,4650,4650,4650,0
|
|
20231107,175700,25877945,4650,4650,4650,4650,0
|
|
20231107,175600,25877945,4650,4650,4650,4650,0
|
|
20231107,175500,25877945,4650,4650,4650,4650,0
|
|
20231107,175400,25877945,4650,4650,4650,4650,0
|
|
20231107,175300,25877945,4650,4650,4650,4650,0
|
|
20231107,175200,25877945,4650,4650,4650,4650,0
|
|
20231107,175100,25877945,4650,4650,4650,4650,0
|
|
20231107,175000,25877945,4650,4650,4650,4650,537
|
|
20231107,174900,25877945,4650,4650,4650,4650,0
|
|
20231107,174800,25877945,4650,4650,4650,4650,0
|
|
20231107,174700,25877945,4650,4650,4650,4650,0
|
|
20231107,174600,25877945,4650,4650,4650,4650,0
|
|
20231107,174500,25877945,4650,4650,4650,4650,0
|
|
20231107,174400,25877945,4650,4650,4650,4650,0
|
|
20231107,174300,25877945,4650,4650,4650,4650,0
|
|
20231107,174200,25877945,4650,4650,4650,4650,0
|
|
20231107,174100,25877945,4650,4650,4650,4650,0
|
|
20231107,174000,25877945,4650,4650,4650,4650,0
|
|
20231107,173900,25877945,4650,4650,4650,4650,0
|
|
20231107,173800,25877945,4650,4650,4650,4650,0
|
|
20231107,173700,25877945,4650,4650,4650,4650,0
|
|
20231107,173600,25877945,4650,4650,4650,4650,0
|
|
20231107,173500,25877945,4650,4650,4650,4650,0
|
|
20231107,173400,25877945,4650,4650,4650,4650,0
|
|
20231107,173300,25877945,4650,4650,4650,4650,0
|
|
20231107,173200,25877945,4650,4650,4650,4650,0
|
|
20231107,173100,25877945,4650,4650,4650,4650,0
|
|
20231107,173000,25877945,4650,4650,4650,4650,0
|
|
20231107,172900,25877945,4650,4650,4650,4650,0
|
|
20231107,172800,25877945,4650,4650,4650,4650,0
|
|
20231107,172700,25877945,4650,4650,4650,4650,0
|
|
20231107,172600,25877945,4650,4650,4650,4650,0
|
|
20231107,172500,25877945,4650,4650,4650,4650,0
|
|
20231107,172400,25877945,4650,4650,4650,4650,0
|
|
20231107,172300,25877945,4650,4650,4650,4650,0
|
|
20231107,172200,25877945,4650,4650,4650,4650,0
|
|
20231107,172100,25877945,4650,4650,4650,4650,0
|
|
20231107,172000,25877945,4650,4650,4650,4650,537
|
|
20231107,171900,25877945,4650,4650,4650,4650,0
|
|
20231107,171800,25877945,4650,4650,4650,4650,0
|
|
20231107,171700,25877945,4650,4650,4650,4650,0
|
|
20231107,171600,25877945,4650,4650,4650,4650,0
|
|
20231107,171500,25877945,4650,4650,4650,4650,0
|
|
20231107,171400,25877945,4650,4650,4650,4650,0
|
|
20231107,171300,25877945,4650,4650,4650,4650,0
|
|
20231107,171200,25877945,4650,4650,4650,4650,0
|
|
20231107,171100,25877945,4650,4650,4650,4650,0
|
|
20231107,171000,25877945,4650,4650,4650,4650,0
|
|
20231107,170900,25877945,4650,4650,4650,4650,0
|
|
20231107,170800,25877945,4650,4650,4650,4650,0
|
|
20231107,170700,25877945,4650,4650,4650,4650,0
|
|
20231107,170600,25877945,4650,4650,4650,4650,0
|
|
20231107,170500,25877945,4650,4650,4650,4650,0
|
|
20231107,170400,25877945,4650,4650,4650,4650,0
|
|
20231107,170300,25877945,4650,4650,4650,4650,0
|
|
20231107,170200,25877945,4650,4650,4650,4650,0
|
|
20231107,170100,25877945,4650,4650,4650,4650,0
|
|
20231107,170000,25877945,4650,4650,4650,4650,0
|
|
20231107,165900,25877945,4650,4650,4650,4650,0
|
|
20231107,165800,25877945,4650,4650,4650,4650,0
|
|
20231107,165700,25877945,4650,4650,4650,4650,0
|
|
20231107,165600,25877945,4650,4650,4650,4650,0
|
|
20231107,165500,25877945,4650,4650,4650,4650,0
|
|
20231107,165400,25877945,4650,4650,4650,4650,0
|
|
20231107,165300,25877945,4650,4650,4650,4650,0
|
|
20231107,165200,25877945,4650,4650,4650,4650,0
|
|
20231107,165100,25877945,4650,4650,4650,4650,0
|
|
20231107,165000,25877945,4650,4650,4650,4650,537
|
|
20231107,164900,25877945,4650,4650,4650,4650,0
|
|
20231107,164800,25877945,4650,4650,4650,4650,0
|
|
20231107,164700,25877945,4650,4650,4650,4650,0
|
|
20231107,164600,25877945,4650,4650,4650,4650,0
|
|
20231107,164500,25877945,4650,4650,4650,4650,0
|
|
20231107,164400,25877945,4650,4650,4650,4650,0
|
|
20231107,164300,25877945,4650,4650,4650,4650,0
|
|
20231107,164200,25877945,4650,4650,4650,4650,0
|
|
20231107,164100,25877945,4650,4650,4650,4650,0
|
|
20231107,164000,25877945,4650,4650,4650,4650,0
|
|
20231107,163900,25877945,4650,4650,4650,4650,0
|
|
20231107,163800,25877945,4650,4650,4650,4650,0
|
|
20231107,163700,25877945,4650,4650,4650,4650,0
|
|
20231107,163600,25877945,4650,4650,4650,4650,0
|
|
20231107,163500,25877945,4650,4650,4650,4650,0
|
|
20231107,163400,25877945,4650,4650,4650,4650,0
|
|
20231107,163300,25877945,4650,4650,4650,4650,0
|
|
20231107,163200,25877945,4650,4650,4650,4650,0
|
|
20231107,163100,25877945,4650,4650,4650,4650,0
|
|
20231107,163000,25877945,4650,4650,4650,4650,0
|
|
20231107,162900,25877945,4650,4650,4650,4650,0
|
|
20231107,162800,25877945,4650,4650,4650,4650,0
|
|
20231107,162700,25877945,4650,4650,4650,4650,0
|
|
20231107,162600,25877945,4650,4650,4650,4650,0
|
|
20231107,162500,25877945,4650,4650,4650,4650,0
|
|
20231107,162400,25877945,4650,4650,4650,4650,0
|
|
20231107,162300,25877945,4650,4650,4650,4650,0
|
|
20231107,162200,25877945,4650,4650,4650,4650,0
|
|
20231107,162100,25877945,4650,4650,4650,4650,0
|
|
20231107,162000,25877945,4650,4650,4650,4650,537
|
|
20231107,161900,25877945,4650,4650,4650,4650,0
|
|
20231107,161800,25877945,4650,4650,4650,4650,0
|
|
20231107,161700,25877945,4650,4650,4650,4650,0
|
|
20231107,161600,25877945,4650,4650,4650,4650,0
|
|
20231107,161500,25877945,4650,4650,4650,4650,0
|
|
20231107,161400,25877945,4650,4650,4650,4650,0
|
|
20231107,161300,25877945,4650,4650,4650,4650,0
|
|
20231107,161200,25877945,4650,4650,4650,4650,0
|
|
20231107,161100,25877945,4650,4650,4650,4650,0
|
|
20231107,161000,25877945,4650,4650,4650,4650,0
|
|
20231107,160900,25877945,4650,4650,4650,4650,0
|
|
20231107,160800,25877945,4650,4650,4650,4650,0
|
|
20231107,160700,25877945,4650,4650,4650,4650,0
|
|
20231107,160600,25877945,4650,4650,4650,4650,0
|
|
20231107,160500,25877945,4650,4650,4650,4650,0
|
|
20231107,160400,25877945,4650,4650,4650,4650,0
|
|
20231107,160300,25877945,4650,4650,4650,4650,0
|
|
20231107,160200,25877945,4650,4650,4650,4650,0
|
|
20231107,160100,25877945,4650,4650,4650,4650,0
|
|
20231107,160000,25877945,4650,4650,4650,4650,0
|
|
20231107,155900,25877945,4650,4650,4650,4650,0
|
|
20231107,155800,25877945,4650,4650,4650,4650,0
|
|
20231107,155700,25877945,4650,4650,4650,4650,0
|
|
20231107,155600,25877945,4650,4650,4650,4650,0
|
|
20231107,155500,25877945,4650,4650,4650,4650,0
|
|
20231107,155400,25877945,4650,4650,4650,4650,0
|
|
20231107,155300,25877945,4650,4650,4650,4650,0
|
|
20231107,155200,25877945,4650,4650,4650,4650,0
|
|
20231107,155100,25877945,4650,4650,4650,4650,0
|
|
20231107,155000,25877945,4650,4650,4650,4650,537
|
|
20231107,154900,25877945,4650,4650,4650,4650,0
|
|
20231107,154800,25877945,4650,4650,4650,4650,0
|
|
20231107,154700,25877945,4650,4650,4650,4650,0
|
|
20231107,154600,25877945,4650,4650,4650,4650,0
|
|
20231107,154500,25877945,4650,4650,4650,4650,0
|
|
20231107,154400,25877945,4650,4650,4650,4650,0
|
|
20231107,154300,25877945,4650,4650,4650,4650,0
|
|
20231107,154200,25877945,4650,4650,4650,4650,0
|
|
20231107,154100,25877945,4650,4650,4650,4650,0
|
|
20231107,154000,25877945,4650,4650,4650,4650,0
|
|
20231107,153900,25877945,4650,4650,4650,4650,0
|
|
20231107,153800,25877945,4650,4650,4650,4650,0
|
|
20231107,153700,25877945,4650,4650,4650,4650,0
|
|
20231107,153600,25877945,4650,4650,4650,4650,0
|
|
20231107,153500,25877945,4650,4650,4650,4650,0
|
|
20231107,153400,25877945,4650,4650,4650,4650,0
|
|
20231107,153300,25877945,4650,4650,4650,4650,0
|
|
20231107,153200,25877945,4650,4650,4650,4650,0
|
|
20231107,153100,25877945,4650,4650,4650,4650,0
|
|
20231107,153000,25877945,4650,4650,4650,4650,537
|
|
20231107,152900,23380895,4650,4650,4650,4650,0
|
|
20231107,152800,23380895,4650,4650,4650,4650,0
|
|
20231107,152700,23380895,4650,4650,4650,4650,0
|
|
20231107,152600,23380895,4650,4650,4650,4650,0
|
|
20231107,152500,23380895,4650,4650,4650,4650,0
|
|
20231107,152400,23380895,4650,4650,4650,4650,0
|
|
20231107,152300,23380895,4650,4650,4650,4650,0
|
|
20231107,152200,23380895,4650,4650,4650,4650,0
|
|
20231107,152100,23380895,4650,4650,4650,4650,0
|
|
20231107,152000,23380895,4650,4650,4650,4650,0
|
|
20231107,151900,23380895,4650,4630,4650,4630,42
|
|
20231107,151800,23186260,4595,4595,4595,4595,0
|
|
20231107,151700,23186260,4595,4595,4595,4595,0
|
|
20231107,151600,23186260,4595,4595,4595,4595,0
|
|
20231107,151500,23186260,4595,4595,4595,4595,0
|
|
20231107,151400,23186260,4595,4620,4620,4595,300
|
|
20231107,151300,21805545,4655,4655,4655,4655,0
|
|
20231107,151200,21805545,4655,4655,4655,4655,0
|
|
20231107,151100,21805545,4655,4655,4655,4655,0
|
|
20231107,151000,21805545,4655,4655,4655,4655,0
|
|
20231107,150900,21805545,4655,4655,4655,4655,0
|
|
20231107,150800,21805545,4655,4655,4655,4655,0
|
|
20231107,150700,21805545,4655,4655,4655,4655,0
|
|
20231107,150600,21805545,4655,4655,4655,4655,0
|
|
20231107,150500,21805545,4655,4655,4655,4655,0
|
|
20231107,150400,21805545,4655,4655,4655,4655,0
|
|
20231107,150300,21805545,4655,4655,4655,4655,0
|
|
20231107,150200,21805545,4655,4655,4655,4655,0
|
|
20231107,150100,21805545,4655,4655,4655,4655,0
|
|
20231107,150000,21805545,4655,4655,4655,4655,0
|
|
20231107,145900,21805545,4655,4655,4655,4655,0
|
|
20231107,145800,21805545,4655,4655,4655,4655,0
|
|
20231107,145700,21805545,4655,4655,4655,4655,0
|
|
20231107,145600,21805545,4655,4655,4655,4655,0
|
|
20231107,145500,21805545,4655,4655,4655,4655,0
|
|
20231107,145400,21805545,4655,4655,4655,4655,0
|
|
20231107,145300,21805545,4655,4655,4655,4655,0
|
|
20231107,145200,21805545,4655,4655,4655,4655,0
|
|
20231107,145100,21805545,4655,4655,4655,4655,0
|
|
20231107,145000,21805545,4655,4655,4655,4655,1
|
|
20231107,144900,21800890,4640,4640,4640,4640,0
|
|
20231107,144800,21800890,4640,4640,4640,4640,0
|
|
20231107,144700,21800890,4640,4640,4640,4640,0
|
|
20231107,144600,21800890,4640,4640,4640,4640,0
|
|
20231107,144500,21800890,4640,4640,4640,4640,0
|
|
20231107,144400,21800890,4640,4640,4640,4640,0
|
|
20231107,144300,21800890,4640,4640,4640,4640,0
|
|
20231107,144200,21800890,4640,4650,4650,4640,138
|
|
20231107,144100,21159680,4640,4640,4640,4640,200
|
|
20231107,144000,20231680,4650,4650,4650,4650,39
|
|
20231107,143900,20050330,4645,4645,4645,4645,18
|
|
20231107,143800,19966720,4640,4640,4640,4640,0
|
|
20231107,143700,19966720,4640,4640,4640,4640,18
|
|
20231107,143600,19883200,4635,4635,4635,4635,0
|
|
20231107,143500,19883200,4635,4635,4635,4635,0
|
|
20231107,143400,19883200,4635,4635,4635,4635,0
|
|
20231107,143300,19883200,4635,4635,4635,4635,0
|
|
20231107,143200,19883200,4635,4635,4635,4635,0
|
|
20231107,143100,19883200,4635,4635,4635,4635,0
|
|
20231107,143000,19883200,4635,4635,4635,4635,0
|
|
20231107,142900,19883200,4635,4635,4635,4635,0
|
|
20231107,142800,19883200,4635,4635,4635,4635,0
|
|
20231107,142700,19883200,4635,4635,4635,4635,0
|
|
20231107,142600,19883200,4635,4635,4635,4635,0
|
|
20231107,142500,19883200,4635,4635,4635,4635,0
|
|
20231107,142400,19883200,4635,4635,4635,4635,0
|
|
20231107,142300,19883200,4635,4635,4635,4635,0
|
|
20231107,142200,19883200,4635,4635,4635,4635,0
|
|
20231107,142100,19883200,4635,4635,4635,4635,0
|
|
20231107,142000,19883200,4635,4635,4635,4635,6
|
|
20231107,141900,19855390,4630,4630,4630,4630,0
|
|
20231107,141800,19855390,4630,4630,4630,4630,0
|
|
20231107,141700,19855390,4630,4630,4630,4630,0
|
|
20231107,141600,19855390,4630,4630,4630,4630,0
|
|
20231107,141500,19855390,4630,4630,4630,4630,0
|
|
20231107,141400,19855390,4630,4630,4630,4630,0
|
|
20231107,141300,19855390,4630,4630,4630,4630,0
|
|
20231107,141200,19855390,4630,4630,4630,4630,0
|
|
20231107,141100,19855390,4630,4630,4630,4630,0
|
|
20231107,141000,19855390,4630,4630,4630,4630,0
|
|
20231107,140900,19855390,4630,4630,4630,4630,0
|
|
20231107,140800,19855390,4630,4630,4630,4630,0
|
|
20231107,140700,19855390,4630,4630,4630,4630,0
|
|
20231107,140600,19855390,4630,4630,4630,4630,0
|
|
20231107,140500,19855390,4630,4630,4630,4630,0
|
|
20231107,140400,19855390,4630,4630,4630,4630,4
|
|
20231107,140300,19836870,4630,4630,4630,4630,0
|
|
20231107,140200,19836870,4630,4630,4630,4630,0
|
|
20231107,140100,19836870,4630,4630,4630,4630,0
|
|
20231107,140000,19836870,4630,4630,4630,4630,1
|
|
20231107,135900,19832240,4595,4595,4595,4595,0
|
|
20231107,135800,19832240,4595,4595,4595,4595,0
|
|
20231107,135700,19832240,4595,4595,4595,4595,0
|
|
20231107,135600,19832240,4595,4595,4595,4595,0
|
|
20231107,135500,19832240,4595,4595,4595,4595,0
|
|
20231107,135400,19832240,4595,4630,4630,4595,1020
|
|
20231107,135300,15135670,4630,4630,4630,4630,44
|
|
20231107,135200,14931950,4625,4625,4625,4625,0
|
|
20231107,135100,14931950,4625,4625,4625,4625,0
|
|
20231107,135000,14931950,4625,4630,4630,4625,21
|
|
20231107,134900,14834820,4630,4630,4630,4630,0
|
|
20231107,134800,14834820,4630,4630,4630,4630,0
|
|
20231107,134700,14834820,4630,4630,4630,4630,0
|
|
20231107,134600,14834820,4630,4630,4630,4630,0
|
|
20231107,134500,14834820,4630,4630,4630,4630,0
|
|
20231107,134400,14834820,4630,4630,4630,4630,0
|
|
20231107,134300,14834820,4630,4630,4630,4630,0
|
|
20231107,134200,14834820,4630,4630,4630,4630,0
|
|
20231107,134100,14834820,4630,4630,4630,4630,0
|
|
20231107,134000,14834820,4630,4630,4630,4630,0
|
|
20231107,133900,14834820,4630,4630,4630,4630,0
|
|
20231107,133800,14834820,4630,4630,4630,4630,0
|
|
20231107,133700,14834820,4630,4630,4630,4630,0
|
|
20231107,133600,14834820,4630,4630,4630,4630,5
|
|
20231107,133500,14811670,4630,4630,4630,4630,0
|
|
20231107,133400,14811670,4630,4630,4630,4630,0
|
|
20231107,133300,14811670,4630,4630,4630,4630,95
|
|
20231107,133200,14371820,4630,4630,4630,4630,0
|
|
20231107,133100,14371820,4630,4630,4630,4630,0
|
|
20231107,133000,14371820,4630,4630,4630,4630,0
|
|
20231107,132900,14371820,4630,4630,4630,4630,0
|
|
20231107,132800,14371820,4630,4630,4630,4630,0
|
|
20231107,132700,14371820,4630,4630,4630,4630,0
|
|
20231107,132600,14371820,4630,4630,4630,4630,6
|
|
20231107,132500,14344040,4645,4645,4645,4645,0
|
|
20231107,132400,14344040,4645,4640,4645,4640,16
|
|
20231107,132300,14269760,4635,4635,4635,4635,0
|
|
20231107,132200,14269760,4635,4635,4635,4635,0
|
|
20231107,132100,14269760,4635,4635,4635,4635,0
|
|
20231107,132000,14269760,4635,4635,4635,4635,0
|
|
20231107,131900,14269760,4635,4635,4635,4635,0
|
|
20231107,131800,14269760,4635,4635,4635,4635,0
|
|
20231107,131700,14269760,4635,4635,4635,4635,0
|
|
20231107,131600,14269760,4635,4635,4635,4635,0
|
|
20231107,131500,14269760,4635,4635,4635,4635,0
|
|
20231107,131400,14269760,4635,4635,4635,4635,0
|
|
20231107,131300,14269760,4635,4635,4635,4635,0
|
|
20231107,131200,14269760,4635,4635,4635,4635,0
|
|
20231107,131100,14269760,4635,4635,4635,4635,0
|
|
20231107,131000,14269760,4635,4635,4635,4635,0
|
|
20231107,130900,14269760,4635,4635,4635,4635,0
|
|
20231107,130800,14269760,4635,4635,4635,4635,5
|
|
20231107,130700,14246585,4635,4635,4635,4635,6
|
|
20231107,130600,14218775,4635,4635,4635,4635,0
|
|
20231107,130500,14218775,4635,4635,4635,4635,28
|
|
20231107,130400,14088995,4635,4635,4635,4635,0
|
|
20231107,130300,14088995,4635,4635,4635,4635,0
|
|
20231107,130200,14088995,4635,4635,4635,4635,0
|
|
20231107,130100,14088995,4635,4635,4635,4635,50
|
|
20231107,130000,13857245,4635,4635,4635,4635,0
|
|
20231107,125900,13857245,4635,4635,4635,4635,0
|
|
20231107,125800,13857245,4635,4635,4635,4635,0
|
|
20231107,125700,13857245,4635,4635,4635,4635,0
|
|
20231107,125600,13857245,4635,4635,4635,4635,0
|
|
20231107,125500,13857245,4635,4635,4635,4635,0
|
|
20231107,125400,13857245,4635,4635,4635,4635,0
|
|
20231107,125300,13857245,4635,4635,4635,4635,0
|
|
20231107,125200,13857245,4635,4635,4635,4635,0
|
|
20231107,125100,13857245,4635,4635,4635,4635,0
|
|
20231107,125000,13857245,4635,4635,4635,4635,0
|
|
20231107,124900,13857245,4635,4635,4635,4635,0
|
|
20231107,124800,13857245,4635,4635,4635,4635,0
|
|
20231107,124700,13857245,4635,4635,4635,4635,22
|
|
20231107,124600,13755275,4655,4655,4655,4655,0
|
|
20231107,124500,13755275,4655,4655,4655,4655,0
|
|
20231107,124400,13755275,4655,4655,4655,4655,0
|
|
20231107,124300,13755275,4655,4655,4655,4655,0
|
|
20231107,124200,13755275,4655,4655,4655,4655,0
|
|
20231107,124100,13755275,4655,4655,4655,4655,0
|
|
20231107,124000,13755275,4655,4655,4655,4655,0
|
|
20231107,123900,13755275,4655,4655,4655,4655,0
|
|
20231107,123800,13755275,4655,4655,4655,4655,0
|
|
20231107,123700,13755275,4655,4655,4655,4655,0
|
|
20231107,123600,13755275,4655,4655,4655,4655,0
|
|
20231107,123500,13755275,4655,4655,4655,4655,0
|
|
20231107,123400,13755275,4655,4655,4655,4655,0
|
|
20231107,123300,13755275,4655,4655,4655,4655,0
|
|
20231107,123200,13755275,4655,4655,4655,4655,0
|
|
20231107,123100,13755275,4655,4655,4655,4655,0
|
|
20231107,123000,13755275,4655,4655,4655,4655,0
|
|
20231107,122900,13755275,4655,4655,4655,4655,0
|
|
20231107,122800,13755275,4655,4655,4655,4655,0
|
|
20231107,122700,13755275,4655,4655,4655,4655,0
|
|
20231107,122600,13755275,4655,4655,4655,4655,0
|
|
20231107,122500,13755275,4655,4655,4655,4655,0
|
|
20231107,122400,13755275,4655,4655,4655,4655,0
|
|
20231107,122300,13755275,4655,4655,4655,4655,0
|
|
20231107,122200,13755275,4655,4655,4655,4655,0
|
|
20231107,122100,13755275,4655,4655,4655,4655,0
|
|
20231107,122000,13755275,4655,4655,4655,4655,0
|
|
20231107,121900,13755275,4655,4655,4655,4655,0
|
|
20231107,121800,13755275,4655,4655,4655,4655,0
|
|
20231107,121700,13755275,4655,4655,4655,4655,0
|
|
20231107,121600,13755275,4655,4655,4655,4655,0
|
|
20231107,121500,13755275,4655,4655,4655,4655,0
|
|
20231107,121400,13755275,4655,4655,4655,4655,0
|
|
20231107,121300,13755275,4655,4655,4655,4655,1
|
|
20231107,121200,13750620,4630,4630,4630,4630,0
|
|
20231107,121100,13750620,4630,4630,4630,4630,0
|
|
20231107,121000,13750620,4630,4630,4630,4630,152
|
|
20231107,120900,13046860,4655,4655,4655,4655,0
|
|
20231107,120800,13046860,4655,4655,4655,4655,0
|
|
20231107,120700,13046860,4655,4655,4655,4655,0
|
|
20231107,120600,13046860,4655,4655,4655,4655,0
|
|
20231107,120500,13046860,4655,4655,4655,4655,0
|
|
20231107,120400,13046860,4655,4655,4655,4655,0
|
|
20231107,120300,13046860,4655,4655,4655,4655,0
|
|
20231107,120200,13046860,4655,4655,4655,4655,0
|
|
20231107,120100,13046860,4655,4655,4655,4655,0
|
|
20231107,120000,13046860,4655,4655,4655,4655,0
|
|
20231107,115900,13046860,4655,4655,4655,4655,0
|
|
20231107,115800,13046860,4655,4655,4655,4655,0
|
|
20231107,115700,13046860,4655,4655,4655,4655,0
|
|
20231107,115600,13046860,4655,4655,4655,4655,1
|
|
20231107,115500,13042205,4630,4630,4630,4630,0
|
|
20231107,115400,13042205,4630,4630,4630,4630,0
|
|
20231107,115300,13042205,4630,4630,4630,4630,0
|
|
20231107,115200,13042205,4630,4630,4630,4630,0
|
|
20231107,115100,13042205,4630,4630,4630,4630,0
|
|
20231107,115000,13042205,4630,4630,4630,4630,0
|
|
20231107,114900,13042205,4630,4630,4630,4630,0
|
|
20231107,114800,13042205,4630,4630,4630,4630,0
|
|
20231107,114700,13042205,4630,4630,4630,4630,0
|
|
20231107,114600,13042205,4630,4630,4630,4630,0
|
|
20231107,114500,13042205,4630,4630,4630,4630,0
|
|
20231107,114400,13042205,4630,4630,4630,4630,0
|
|
20231107,114300,13042205,4630,4630,4630,4630,0
|
|
20231107,114200,13042205,4630,4630,4630,4630,0
|
|
20231107,114100,13042205,4630,4630,4630,4630,0
|
|
20231107,114000,13042205,4630,4630,4630,4630,0
|
|
20231107,113900,13042205,4630,4630,4630,4630,0
|
|
20231107,113800,13042205,4630,4630,4630,4630,0
|
|
20231107,113700,13042205,4630,4630,4630,4630,0
|
|
20231107,113600,13042205,4630,4630,4630,4630,0
|
|
20231107,113500,13042205,4630,4630,4630,4630,0
|
|
20231107,113400,13042205,4630,4630,4630,4630,0
|
|
20231107,113300,13042205,4630,4635,4635,4630,140
|
|
20231107,113200,12393965,4635,4635,4635,4635,23
|
|
20231107,113100,12287360,4640,4650,4650,4640,17
|
|
20231107,113000,12208470,4655,4655,4655,4655,0
|
|
20231107,112900,12208470,4655,4655,4655,4655,0
|
|
20231107,112800,12208470,4655,4655,4655,4655,0
|
|
20231107,112700,12208470,4655,4655,4655,4655,0
|
|
20231107,112600,12208470,4655,4655,4655,4655,0
|
|
20231107,112500,12208470,4655,4655,4655,4655,1
|
|
20231107,112400,12203815,4660,4660,4660,4660,1
|
|
20231107,112300,12199155,4645,4645,4645,4645,0
|
|
20231107,112200,12199155,4645,4645,4645,4645,0
|
|
20231107,112100,12199155,4645,4645,4645,4645,0
|
|
20231107,112000,12199155,4645,4645,4645,4645,0
|
|
20231107,111900,12199155,4645,4645,4645,4645,0
|
|
20231107,111800,12199155,4645,4645,4645,4645,0
|
|
20231107,111700,12199155,4645,4645,4645,4645,0
|
|
20231107,111600,12199155,4645,4645,4645,4645,6
|
|
20231107,111500,12171285,4670,4670,4670,4670,0
|
|
20231107,111400,12171285,4670,4670,4670,4670,0
|
|
20231107,111300,12171285,4670,4670,4670,4670,0
|
|
20231107,111200,12171285,4670,4670,4670,4670,0
|
|
20231107,111100,12171285,4670,4670,4670,4670,0
|
|
20231107,111000,12171285,4670,4670,4670,4670,0
|
|
20231107,110900,12171285,4670,4670,4670,4670,0
|
|
20231107,110800,12171285,4670,4670,4670,4670,0
|
|
20231107,110700,12171285,4670,4670,4670,4670,0
|
|
20231107,110600,12171285,4670,4670,4670,4670,0
|
|
20231107,110500,12171285,4670,4670,4670,4670,0
|
|
20231107,110400,12171285,4670,4670,4670,4670,0
|
|
20231107,110300,12171285,4670,4670,4670,4670,0
|
|
20231107,110200,12171285,4670,4670,4670,4670,0
|
|
20231107,110100,12171285,4670,4670,4670,4670,0
|
|
20231107,110000,12171285,4670,4670,4670,4670,0
|
|
20231107,105900,12171285,4670,4670,4670,4670,0
|
|
20231107,105800,12171285,4670,4670,4670,4670,0
|
|
20231107,105700,12171285,4670,4670,4670,4670,0
|
|
20231107,105600,12171285,4670,4670,4670,4670,0
|
|
20231107,105500,12171285,4670,4670,4670,4670,0
|
|
20231107,105400,12171285,4670,4670,4670,4670,0
|
|
20231107,105300,12171285,4670,4670,4670,4670,0
|
|
20231107,105200,12171285,4670,4670,4670,4670,0
|
|
20231107,105100,12171285,4670,4670,4670,4670,0
|
|
20231107,105000,12171285,4670,4670,4670,4670,0
|
|
20231107,104900,12171285,4670,4670,4670,4670,0
|
|
20231107,104800,12171285,4670,4670,4670,4670,0
|
|
20231107,104700,12171285,4670,4670,4670,4670,0
|
|
20231107,104600,12171285,4670,4670,4670,4670,0
|
|
20231107,104500,12171285,4670,4670,4670,4670,0
|
|
20231107,104400,12171285,4670,4670,4670,4670,0
|
|
20231107,104300,12171285,4670,4670,4670,4670,0
|
|
20231107,104200,12171285,4670,4670,4670,4670,2
|
|
20231107,104100,12161945,4670,4670,4670,4670,0
|
|
20231107,104000,12161945,4670,4670,4670,4670,0
|
|
20231107,103900,12161945,4670,4670,4670,4670,0
|
|
20231107,103800,12161945,4670,4670,4670,4670,0
|
|
20231107,103700,12161945,4670,4670,4670,4670,0
|
|
20231107,103600,12161945,4670,4670,4670,4670,0
|
|
20231107,103500,12161945,4670,4670,4670,4670,0
|
|
20231107,103400,12161945,4670,4650,4670,4650,109
|
|
20231107,103300,11653590,4650,4650,4650,4650,0
|
|
20231107,103200,11653590,4650,4650,4650,4650,0
|
|
20231107,103100,11653590,4650,4650,4650,4650,0
|
|
20231107,103000,11653590,4650,4650,4650,4650,0
|
|
20231107,102900,11653590,4650,4650,4650,4650,0
|
|
20231107,102800,11653590,4650,4650,4650,4650,0
|
|
20231107,102700,11653590,4650,4650,4650,4650,5
|
|
20231107,102600,11630340,4655,4655,4655,4655,0
|
|
20231107,102500,11630340,4655,4655,4655,4655,0
|
|
20231107,102400,11630340,4655,4655,4655,4655,0
|
|
20231107,102300,11630340,4655,4655,4655,4655,5
|
|
20231107,102200,11607065,4660,4660,4660,4660,0
|
|
20231107,102100,11607065,4660,4660,4660,4660,0
|
|
20231107,102000,11607065,4660,4660,4660,4660,0
|
|
20231107,101900,11607065,4660,4660,4660,4660,0
|
|
20231107,101800,11607065,4660,4660,4660,4660,0
|
|
20231107,101700,11607065,4660,4660,4660,4660,0
|
|
20231107,101600,11607065,4660,4660,4660,4660,0
|
|
20231107,101500,11607065,4660,4660,4660,4660,0
|
|
20231107,101400,11607065,4660,4660,4660,4660,0
|
|
20231107,101300,11607065,4660,4660,4660,4660,5
|
|
20231107,101200,11583765,4660,4660,4660,4660,0
|
|
20231107,101100,11583765,4660,4660,4660,4660,0
|
|
20231107,101000,11583765,4660,4660,4660,4660,0
|
|
20231107,100900,11583765,4660,4660,4660,4660,0
|
|
20231107,100800,11583765,4660,4660,4660,4660,0
|
|
20231107,100700,11583765,4660,4660,4660,4660,0
|
|
20231107,100600,11583765,4660,4660,4660,4660,0
|
|
20231107,100500,11583765,4660,4660,4660,4660,0
|
|
20231107,100400,11583765,4660,4660,4660,4660,0
|
|
20231107,100300,11583765,4660,4660,4660,4660,0
|
|
20231107,100200,11583765,4660,4660,4660,4660,0
|
|
20231107,100100,11583765,4660,4660,4660,4660,0
|
|
20231107,100000,11583765,4660,4660,4660,4660,0
|
|
20231107,095900,11583765,4660,4655,4660,4655,9
|
|
20231107,095800,11541865,4655,4655,4655,4655,0
|
|
20231107,095700,11541865,4655,4655,4655,4655,0
|
|
20231107,095600,11541865,4655,4655,4655,4655,0
|
|
20231107,095500,11541865,4655,4655,4655,4655,0
|
|
20231107,095400,11541865,4655,4655,4655,4655,1
|
|
20231107,095300,11537210,4625,4625,4625,4625,37
|
|
20231107,095200,11366085,4625,4625,4625,4625,13
|
|
20231107,095100,11305960,4625,4630,4630,4625,30
|
|
20231107,095000,11167160,4625,4625,4625,4625,175
|
|
20231107,094900,10357785,4630,4635,4635,4630,91
|
|
20231107,094800,9936055,4635,4655,4655,4635,155
|
|
20231107,094700,9217285,4660,4660,4660,4660,0
|
|
20231107,094600,9217285,4660,4660,4660,4660,6
|
|
20231107,094500,9189325,4665,4665,4665,4665,10
|
|
20231107,094400,9142675,4670,4670,4670,4670,112
|
|
20231107,094300,8619635,4685,4685,4685,4685,0
|
|
20231107,094200,8619635,4685,4685,4685,4685,0
|
|
20231107,094100,8619635,4685,4685,4685,4685,0
|
|
20231107,094000,8619635,4685,4685,4685,4685,0
|
|
20231107,093900,8619635,4685,4685,4685,4685,0
|
|
20231107,093800,8619635,4685,4685,4685,4685,0
|
|
20231107,093700,8619635,4685,4685,4685,4685,0
|
|
20231107,093600,8619635,4685,4685,4685,4685,0
|
|
20231107,093500,8619635,4685,4685,4685,4685,0
|
|
20231107,093400,8619635,4685,4685,4685,4685,0
|
|
20231107,093300,8619635,4685,4685,4685,4685,10
|
|
20231107,093200,8572785,4690,4690,4690,4690,0
|
|
20231107,093100,8572785,4690,4690,4690,4690,0
|
|
20231107,093000,8572785,4690,4690,4690,4690,0
|
|
20231107,092900,8572785,4690,4690,4690,4690,0
|
|
20231107,092800,8572785,4690,4690,4690,4690,300
|
|
20231107,092700,7165785,4695,4695,4695,4695,0
|
|
20231107,092600,7165785,4695,4695,4695,4695,0
|
|
20231107,092500,7165785,4695,4695,4695,4695,0
|
|
20231107,092400,7165785,4695,4695,4695,4695,0
|
|
20231107,092300,7165785,4695,4695,4695,4695,0
|
|
20231107,092200,7165785,4695,4695,4695,4695,0
|
|
20231107,092100,7165785,4695,4695,4695,4695,0
|
|
20231107,092000,7165785,4695,4695,4695,4695,0
|
|
20231107,091900,7165785,4695,4695,4695,4695,0
|
|
20231107,091800,7165785,4695,4695,4695,4695,0
|
|
20231107,091700,7165785,4695,4695,4695,4695,0
|
|
20231107,091600,7165785,4695,4695,4695,4695,0
|
|
20231107,091500,7165785,4695,4695,4695,4695,0
|
|
20231107,091400,7165785,4695,4670,4695,4670,50
|
|
20231107,091300,6931250,4645,4645,4645,4645,13
|
|
20231107,091200,6870865,4650,4650,4650,4650,0
|
|
20231107,091100,6870865,4650,4650,4650,4650,13
|
|
20231107,091000,6810415,4655,4655,4655,4655,13
|
|
20231107,090900,6749900,4660,4665,4665,4660,26
|
|
20231107,090800,6628675,4670,4670,4670,4670,0
|
|
20231107,090700,6628675,4670,4670,4675,4670,844
|
|
20231107,090600,2687170,4670,4690,4690,4670,47
|
|
20231107,090500,2467470,4695,4695,4695,4695,0
|
|
20231107,090400,2467470,4695,4695,4695,4695,0
|
|
20231107,090300,2467470,4695,4695,4695,4695,0
|
|
20231107,090200,2467470,4695,4695,4695,4695,4
|
|
20231107,090100,2448690,4700,4700,4700,4700,0
|
|
20231107,090000,2448690,4700,4770,4770,4670,515
|