593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185000,46523585,4610,4610,4610,4610,594
|
|
20231109,184900,46523585,4610,4610,4610,4610,0
|
|
20231109,184800,46523585,4610,4610,4610,4610,0
|
|
20231109,184700,46523585,4610,4610,4610,4610,0
|
|
20231109,184600,46523585,4610,4610,4610,4610,0
|
|
20231109,184500,46523585,4610,4610,4610,4610,0
|
|
20231109,184400,46523585,4610,4610,4610,4610,0
|
|
20231109,184300,46523585,4610,4610,4610,4610,0
|
|
20231109,184200,46523585,4610,4610,4610,4610,0
|
|
20231109,184100,46523585,4610,4610,4610,4610,0
|
|
20231109,184000,46523585,4610,4610,4610,4610,0
|
|
20231109,183900,46523585,4610,4610,4610,4610,0
|
|
20231109,183800,46523585,4610,4610,4610,4610,0
|
|
20231109,183700,46523585,4610,4610,4610,4610,0
|
|
20231109,183600,46523585,4610,4610,4610,4610,0
|
|
20231109,183500,46523585,4610,4610,4610,4610,0
|
|
20231109,183400,46523585,4610,4610,4610,4610,0
|
|
20231109,183300,46523585,4610,4610,4610,4610,0
|
|
20231109,183200,46523585,4610,4610,4610,4610,0
|
|
20231109,183100,46523585,4610,4610,4610,4610,0
|
|
20231109,183000,46523585,4610,4610,4610,4610,0
|
|
20231109,182900,46523585,4610,4610,4610,4610,0
|
|
20231109,182800,46523585,4610,4610,4610,4610,0
|
|
20231109,182700,46523585,4610,4610,4610,4610,0
|
|
20231109,182600,46523585,4610,4610,4610,4610,0
|
|
20231109,182500,46523585,4610,4610,4610,4610,0
|
|
20231109,182400,46523585,4610,4610,4610,4610,0
|
|
20231109,182300,46523585,4610,4610,4610,4610,0
|
|
20231109,182200,46523585,4610,4610,4610,4610,0
|
|
20231109,182100,46523585,4610,4610,4610,4610,0
|
|
20231109,182000,46523585,4610,4610,4610,4610,594
|
|
20231109,181900,46523585,4610,4610,4610,4610,0
|
|
20231109,181800,46523585,4610,4610,4610,4610,0
|
|
20231109,181700,46523585,4610,4610,4610,4610,0
|
|
20231109,181600,46523585,4610,4610,4610,4610,0
|
|
20231109,181500,46523585,4610,4610,4610,4610,0
|
|
20231109,181400,46523585,4610,4610,4610,4610,0
|
|
20231109,181300,46523585,4610,4610,4610,4610,0
|
|
20231109,181200,46523585,4610,4610,4610,4610,0
|
|
20231109,181100,46523585,4610,4610,4610,4610,0
|
|
20231109,181000,46523585,4610,4610,4610,4610,0
|
|
20231109,180900,46523585,4610,4610,4610,4610,0
|
|
20231109,180800,46523585,4610,4610,4610,4610,0
|
|
20231109,180700,46523585,4610,4610,4610,4610,0
|
|
20231109,180600,46523585,4610,4610,4610,4610,0
|
|
20231109,180500,46523585,4610,4610,4610,4610,0
|
|
20231109,180400,46523585,4610,4610,4610,4610,0
|
|
20231109,180300,46523585,4610,4610,4610,4610,0
|
|
20231109,180200,46523585,4610,4610,4610,4610,0
|
|
20231109,180100,46523585,4610,4610,4610,4610,0
|
|
20231109,180000,46523585,4610,4610,4610,4610,0
|
|
20231109,175900,46523585,4610,4610,4610,4610,0
|
|
20231109,175800,46523585,4610,4610,4610,4610,0
|
|
20231109,175700,46523585,4610,4610,4610,4610,0
|
|
20231109,175600,46523585,4610,4610,4610,4610,0
|
|
20231109,175500,46523585,4610,4610,4610,4610,0
|
|
20231109,175400,46523585,4610,4610,4610,4610,0
|
|
20231109,175300,46523585,4610,4610,4610,4610,0
|
|
20231109,175200,46523585,4610,4610,4610,4610,0
|
|
20231109,175100,46523585,4610,4610,4610,4610,0
|
|
20231109,175000,46523585,4610,4610,4610,4610,594
|
|
20231109,174900,46523585,4610,4610,4610,4610,0
|
|
20231109,174800,46523585,4610,4610,4610,4610,0
|
|
20231109,174700,46523585,4610,4610,4610,4610,0
|
|
20231109,174600,46523585,4610,4610,4610,4610,0
|
|
20231109,174500,46523585,4610,4610,4610,4610,0
|
|
20231109,174400,46523585,4610,4610,4610,4610,0
|
|
20231109,174300,46523585,4610,4610,4610,4610,0
|
|
20231109,174200,46523585,4610,4610,4610,4610,0
|
|
20231109,174100,46523585,4610,4610,4610,4610,0
|
|
20231109,174000,46523585,4610,4610,4610,4610,0
|
|
20231109,173900,46523585,4610,4610,4610,4610,0
|
|
20231109,173800,46523585,4610,4610,4610,4610,0
|
|
20231109,173700,46523585,4610,4610,4610,4610,0
|
|
20231109,173600,46523585,4610,4610,4610,4610,0
|
|
20231109,173500,46523585,4610,4610,4610,4610,0
|
|
20231109,173400,46523585,4610,4610,4610,4610,0
|
|
20231109,173300,46523585,4610,4610,4610,4610,0
|
|
20231109,173200,46523585,4610,4610,4610,4610,0
|
|
20231109,173100,46523585,4610,4610,4610,4610,0
|
|
20231109,173000,46523585,4610,4610,4610,4610,0
|
|
20231109,172900,46523585,4610,4610,4610,4610,0
|
|
20231109,172800,46523585,4610,4610,4610,4610,0
|
|
20231109,172700,46523585,4610,4610,4610,4610,0
|
|
20231109,172600,46523585,4610,4610,4610,4610,0
|
|
20231109,172500,46523585,4610,4610,4610,4610,0
|
|
20231109,172400,46523585,4610,4610,4610,4610,0
|
|
20231109,172300,46523585,4610,4610,4610,4610,0
|
|
20231109,172200,46523585,4610,4610,4610,4610,0
|
|
20231109,172100,46523585,4610,4610,4610,4610,0
|
|
20231109,172000,46523585,4610,4610,4610,4610,594
|
|
20231109,171900,46523585,4610,4610,4610,4610,0
|
|
20231109,171800,46523585,4610,4610,4610,4610,0
|
|
20231109,171700,46523585,4610,4610,4610,4610,0
|
|
20231109,171600,46523585,4610,4610,4610,4610,0
|
|
20231109,171500,46523585,4610,4610,4610,4610,0
|
|
20231109,171400,46523585,4610,4610,4610,4610,0
|
|
20231109,171300,46523585,4610,4610,4610,4610,0
|
|
20231109,171200,46523585,4610,4610,4610,4610,0
|
|
20231109,171100,46523585,4610,4610,4610,4610,0
|
|
20231109,171000,46523585,4610,4610,4610,4610,0
|
|
20231109,170900,46523585,4610,4610,4610,4610,0
|
|
20231109,170800,46523585,4610,4610,4610,4610,0
|
|
20231109,170700,46523585,4610,4610,4610,4610,0
|
|
20231109,170600,46523585,4610,4610,4610,4610,0
|
|
20231109,170500,46523585,4610,4610,4610,4610,0
|
|
20231109,170400,46523585,4610,4610,4610,4610,0
|
|
20231109,170300,46523585,4610,4610,4610,4610,0
|
|
20231109,170200,46523585,4610,4610,4610,4610,0
|
|
20231109,170100,46523585,4610,4610,4610,4610,0
|
|
20231109,170000,46523585,4610,4610,4610,4610,0
|
|
20231109,165900,46523585,4610,4610,4610,4610,0
|
|
20231109,165800,46523585,4610,4610,4610,4610,0
|
|
20231109,165700,46523585,4610,4610,4610,4610,0
|
|
20231109,165600,46523585,4610,4610,4610,4610,0
|
|
20231109,165500,46523585,4610,4610,4610,4610,0
|
|
20231109,165400,46523585,4610,4610,4610,4610,0
|
|
20231109,165300,46523585,4610,4610,4610,4610,0
|
|
20231109,165200,46523585,4610,4610,4610,4610,0
|
|
20231109,165100,46523585,4610,4610,4610,4610,0
|
|
20231109,165000,46523585,4610,4610,4610,4610,594
|
|
20231109,164900,46523585,4610,4610,4610,4610,0
|
|
20231109,164800,46523585,4610,4610,4610,4610,0
|
|
20231109,164700,46523585,4610,4610,4610,4610,0
|
|
20231109,164600,46523585,4610,4610,4610,4610,0
|
|
20231109,164500,46523585,4610,4610,4610,4610,0
|
|
20231109,164400,46523585,4610,4610,4610,4610,0
|
|
20231109,164300,46523585,4610,4610,4610,4610,0
|
|
20231109,164200,46523585,4610,4610,4610,4610,0
|
|
20231109,164100,46523585,4610,4610,4610,4610,0
|
|
20231109,164000,46523585,4610,4610,4610,4610,0
|
|
20231109,163900,46523585,4610,4610,4610,4610,0
|
|
20231109,163800,46523585,4610,4610,4610,4610,0
|
|
20231109,163700,46523585,4610,4610,4610,4610,0
|
|
20231109,163600,46523585,4610,4610,4610,4610,0
|
|
20231109,163500,46523585,4610,4610,4610,4610,0
|
|
20231109,163400,46523585,4610,4610,4610,4610,0
|
|
20231109,163300,46523585,4610,4610,4610,4610,0
|
|
20231109,163200,46523585,4610,4610,4610,4610,0
|
|
20231109,163100,46523585,4610,4610,4610,4610,0
|
|
20231109,163000,46523585,4610,4610,4610,4610,0
|
|
20231109,162900,46523585,4610,4610,4610,4610,0
|
|
20231109,162800,46523585,4610,4610,4610,4610,0
|
|
20231109,162700,46523585,4610,4610,4610,4610,0
|
|
20231109,162600,46523585,4610,4610,4610,4610,0
|
|
20231109,162500,46523585,4610,4610,4610,4610,0
|
|
20231109,162400,46523585,4610,4610,4610,4610,0
|
|
20231109,162300,46523585,4610,4610,4610,4610,0
|
|
20231109,162200,46523585,4610,4610,4610,4610,0
|
|
20231109,162100,46523585,4610,4610,4610,4610,0
|
|
20231109,162000,46523585,4610,4610,4610,4610,594
|
|
20231109,161900,46523585,4610,4610,4610,4610,0
|
|
20231109,161800,46523585,4610,4610,4610,4610,0
|
|
20231109,161700,46523585,4610,4610,4610,4610,0
|
|
20231109,161600,46523585,4610,4610,4610,4610,0
|
|
20231109,161500,46523585,4610,4610,4610,4610,0
|
|
20231109,161400,46523585,4610,4610,4610,4610,0
|
|
20231109,161300,46523585,4610,4610,4610,4610,0
|
|
20231109,161200,46523585,4610,4610,4610,4610,0
|
|
20231109,161100,46523585,4610,4610,4610,4610,0
|
|
20231109,161000,46523585,4610,4610,4610,4610,0
|
|
20231109,160900,46523585,4610,4610,4610,4610,0
|
|
20231109,160800,46523585,4610,4610,4610,4610,0
|
|
20231109,160700,46523585,4610,4610,4610,4610,0
|
|
20231109,160600,46523585,4610,4610,4610,4610,0
|
|
20231109,160500,46523585,4610,4610,4610,4610,0
|
|
20231109,160400,46523585,4610,4610,4610,4610,0
|
|
20231109,160300,46523585,4610,4610,4610,4610,0
|
|
20231109,160200,46523585,4610,4610,4610,4610,0
|
|
20231109,160100,46523585,4610,4610,4610,4610,0
|
|
20231109,160000,46523585,4610,4610,4610,4610,0
|
|
20231109,155900,46523585,4610,4610,4610,4610,0
|
|
20231109,155800,46523585,4610,4610,4610,4610,0
|
|
20231109,155700,46523585,4610,4610,4610,4610,0
|
|
20231109,155600,46523585,4610,4610,4610,4610,0
|
|
20231109,155500,46523585,4610,4610,4610,4610,0
|
|
20231109,155400,46523585,4610,4610,4610,4610,0
|
|
20231109,155300,46523585,4610,4610,4610,4610,0
|
|
20231109,155200,46523585,4610,4610,4610,4610,0
|
|
20231109,155100,46523585,4610,4610,4610,4610,0
|
|
20231109,155000,46523585,4610,4610,4610,4610,594
|
|
20231109,154900,46523585,4610,4610,4610,4610,0
|
|
20231109,154800,46523585,4610,4610,4610,4610,0
|
|
20231109,154700,46523585,4610,4610,4610,4610,0
|
|
20231109,154600,46523585,4610,4610,4610,4610,0
|
|
20231109,154500,46523585,4610,4610,4610,4610,0
|
|
20231109,154400,46523585,4610,4610,4610,4610,0
|
|
20231109,154300,46523585,4610,4610,4610,4610,0
|
|
20231109,154200,46523585,4610,4610,4610,4610,0
|
|
20231109,154100,46523585,4610,4610,4610,4610,0
|
|
20231109,154000,46523585,4610,4610,4610,4610,0
|
|
20231109,153900,46523585,4610,4610,4610,4610,0
|
|
20231109,153800,46523585,4610,4610,4610,4610,0
|
|
20231109,153700,46523585,4610,4610,4610,4610,0
|
|
20231109,153600,46523585,4610,4610,4610,4610,0
|
|
20231109,153500,46523585,4610,4610,4610,4610,0
|
|
20231109,153400,46523585,4610,4610,4610,4610,0
|
|
20231109,153300,46523585,4610,4610,4610,4610,0
|
|
20231109,153200,46523585,4610,4610,4610,4610,0
|
|
20231109,153100,46523585,4610,4610,4610,4610,0
|
|
20231109,153000,46523585,4610,4610,4610,4610,594
|
|
20231109,152900,43785245,4605,4605,4605,4605,0
|
|
20231109,152800,43785245,4605,4605,4605,4605,0
|
|
20231109,152700,43785245,4605,4605,4605,4605,0
|
|
20231109,152600,43785245,4605,4605,4605,4605,0
|
|
20231109,152500,43785245,4605,4605,4605,4605,0
|
|
20231109,152400,43785245,4605,4605,4605,4605,0
|
|
20231109,152300,43785245,4605,4605,4605,4605,0
|
|
20231109,152200,43785245,4605,4605,4605,4605,0
|
|
20231109,152100,43785245,4605,4605,4605,4605,0
|
|
20231109,152000,43785245,4605,4605,4605,4605,0
|
|
20231109,151900,43785245,4605,4605,4605,4605,0
|
|
20231109,151800,43785245,4605,4605,4605,4605,0
|
|
20231109,151700,43785245,4605,4605,4605,4605,0
|
|
20231109,151600,43785245,4605,4605,4605,4605,8
|
|
20231109,151500,43748405,4600,4600,4600,4600,0
|
|
20231109,151400,43748405,4600,4600,4600,4600,0
|
|
20231109,151300,43748405,4600,4600,4600,4600,1
|
|
20231109,151200,43743805,4595,4595,4595,4595,0
|
|
20231109,151100,43743805,4595,4595,4595,4595,0
|
|
20231109,151000,43743805,4595,4595,4595,4595,1
|
|
20231109,150900,43739210,4595,4600,4600,4595,2
|
|
20231109,150800,43730015,4605,4605,4605,4605,3
|
|
20231109,150700,43716200,4605,4600,4605,4600,17
|
|
20231109,150600,43637925,4600,4600,4600,4600,10
|
|
20231109,150500,43591925,4605,4605,4605,4605,0
|
|
20231109,150400,43591925,4605,4590,4605,4590,41
|
|
20231109,150300,43403525,4550,4550,4550,4550,1
|
|
20231109,150200,43398975,4550,4550,4550,4550,0
|
|
20231109,150100,43398975,4550,4550,4550,4550,0
|
|
20231109,150000,43398975,4550,4550,4550,4550,0
|
|
20231109,145900,43398975,4550,4550,4550,4550,13
|
|
20231109,145800,43339825,4595,4595,4595,4595,5
|
|
20231109,145700,43316850,4550,4550,4550,4550,0
|
|
20231109,145600,43316850,4550,4550,4550,4550,0
|
|
20231109,145500,43316850,4550,4555,4555,4550,2
|
|
20231109,145400,43307745,4575,4575,4575,4575,0
|
|
20231109,145300,43307745,4575,4555,4575,4555,12
|
|
20231109,145200,43253065,4575,4575,4575,4575,4
|
|
20231109,145100,43234765,4580,4580,4580,4580,1
|
|
20231109,145000,43230185,4600,4600,4600,4600,0
|
|
20231109,144900,43230185,4600,4600,4600,4600,0
|
|
20231109,144800,43230185,4600,4600,4600,4600,0
|
|
20231109,144700,43230185,4600,4600,4600,4600,0
|
|
20231109,144600,43230185,4600,4600,4600,4600,0
|
|
20231109,144500,43230185,4600,4600,4600,4600,0
|
|
20231109,144400,43230185,4600,4600,4600,4600,0
|
|
20231109,144300,43230185,4600,4600,4600,4600,4
|
|
20231109,144200,43211785,4585,4585,4585,4585,0
|
|
20231109,144100,43211785,4585,4585,4585,4585,0
|
|
20231109,144000,43211785,4585,4595,4595,4585,3
|
|
20231109,143900,43198015,4600,4600,4600,4600,1
|
|
20231109,143800,43193415,4610,4600,4610,4585,271
|
|
20231109,143700,41950825,4605,4605,4605,4605,0
|
|
20231109,143600,41950825,4605,4605,4605,4605,0
|
|
20231109,143500,41950825,4605,4605,4605,4605,0
|
|
20231109,143400,41950825,4605,4605,4605,4605,1
|
|
20231109,143300,41946220,4615,4615,4615,4615,1
|
|
20231109,143200,41941605,4600,4600,4600,4600,0
|
|
20231109,143100,41941605,4600,4600,4600,4600,0
|
|
20231109,143000,41941605,4600,4600,4600,4600,0
|
|
20231109,142900,41941605,4600,4600,4600,4600,0
|
|
20231109,142800,41941605,4600,4600,4600,4600,0
|
|
20231109,142700,41941605,4600,4600,4600,4600,0
|
|
20231109,142600,41941605,4600,4600,4600,4600,0
|
|
20231109,142500,41941605,4600,4600,4600,4600,0
|
|
20231109,142400,41941605,4600,4600,4600,4600,2
|
|
20231109,142300,41932405,4610,4610,4610,4610,0
|
|
20231109,142200,41932405,4610,4610,4610,4610,0
|
|
20231109,142100,41932405,4610,4610,4610,4610,0
|
|
20231109,142000,41932405,4610,4610,4610,4610,0
|
|
20231109,141900,41932405,4610,4575,4610,4575,123
|
|
20231109,141800,41369640,4575,4575,4575,4575,0
|
|
20231109,141700,41369640,4575,4575,4575,4575,10
|
|
20231109,141600,41323890,4575,4575,4575,4575,0
|
|
20231109,141500,41323890,4575,4575,4575,4575,0
|
|
20231109,141400,41323890,4575,4575,4575,4575,0
|
|
20231109,141300,41323890,4575,4575,4575,4575,0
|
|
20231109,141200,41323890,4575,4575,4575,4575,0
|
|
20231109,141100,41323890,4575,4575,4575,4575,0
|
|
20231109,141000,41323890,4575,4575,4575,4575,0
|
|
20231109,140900,41323890,4575,4570,4575,4570,6
|
|
20231109,140800,41296465,4575,4575,4575,4575,0
|
|
20231109,140700,41296465,4575,4575,4575,4575,0
|
|
20231109,140600,41296465,4575,4535,4575,4535,150
|
|
20231109,140500,40614225,4530,4530,4530,4530,0
|
|
20231109,140400,40614225,4530,4530,4530,4530,0
|
|
20231109,140300,40614225,4530,4530,4530,4530,0
|
|
20231109,140200,40614225,4530,4535,4535,4530,23
|
|
20231109,140100,40510000,4535,4535,4535,4535,0
|
|
20231109,140000,40510000,4535,4535,4535,4535,3
|
|
20231109,135900,40496395,4545,4550,4550,4545,136
|
|
20231109,135800,39878095,4585,4585,4585,4585,0
|
|
20231109,135700,39878095,4585,4585,4585,4585,0
|
|
20231109,135600,39878095,4585,4585,4585,4585,0
|
|
20231109,135500,39878095,4585,4585,4585,4585,0
|
|
20231109,135400,39878095,4585,4585,4585,4585,0
|
|
20231109,135300,39878095,4585,4585,4585,4585,0
|
|
20231109,135200,39878095,4585,4585,4585,4585,0
|
|
20231109,135100,39878095,4585,4585,4585,4585,0
|
|
20231109,135000,39878095,4585,4585,4585,4585,0
|
|
20231109,134900,39878095,4585,4585,4585,4585,0
|
|
20231109,134800,39878095,4585,4585,4585,4585,0
|
|
20231109,134700,39878095,4585,4585,4585,4585,0
|
|
20231109,134600,39878095,4585,4585,4585,4585,0
|
|
20231109,134500,39878095,4585,4585,4585,4585,0
|
|
20231109,134400,39878095,4585,4585,4585,4585,1
|
|
20231109,134300,39873510,4590,4590,4590,4590,0
|
|
20231109,134200,39873510,4590,4590,4590,4590,0
|
|
20231109,134100,39873510,4590,4590,4590,4590,0
|
|
20231109,134000,39873510,4590,4590,4590,4590,0
|
|
20231109,133900,39873510,4590,4590,4590,4590,21
|
|
20231109,133800,39777120,4590,4590,4590,4590,0
|
|
20231109,133700,39777120,4590,4590,4590,4590,0
|
|
20231109,133600,39777120,4590,4590,4590,4590,0
|
|
20231109,133500,39777120,4590,4590,4590,4590,0
|
|
20231109,133400,39777120,4590,4590,4590,4590,0
|
|
20231109,133300,39777120,4590,4590,4590,4590,0
|
|
20231109,133200,39777120,4590,4590,4590,4590,1
|
|
20231109,133100,39772530,4615,4615,4615,4615,0
|
|
20231109,133000,39772530,4615,4615,4615,4615,0
|
|
20231109,132900,39772530,4615,4615,4615,4615,0
|
|
20231109,132800,39772530,4615,4615,4615,4615,0
|
|
20231109,132700,39772530,4615,4615,4615,4615,0
|
|
20231109,132600,39772530,4615,4615,4615,4615,0
|
|
20231109,132500,39772530,4615,4615,4615,4615,0
|
|
20231109,132400,39772530,4615,4610,4615,4455,1001
|
|
20231109,132300,35251670,4635,4635,4635,4635,0
|
|
20231109,132200,35251670,4635,4635,4635,4635,0
|
|
20231109,132100,35251670,4635,4635,4635,4635,0
|
|
20231109,132000,35251670,4635,4635,4635,4635,0
|
|
20231109,131900,35251670,4635,4635,4635,4635,0
|
|
20231109,131800,35251670,4635,4635,4635,4635,0
|
|
20231109,131700,35251670,4635,4635,4635,4635,0
|
|
20231109,131600,35251670,4635,4635,4635,4635,0
|
|
20231109,131500,35251670,4635,4635,4635,4635,0
|
|
20231109,131400,35251670,4635,4600,4635,4600,66
|
|
20231109,131300,34947915,4600,4600,4600,4600,0
|
|
20231109,131200,34947915,4600,4600,4600,4600,1
|
|
20231109,131100,34943315,4600,4600,4600,4600,0
|
|
20231109,131000,34943315,4600,4600,4600,4600,0
|
|
20231109,130900,34943315,4600,4600,4600,4600,0
|
|
20231109,130800,34943315,4600,4600,4600,4600,0
|
|
20231109,130700,34943315,4600,4600,4600,4600,0
|
|
20231109,130600,34943315,4600,4600,4600,4600,0
|
|
20231109,130500,34943315,4600,4600,4600,4600,5
|
|
20231109,130400,34920315,4600,4600,4600,4600,0
|
|
20231109,130300,34920315,4600,4600,4600,4600,0
|
|
20231109,130200,34920315,4600,4600,4600,4600,0
|
|
20231109,130100,34920315,4600,4600,4600,4600,0
|
|
20231109,130000,34920315,4600,4600,4600,4600,0
|
|
20231109,125900,34920315,4600,4600,4600,4600,0
|
|
20231109,125800,34920315,4600,4600,4600,4600,0
|
|
20231109,125700,34920315,4600,4600,4600,4600,0
|
|
20231109,125600,34920315,4600,4600,4600,4600,0
|
|
20231109,125500,34920315,4600,4600,4600,4600,0
|
|
20231109,125400,34920315,4600,4600,4600,4600,0
|
|
20231109,125300,34920315,4600,4595,4600,4595,2
|
|
20231109,125200,34911120,4600,4600,4600,4600,0
|
|
20231109,125100,34911120,4600,4600,4600,4600,0
|
|
20231109,125000,34911120,4600,4600,4600,4600,0
|
|
20231109,124900,34911120,4600,4600,4600,4600,0
|
|
20231109,124800,34911120,4600,4600,4600,4600,0
|
|
20231109,124700,34911120,4600,4600,4600,4600,0
|
|
20231109,124600,34911120,4600,4600,4600,4600,0
|
|
20231109,124500,34911120,4600,4600,4600,4600,0
|
|
20231109,124400,34911120,4600,4600,4600,4600,0
|
|
20231109,124300,34911120,4600,4600,4600,4600,0
|
|
20231109,124200,34911120,4600,4600,4600,4600,0
|
|
20231109,124100,34911120,4600,4600,4600,4600,0
|
|
20231109,124000,34911120,4600,4600,4600,4600,0
|
|
20231109,123900,34911120,4600,4600,4600,4600,0
|
|
20231109,123800,34911120,4600,4600,4600,4600,0
|
|
20231109,123700,34911120,4600,4600,4600,4600,0
|
|
20231109,123600,34911120,4600,4600,4600,4600,30
|
|
20231109,123500,34773120,4600,4600,4600,4600,0
|
|
20231109,123400,34773120,4600,4600,4600,4600,0
|
|
20231109,123300,34773120,4600,4600,4600,4600,0
|
|
20231109,123200,34773120,4600,4600,4600,4600,0
|
|
20231109,123100,34773120,4600,4600,4600,4600,1
|
|
20231109,123000,34768520,4600,4600,4600,4600,1
|
|
20231109,122900,34763920,4605,4605,4605,4605,0
|
|
20231109,122800,34763920,4605,4605,4605,4605,0
|
|
20231109,122700,34763920,4605,4605,4605,4605,0
|
|
20231109,122600,34763920,4605,4605,4605,4605,0
|
|
20231109,122500,34763920,4605,4605,4605,4605,0
|
|
20231109,122400,34763920,4605,4605,4605,4605,0
|
|
20231109,122300,34763920,4605,4605,4605,4605,0
|
|
20231109,122200,34763920,4605,4605,4605,4605,0
|
|
20231109,122100,34763920,4605,4605,4605,4605,0
|
|
20231109,122000,34763920,4605,4605,4605,4605,0
|
|
20231109,121900,34763920,4605,4605,4605,4605,0
|
|
20231109,121800,34763920,4605,4605,4605,4605,0
|
|
20231109,121700,34763920,4605,4605,4605,4605,0
|
|
20231109,121600,34763920,4605,4605,4605,4605,0
|
|
20231109,121500,34763920,4605,4605,4605,4605,0
|
|
20231109,121400,34763920,4605,4605,4605,4605,0
|
|
20231109,121300,34763920,4605,4605,4605,4605,0
|
|
20231109,121200,34763920,4605,4605,4605,4605,0
|
|
20231109,121100,34763920,4605,4605,4605,4605,0
|
|
20231109,121000,34763920,4605,4605,4605,4605,0
|
|
20231109,120900,34763920,4605,4595,4605,4595,2
|
|
20231109,120800,34754720,4540,4540,4540,4540,0
|
|
20231109,120700,34754720,4540,4540,4540,4540,0
|
|
20231109,120600,34754720,4540,4540,4540,4540,0
|
|
20231109,120500,34754720,4540,4540,4540,4540,0
|
|
20231109,120400,34754720,4540,4555,4555,4540,85
|
|
20231109,120300,34368395,4570,4570,4570,4570,0
|
|
20231109,120200,34368395,4570,4570,4570,4570,0
|
|
20231109,120100,34368395,4570,4570,4570,4570,0
|
|
20231109,120000,34368395,4570,4570,4570,4570,0
|
|
20231109,115900,34368395,4570,4570,4570,4570,0
|
|
20231109,115800,34368395,4570,4570,4570,4570,0
|
|
20231109,115700,34368395,4570,4570,4570,4570,0
|
|
20231109,115600,34368395,4570,4570,4570,4570,0
|
|
20231109,115500,34368395,4570,4570,4570,4570,100
|
|
20231109,115400,33911395,4550,4550,4550,4550,0
|
|
20231109,115300,33911395,4550,4550,4550,4550,0
|
|
20231109,115200,33911395,4550,4550,4550,4550,0
|
|
20231109,115100,33911395,4550,4550,4550,4550,0
|
|
20231109,115000,33911395,4550,4550,4550,4550,0
|
|
20231109,114900,33911395,4550,4565,4565,4550,14
|
|
20231109,114800,33847595,4560,4560,4560,4560,0
|
|
20231109,114700,33847595,4560,4560,4560,4560,0
|
|
20231109,114600,33847595,4560,4560,4560,4560,0
|
|
20231109,114500,33847595,4560,4560,4560,4560,0
|
|
20231109,114400,33847595,4560,4560,4560,4560,0
|
|
20231109,114300,33847595,4560,4560,4560,4560,0
|
|
20231109,114200,33847595,4560,4560,4560,4560,0
|
|
20231109,114100,33847595,4560,4560,4560,4560,0
|
|
20231109,114000,33847595,4560,4560,4560,4560,0
|
|
20231109,113900,33847595,4560,4560,4560,4560,0
|
|
20231109,113800,33847595,4560,4560,4560,4560,0
|
|
20231109,113700,33847595,4560,4560,4560,4560,0
|
|
20231109,113600,33847595,4560,4560,4560,4560,0
|
|
20231109,113500,33847595,4560,4560,4560,4560,15
|
|
20231109,113400,33779195,4560,4560,4560,4560,0
|
|
20231109,113300,33779195,4560,4560,4560,4560,0
|
|
20231109,113200,33779195,4560,4560,4560,4560,0
|
|
20231109,113100,33779195,4560,4560,4560,4560,0
|
|
20231109,113000,33779195,4560,4560,4560,4560,0
|
|
20231109,112900,33779195,4560,4560,4560,4560,0
|
|
20231109,112800,33779195,4560,4560,4560,4560,0
|
|
20231109,112700,33779195,4560,4560,4560,4560,0
|
|
20231109,112600,33779195,4560,4560,4560,4560,2
|
|
20231109,112500,33770075,4560,4560,4560,4560,0
|
|
20231109,112400,33770075,4560,4560,4560,4560,0
|
|
20231109,112300,33770075,4560,4560,4560,4560,41
|
|
20231109,112200,33583115,4560,4565,4565,4560,61
|
|
20231109,112100,33304945,4570,4570,4570,4570,0
|
|
20231109,112000,33304945,4570,4570,4570,4570,0
|
|
20231109,111900,33304945,4570,4570,4570,4570,4
|
|
20231109,111800,33286665,4570,4570,4570,4570,0
|
|
20231109,111700,33286665,4570,4570,4570,4570,4
|
|
20231109,111600,33268385,4570,4570,4570,4570,0
|
|
20231109,111500,33268385,4570,4570,4570,4570,0
|
|
20231109,111400,33268385,4570,4570,4570,4570,0
|
|
20231109,111300,33268385,4570,4570,4570,4570,0
|
|
20231109,111200,33268385,4570,4570,4570,4570,0
|
|
20231109,111100,33268385,4570,4570,4570,4570,0
|
|
20231109,111000,33268385,4570,4570,4570,4570,30
|
|
20231109,110900,33131285,4570,4570,4570,4570,0
|
|
20231109,110800,33131285,4570,4575,4575,4570,12
|
|
20231109,110700,33076395,4600,4600,4600,4600,0
|
|
20231109,110600,33076395,4600,4600,4600,4600,0
|
|
20231109,110500,33076395,4600,4600,4600,4600,0
|
|
20231109,110400,33076395,4600,4600,4600,4600,0
|
|
20231109,110300,33076395,4600,4600,4600,4600,0
|
|
20231109,110200,33076395,4600,4600,4600,4600,0
|
|
20231109,110100,33076395,4600,4600,4600,4600,0
|
|
20231109,110000,33076395,4600,4600,4600,4600,22
|
|
20231109,105900,32975195,4595,4595,4595,4595,5
|
|
20231109,105800,32952220,4570,4570,4570,4570,0
|
|
20231109,105700,32952220,4570,4570,4570,4570,44
|
|
20231109,105600,32751140,4570,4570,4570,4570,69
|
|
20231109,105500,32435810,4570,4570,4570,4570,0
|
|
20231109,105400,32435810,4570,4570,4570,4570,0
|
|
20231109,105300,32435810,4570,4575,4575,4570,4
|
|
20231109,105200,32417515,4590,4590,4590,4590,1
|
|
20231109,105100,32412925,4570,4570,4570,4570,30
|
|
20231109,105000,32275825,4565,4565,4565,4565,0
|
|
20231109,104900,32275825,4565,4565,4565,4565,0
|
|
20231109,104800,32275825,4565,4565,4565,4565,0
|
|
20231109,104700,32275825,4565,4565,4565,4565,0
|
|
20231109,104600,32275825,4565,4565,4565,4565,0
|
|
20231109,104500,32275825,4565,4565,4565,4565,0
|
|
20231109,104400,32275825,4565,4565,4565,4565,0
|
|
20231109,104300,32275825,4565,4565,4565,4565,0
|
|
20231109,104200,32275825,4565,4565,4565,4565,0
|
|
20231109,104100,32275825,4565,4565,4565,4565,0
|
|
20231109,104000,32275825,4565,4565,4565,4565,0
|
|
20231109,103900,32275825,4565,4565,4565,4565,6
|
|
20231109,103800,32248435,4580,4580,4580,4580,0
|
|
20231109,103700,32248435,4580,4580,4580,4565,335
|
|
20231109,103600,30714360,4555,4575,4580,4555,128
|
|
20231109,103500,30128770,4590,4545,4590,4545,302
|
|
20231109,103400,28744300,4545,4545,4545,4545,2
|
|
20231109,103300,28735210,4545,4545,4545,4545,23
|
|
20231109,103200,28630675,4545,4545,4545,4545,9
|
|
20231109,103100,28589770,4545,4555,4555,4545,40
|
|
20231109,103000,28407880,4545,4550,4550,4545,67
|
|
20231109,102900,28103230,4545,4565,4565,4545,166
|
|
20231109,102800,27346335,4555,4555,4555,4555,81
|
|
20231109,102700,26977380,4540,4525,4580,4525,704
|
|
20231109,102600,23786765,4420,4420,4420,4420,0
|
|
20231109,102500,23786765,4420,4655,4655,4420,1766
|
|
20231109,102400,15850170,4655,4655,4655,4655,0
|
|
20231109,102300,15850170,4655,4655,4655,4655,0
|
|
20231109,102200,15850170,4655,4655,4655,4655,0
|
|
20231109,102100,15850170,4655,4655,4655,4655,0
|
|
20231109,102000,15850170,4655,4655,4655,4655,0
|
|
20231109,101900,15850170,4655,4655,4655,4655,0
|
|
20231109,101800,15850170,4655,4655,4655,4655,0
|
|
20231109,101700,15850170,4655,4655,4655,4655,0
|
|
20231109,101600,15850170,4655,4655,4655,4655,13
|
|
20231109,101500,15789655,4655,4655,4655,4655,0
|
|
20231109,101400,15789655,4655,4655,4655,4655,0
|
|
20231109,101300,15789655,4655,4655,4655,4655,100
|
|
20231109,101200,15324155,4660,4660,4660,4660,48
|
|
20231109,101100,15100475,4665,4665,4665,4665,0
|
|
20231109,101000,15100475,4665,4665,4665,4665,0
|
|
20231109,100900,15100475,4665,4665,4665,4665,0
|
|
20231109,100800,15100475,4665,4665,4665,4665,0
|
|
20231109,100700,15100475,4665,4660,4665,4660,11
|
|
20231109,100600,15049210,4665,4665,4665,4665,0
|
|
20231109,100500,15049210,4665,4665,4665,4665,0
|
|
20231109,100400,15049210,4665,4665,4665,4665,0
|
|
20231109,100300,15049210,4665,4665,4665,4665,0
|
|
20231109,100200,15049210,4665,4665,4665,4665,0
|
|
20231109,100100,15049210,4665,4665,4665,4665,0
|
|
20231109,100000,15049210,4665,4665,4665,4665,0
|
|
20231109,095900,15049210,4665,4665,4665,4665,0
|
|
20231109,095800,15049210,4665,4665,4665,4665,0
|
|
20231109,095700,15049210,4665,4665,4665,4665,0
|
|
20231109,095600,15049210,4665,4665,4665,4665,0
|
|
20231109,095500,15049210,4665,4665,4665,4665,2
|
|
20231109,095400,15039880,4655,4655,4655,4655,0
|
|
20231109,095300,15039880,4655,4655,4655,4655,0
|
|
20231109,095200,15039880,4655,4655,4655,4655,1
|
|
20231109,095100,15035225,4665,4665,4665,4665,0
|
|
20231109,095000,15035225,4665,4665,4665,4665,0
|
|
20231109,094900,15035225,4665,4665,4665,4665,1
|
|
20231109,094800,15030560,4660,4660,4660,4660,0
|
|
20231109,094700,15030560,4660,4660,4660,4660,2
|
|
20231109,094600,15021240,4660,4660,4660,4660,4
|
|
20231109,094500,15002600,4665,4665,4665,4665,4
|
|
20231109,094400,14983940,4700,4700,4700,4700,0
|
|
20231109,094300,14983940,4700,4700,4700,4700,0
|
|
20231109,094200,14983940,4700,4700,4700,4700,0
|
|
20231109,094100,14983940,4700,4700,4700,4700,0
|
|
20231109,094000,14983940,4700,4700,4700,4700,0
|
|
20231109,093900,14983940,4700,4700,4700,4700,0
|
|
20231109,093800,14983940,4700,4695,4700,4695,9
|
|
20231109,093700,14941665,4695,4695,4695,4695,1
|
|
20231109,093600,14936970,4665,4665,4665,4665,0
|
|
20231109,093500,14936970,4665,4665,4665,4665,0
|
|
20231109,093400,14936970,4665,4665,4665,4665,0
|
|
20231109,093300,14936970,4665,4715,4715,4665,54
|
|
20231109,093200,14683940,4715,4715,4715,4715,2
|
|
20231109,093100,14674510,4720,4720,4720,4720,0
|
|
20231109,093000,14674510,4720,4720,4720,4720,0
|
|
20231109,092900,14674510,4720,4720,4720,4720,0
|
|
20231109,092800,14674510,4720,4720,4720,4720,0
|
|
20231109,092700,14674510,4720,4720,4720,4720,2
|
|
20231109,092600,14665070,4760,4760,4760,4760,0
|
|
20231109,092500,14665070,4760,4635,4760,4635,277
|
|
20231109,092400,13360000,4600,4720,4720,4600,323
|
|
20231109,092300,11851870,4735,4735,4735,4735,0
|
|
20231109,092200,11851870,4735,4715,4735,4715,2
|
|
20231109,092100,11842420,4750,4720,4750,4720,30
|
|
20231109,092000,11700340,4685,4735,4735,4685,308
|
|
20231109,091900,10255235,4755,4750,4755,4750,26
|
|
20231109,091800,10131725,4755,4755,4755,4755,0
|
|
20231109,091700,10131725,4755,4755,4755,4755,1
|
|
20231109,091600,10126970,4765,4765,4765,4765,0
|
|
20231109,091500,10126970,4765,4765,4765,4765,0
|
|
20231109,091400,10126970,4765,4765,4765,4765,0
|
|
20231109,091300,10126970,4765,4765,4765,4765,0
|
|
20231109,091200,10126970,4765,4765,4765,4765,0
|
|
20231109,091100,10126970,4765,4765,4765,4730,53
|
|
20231109,091000,9875050,4765,4775,4775,4765,165
|
|
20231109,090900,9088005,4780,4820,4820,4780,78
|
|
20231109,090800,8713895,4830,4830,4830,4830,0
|
|
20231109,090700,8713895,4830,4830,4830,4830,4
|
|
20231109,090600,8694575,4835,4830,4845,4805,352
|
|
20231109,090500,6992735,4830,4775,4830,4770,538
|
|
20231109,090400,4400340,4775,4780,4780,4775,8
|
|
20231109,090300,4362130,4805,4790,4805,4780,47
|
|
20231109,090200,4137285,4825,4705,4825,4705,737
|
|
20231109,090100,623170,4670,4695,4695,4670,25
|
|
20231109,090000,506110,4730,4730,4730,4730,107
|