594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185100,29794120,4650,4650,4650,4650,81
|
|
20231114,185000,29794120,4650,4650,4650,4650,0
|
|
20231114,184900,29794120,4650,4650,4650,4650,0
|
|
20231114,184800,29794120,4650,4650,4650,4650,0
|
|
20231114,184700,29794120,4650,4650,4650,4650,0
|
|
20231114,184600,29794120,4650,4650,4650,4650,0
|
|
20231114,184500,29794120,4650,4650,4650,4650,0
|
|
20231114,184400,29794120,4650,4650,4650,4650,0
|
|
20231114,184300,29794120,4650,4650,4650,4650,0
|
|
20231114,184200,29794120,4650,4650,4650,4650,0
|
|
20231114,184100,29794120,4650,4650,4650,4650,0
|
|
20231114,184000,29794120,4650,4650,4650,4650,0
|
|
20231114,183900,29794120,4650,4650,4650,4650,0
|
|
20231114,183800,29794120,4650,4650,4650,4650,0
|
|
20231114,183700,29794120,4650,4650,4650,4650,0
|
|
20231114,183600,29794120,4650,4650,4650,4650,0
|
|
20231114,183500,29794120,4650,4650,4650,4650,0
|
|
20231114,183400,29794120,4650,4650,4650,4650,0
|
|
20231114,183300,29794120,4650,4650,4650,4650,0
|
|
20231114,183200,29794120,4650,4650,4650,4650,0
|
|
20231114,183100,29794120,4650,4650,4650,4650,0
|
|
20231114,183000,29794120,4650,4650,4650,4650,0
|
|
20231114,182900,29794120,4650,4650,4650,4650,0
|
|
20231114,182800,29794120,4650,4650,4650,4650,0
|
|
20231114,182700,29794120,4650,4650,4650,4650,0
|
|
20231114,182600,29794120,4650,4650,4650,4650,0
|
|
20231114,182500,29794120,4650,4650,4650,4650,0
|
|
20231114,182400,29794120,4650,4650,4650,4650,0
|
|
20231114,182300,29794120,4650,4650,4650,4650,0
|
|
20231114,182200,29794120,4650,4650,4650,4650,0
|
|
20231114,182100,29794120,4650,4650,4650,4650,81
|
|
20231114,182000,29794120,4650,4650,4650,4650,0
|
|
20231114,181900,29794120,4650,4650,4650,4650,0
|
|
20231114,181800,29794120,4650,4650,4650,4650,0
|
|
20231114,181700,29794120,4650,4650,4650,4650,0
|
|
20231114,181600,29794120,4650,4650,4650,4650,0
|
|
20231114,181500,29794120,4650,4650,4650,4650,0
|
|
20231114,181400,29794120,4650,4650,4650,4650,0
|
|
20231114,181300,29794120,4650,4650,4650,4650,0
|
|
20231114,181200,29794120,4650,4650,4650,4650,0
|
|
20231114,181100,29794120,4650,4650,4650,4650,0
|
|
20231114,181000,29794120,4650,4650,4650,4650,0
|
|
20231114,180900,29794120,4650,4650,4650,4650,0
|
|
20231114,180800,29794120,4650,4650,4650,4650,0
|
|
20231114,180700,29794120,4650,4650,4650,4650,0
|
|
20231114,180600,29794120,4650,4650,4650,4650,0
|
|
20231114,180500,29794120,4650,4650,4650,4650,0
|
|
20231114,180400,29794120,4650,4650,4650,4650,0
|
|
20231114,180300,29794120,4650,4650,4650,4650,0
|
|
20231114,180200,29794120,4650,4650,4650,4650,0
|
|
20231114,180100,29794120,4650,4650,4650,4650,0
|
|
20231114,180000,29794120,4650,4650,4650,4650,0
|
|
20231114,175900,29794120,4650,4650,4650,4650,0
|
|
20231114,175800,29794120,4650,4650,4650,4650,0
|
|
20231114,175700,29794120,4650,4650,4650,4650,0
|
|
20231114,175600,29794120,4650,4650,4650,4650,0
|
|
20231114,175500,29794120,4650,4650,4650,4650,0
|
|
20231114,175400,29794120,4650,4650,4650,4650,0
|
|
20231114,175300,29794120,4650,4650,4650,4650,0
|
|
20231114,175200,29794120,4650,4650,4650,4650,0
|
|
20231114,175100,29794120,4650,4650,4650,4650,81
|
|
20231114,175000,29794120,4650,4650,4650,4650,0
|
|
20231114,174900,29794120,4650,4650,4650,4650,0
|
|
20231114,174800,29794120,4650,4650,4650,4650,0
|
|
20231114,174700,29794120,4650,4650,4650,4650,0
|
|
20231114,174600,29794120,4650,4650,4650,4650,0
|
|
20231114,174500,29794120,4650,4650,4650,4650,0
|
|
20231114,174400,29794120,4650,4650,4650,4650,0
|
|
20231114,174300,29794120,4650,4650,4650,4650,0
|
|
20231114,174200,29794120,4650,4650,4650,4650,0
|
|
20231114,174100,29794120,4650,4650,4650,4650,0
|
|
20231114,174000,29794120,4650,4650,4650,4650,0
|
|
20231114,173900,29794120,4650,4650,4650,4650,0
|
|
20231114,173800,29794120,4650,4650,4650,4650,0
|
|
20231114,173700,29794120,4650,4650,4650,4650,0
|
|
20231114,173600,29794120,4650,4650,4650,4650,0
|
|
20231114,173500,29794120,4650,4650,4650,4650,0
|
|
20231114,173400,29794120,4650,4650,4650,4650,0
|
|
20231114,173300,29794120,4650,4650,4650,4650,0
|
|
20231114,173200,29794120,4650,4650,4650,4650,0
|
|
20231114,173100,29794120,4650,4650,4650,4650,0
|
|
20231114,173000,29794120,4650,4650,4650,4650,0
|
|
20231114,172900,29794120,4650,4650,4650,4650,0
|
|
20231114,172800,29794120,4650,4650,4650,4650,0
|
|
20231114,172700,29794120,4650,4650,4650,4650,0
|
|
20231114,172600,29794120,4650,4650,4650,4650,0
|
|
20231114,172500,29794120,4650,4650,4650,4650,0
|
|
20231114,172400,29794120,4650,4650,4650,4650,0
|
|
20231114,172300,29794120,4650,4650,4650,4650,0
|
|
20231114,172200,29794120,4650,4650,4650,4650,0
|
|
20231114,172100,29794120,4650,4650,4650,4650,81
|
|
20231114,172000,29794120,4650,4650,4650,4650,0
|
|
20231114,171900,29794120,4650,4650,4650,4650,0
|
|
20231114,171800,29794120,4650,4650,4650,4650,0
|
|
20231114,171700,29794120,4650,4650,4650,4650,0
|
|
20231114,171600,29794120,4650,4650,4650,4650,0
|
|
20231114,171500,29794120,4650,4650,4650,4650,0
|
|
20231114,171400,29794120,4650,4650,4650,4650,0
|
|
20231114,171300,29794120,4650,4650,4650,4650,0
|
|
20231114,171200,29794120,4650,4650,4650,4650,0
|
|
20231114,171100,29794120,4650,4650,4650,4650,0
|
|
20231114,171000,29794120,4650,4650,4650,4650,0
|
|
20231114,170900,29794120,4650,4650,4650,4650,0
|
|
20231114,170800,29794120,4650,4650,4650,4650,0
|
|
20231114,170700,29794120,4650,4650,4650,4650,0
|
|
20231114,170600,29794120,4650,4650,4650,4650,0
|
|
20231114,170500,29794120,4650,4650,4650,4650,0
|
|
20231114,170400,29794120,4650,4650,4650,4650,0
|
|
20231114,170300,29794120,4650,4650,4650,4650,0
|
|
20231114,170200,29794120,4650,4650,4650,4650,0
|
|
20231114,170100,29794120,4650,4650,4650,4650,0
|
|
20231114,170000,29794120,4650,4650,4650,4650,0
|
|
20231114,165900,29794120,4650,4650,4650,4650,0
|
|
20231114,165800,29794120,4650,4650,4650,4650,0
|
|
20231114,165700,29794120,4650,4650,4650,4650,0
|
|
20231114,165600,29794120,4650,4650,4650,4650,0
|
|
20231114,165500,29794120,4650,4650,4650,4650,0
|
|
20231114,165400,29794120,4650,4650,4650,4650,0
|
|
20231114,165300,29794120,4650,4650,4650,4650,0
|
|
20231114,165200,29794120,4650,4650,4650,4650,0
|
|
20231114,165100,29794120,4650,4650,4650,4650,81
|
|
20231114,165000,29794120,4650,4650,4650,4650,0
|
|
20231114,164900,29794120,4650,4650,4650,4650,0
|
|
20231114,164800,29794120,4650,4650,4650,4650,0
|
|
20231114,164700,29794120,4650,4650,4650,4650,0
|
|
20231114,164600,29794120,4650,4650,4650,4650,0
|
|
20231114,164500,29794120,4650,4650,4650,4650,0
|
|
20231114,164400,29794120,4650,4650,4650,4650,0
|
|
20231114,164300,29794120,4650,4650,4650,4650,0
|
|
20231114,164200,29794120,4650,4650,4650,4650,0
|
|
20231114,164100,29794120,4650,4650,4650,4650,0
|
|
20231114,164000,29794120,4650,4650,4650,4650,0
|
|
20231114,163900,29794120,4650,4650,4650,4650,0
|
|
20231114,163800,29794120,4650,4650,4650,4650,0
|
|
20231114,163700,29794120,4650,4650,4650,4650,0
|
|
20231114,163600,29794120,4650,4650,4650,4650,0
|
|
20231114,163500,29794120,4650,4650,4650,4650,0
|
|
20231114,163400,29794120,4650,4650,4650,4650,0
|
|
20231114,163300,29794120,4650,4650,4650,4650,0
|
|
20231114,163200,29794120,4650,4650,4650,4650,0
|
|
20231114,163100,29794120,4650,4650,4650,4650,0
|
|
20231114,163000,29794120,4650,4650,4650,4650,0
|
|
20231114,162900,29794120,4650,4650,4650,4650,0
|
|
20231114,162800,29794120,4650,4650,4650,4650,0
|
|
20231114,162700,29794120,4650,4650,4650,4650,0
|
|
20231114,162600,29794120,4650,4650,4650,4650,0
|
|
20231114,162500,29794120,4650,4650,4650,4650,0
|
|
20231114,162400,29794120,4650,4650,4650,4650,0
|
|
20231114,162300,29794120,4650,4650,4650,4650,0
|
|
20231114,162200,29794120,4650,4650,4650,4650,0
|
|
20231114,162100,29794120,4650,4650,4650,4650,81
|
|
20231114,162000,29794120,4650,4650,4650,4650,0
|
|
20231114,161900,29794120,4650,4650,4650,4650,0
|
|
20231114,161800,29794120,4650,4650,4650,4650,0
|
|
20231114,161700,29794120,4650,4650,4650,4650,0
|
|
20231114,161600,29794120,4650,4650,4650,4650,0
|
|
20231114,161500,29794120,4650,4650,4650,4650,0
|
|
20231114,161400,29794120,4650,4650,4650,4650,0
|
|
20231114,161300,29794120,4650,4650,4650,4650,0
|
|
20231114,161200,29794120,4650,4650,4650,4650,0
|
|
20231114,161100,29794120,4650,4650,4650,4650,0
|
|
20231114,161000,29794120,4650,4650,4650,4650,0
|
|
20231114,160900,29794120,4650,4650,4650,4650,0
|
|
20231114,160800,29794120,4650,4650,4650,4650,0
|
|
20231114,160700,29794120,4650,4650,4650,4650,0
|
|
20231114,160600,29794120,4650,4650,4650,4650,0
|
|
20231114,160500,29794120,4650,4650,4650,4650,0
|
|
20231114,160400,29794120,4650,4650,4650,4650,0
|
|
20231114,160300,29794120,4650,4650,4650,4650,0
|
|
20231114,160200,29794120,4650,4650,4650,4650,0
|
|
20231114,160100,29794120,4650,4650,4650,4650,0
|
|
20231114,160000,29794120,4650,4650,4650,4650,0
|
|
20231114,155900,29794120,4650,4650,4650,4650,0
|
|
20231114,155800,29794120,4650,4650,4650,4650,0
|
|
20231114,155700,29794120,4650,4650,4650,4650,0
|
|
20231114,155600,29794120,4650,4650,4650,4650,0
|
|
20231114,155500,29794120,4650,4650,4650,4650,0
|
|
20231114,155400,29794120,4650,4650,4650,4650,0
|
|
20231114,155300,29794120,4650,4650,4650,4650,0
|
|
20231114,155200,29794120,4650,4650,4650,4650,0
|
|
20231114,155100,29794120,4650,4650,4650,4650,81
|
|
20231114,155000,29794120,4650,4650,4650,4650,0
|
|
20231114,154900,29794120,4650,4650,4650,4650,0
|
|
20231114,154800,29794120,4650,4650,4650,4650,0
|
|
20231114,154700,29794120,4650,4650,4650,4650,0
|
|
20231114,154600,29794120,4650,4650,4650,4650,0
|
|
20231114,154500,29794120,4650,4650,4650,4650,0
|
|
20231114,154400,29794120,4650,4650,4650,4650,0
|
|
20231114,154300,29794120,4650,4650,4650,4650,0
|
|
20231114,154200,29794120,4650,4650,4650,4650,0
|
|
20231114,154100,29794120,4650,4650,4650,4650,0
|
|
20231114,154000,29794120,4650,4650,4650,4650,0
|
|
20231114,153900,29794120,4650,4650,4650,4650,0
|
|
20231114,153800,29794120,4650,4650,4650,4650,0
|
|
20231114,153700,29794120,4650,4650,4650,4650,0
|
|
20231114,153600,29794120,4650,4650,4650,4650,0
|
|
20231114,153500,29794120,4650,4650,4650,4650,0
|
|
20231114,153400,29794120,4650,4650,4650,4650,0
|
|
20231114,153300,29794120,4650,4650,4650,4650,0
|
|
20231114,153200,29794120,4650,4650,4650,4650,0
|
|
20231114,153100,29794120,4650,4650,4650,4650,0
|
|
20231114,153000,29794120,4650,4650,4650,4650,81
|
|
20231114,152900,29417470,4655,4655,4655,4655,0
|
|
20231114,152800,29417470,4655,4655,4655,4655,0
|
|
20231114,152700,29417470,4655,4655,4655,4655,0
|
|
20231114,152600,29417470,4655,4655,4655,4655,0
|
|
20231114,152500,29417470,4655,4655,4655,4655,0
|
|
20231114,152400,29417470,4655,4655,4655,4655,0
|
|
20231114,152300,29417470,4655,4655,4655,4655,0
|
|
20231114,152200,29417470,4655,4655,4655,4655,0
|
|
20231114,152100,29417470,4655,4655,4655,4655,0
|
|
20231114,152000,29417470,4655,4655,4655,4655,0
|
|
20231114,151900,29417470,4655,4655,4655,4655,0
|
|
20231114,151800,29417470,4655,4655,4655,4655,0
|
|
20231114,151700,29417470,4655,4655,4655,4655,0
|
|
20231114,151600,29417470,4655,4655,4655,4655,0
|
|
20231114,151500,29417470,4655,4655,4655,4655,0
|
|
20231114,151400,29417470,4655,4655,4655,4655,0
|
|
20231114,151300,29417470,4655,4655,4655,4655,0
|
|
20231114,151200,29417470,4655,4655,4655,4655,0
|
|
20231114,151100,29417470,4655,4655,4655,4655,0
|
|
20231114,151000,29417470,4655,4655,4655,4655,2
|
|
20231114,150900,29408160,4655,4655,4655,4655,0
|
|
20231114,150800,29408160,4655,4655,4655,4655,54
|
|
20231114,150700,29156790,4620,4620,4620,4620,0
|
|
20231114,150600,29156790,4620,4620,4620,4620,0
|
|
20231114,150500,29156790,4620,4650,4655,4620,56
|
|
20231114,150400,28896395,4650,4650,4650,4650,0
|
|
20231114,150300,28896395,4650,4650,4650,4650,0
|
|
20231114,150200,28896395,4650,4650,4650,4650,0
|
|
20231114,150100,28896395,4650,4650,4650,4650,0
|
|
20231114,150000,28896395,4650,4610,4650,4610,56
|
|
20231114,145900,28636485,4600,4600,4600,4600,0
|
|
20231114,145800,28636485,4600,4600,4600,4600,0
|
|
20231114,145700,28636485,4600,4615,4645,4600,123
|
|
20231114,145600,28067460,4580,4610,4630,4580,719
|
|
20231114,145500,24741470,4615,4615,4615,4615,54
|
|
20231114,145400,24492260,4630,4630,4630,4630,0
|
|
20231114,145300,24492260,4630,4630,4630,4630,0
|
|
20231114,145200,24492260,4630,4630,4630,4630,0
|
|
20231114,145100,24492260,4630,4630,4630,4630,0
|
|
20231114,145000,24492260,4630,4630,4630,4620,54
|
|
20231114,144900,24242255,4630,4625,4630,4625,2
|
|
20231114,144800,24233000,4630,4630,4630,4630,0
|
|
20231114,144700,24233000,4630,4630,4630,4630,0
|
|
20231114,144600,24233000,4630,4630,4630,4630,0
|
|
20231114,144500,24233000,4630,4625,4630,4625,54
|
|
20231114,144400,23982990,4630,4630,4630,4630,0
|
|
20231114,144300,23982990,4630,4630,4630,4630,0
|
|
20231114,144200,23982990,4630,4630,4630,4630,0
|
|
20231114,144100,23982990,4630,4630,4630,4630,0
|
|
20231114,144000,23982990,4630,4630,4630,4630,0
|
|
20231114,143900,23982990,4630,4630,4630,4630,0
|
|
20231114,143800,23982990,4630,4630,4630,4630,0
|
|
20231114,143700,23982990,4630,4630,4630,4630,0
|
|
20231114,143600,23982990,4630,4630,4630,4630,0
|
|
20231114,143500,23982990,4630,4630,4630,4630,0
|
|
20231114,143400,23982990,4630,4630,4630,4630,0
|
|
20231114,143300,23982990,4630,4625,4630,4625,2
|
|
20231114,143200,23973735,4630,4620,4630,4620,6
|
|
20231114,143100,23946000,4630,4630,4630,4630,0
|
|
20231114,143000,23946000,4630,4605,4630,4605,130
|
|
20231114,142900,23346200,4630,4630,4630,4630,0
|
|
20231114,142800,23346200,4630,4630,4630,4630,0
|
|
20231114,142700,23346200,4630,4630,4630,4630,0
|
|
20231114,142600,23346200,4630,4630,4630,4630,0
|
|
20231114,142500,23346200,4630,4630,4630,4630,0
|
|
20231114,142400,23346200,4630,4630,4630,4630,0
|
|
20231114,142300,23346200,4630,4630,4630,4630,0
|
|
20231114,142200,23346200,4630,4610,4630,4610,129
|
|
20231114,142100,22749615,4610,4610,4610,4610,0
|
|
20231114,142000,22749615,4610,4610,4610,4610,0
|
|
20231114,141900,22749615,4610,4610,4610,4610,0
|
|
20231114,141800,22749615,4610,4610,4610,4610,0
|
|
20231114,141700,22749615,4610,4610,4610,4610,0
|
|
20231114,141600,22749615,4610,4610,4610,4610,0
|
|
20231114,141500,22749615,4610,4610,4610,4610,0
|
|
20231114,141400,22749615,4610,4610,4610,4610,0
|
|
20231114,141300,22749615,4610,4610,4610,4610,0
|
|
20231114,141200,22749615,4610,4610,4610,4610,0
|
|
20231114,141100,22749615,4610,4610,4610,4610,0
|
|
20231114,141000,22749615,4610,4610,4610,4610,0
|
|
20231114,140900,22749615,4610,4610,4610,4610,0
|
|
20231114,140800,22749615,4610,4610,4610,4610,0
|
|
20231114,140700,22749615,4610,4610,4610,4610,0
|
|
20231114,140600,22749615,4610,4610,4610,4610,0
|
|
20231114,140500,22749615,4610,4610,4610,4610,0
|
|
20231114,140400,22749615,4610,4610,4610,4610,1
|
|
20231114,140300,22745005,4570,4570,4570,4570,0
|
|
20231114,140200,22745005,4570,4570,4570,4570,0
|
|
20231114,140100,22745005,4570,4570,4570,4570,0
|
|
20231114,140000,22745005,4570,4600,4600,4570,9
|
|
20231114,135900,22703795,4615,4605,4615,4605,26
|
|
20231114,135800,22583955,4565,4605,4605,4565,5
|
|
20231114,135700,22561050,4600,4585,4600,4550,158
|
|
20231114,135600,21840225,4590,4590,4590,4590,10
|
|
20231114,135500,21794325,4580,4580,4580,4580,0
|
|
20231114,135400,21794325,4580,4580,4580,4580,2
|
|
20231114,135300,21785165,4580,4580,4580,4580,7
|
|
20231114,135200,21753105,4595,4595,4595,4595,0
|
|
20231114,135100,21753105,4595,4595,4595,4595,0
|
|
20231114,135000,21753105,4595,4595,4595,4595,0
|
|
20231114,134900,21753105,4595,4595,4595,4595,0
|
|
20231114,134800,21753105,4595,4595,4595,4595,1
|
|
20231114,134700,21748510,4605,4605,4605,4605,0
|
|
20231114,134600,21748510,4605,4590,4605,4580,17
|
|
20231114,134500,21670515,4605,4605,4605,4605,0
|
|
20231114,134400,21670515,4605,4605,4605,4605,0
|
|
20231114,134300,21670515,4605,4605,4605,4605,2
|
|
20231114,134200,21661305,4560,4580,4580,4560,74
|
|
20231114,134100,21323410,4605,4605,4605,4605,1
|
|
20231114,134000,21318805,4570,4570,4570,4570,166
|
|
20231114,133900,20560185,4570,4590,4590,4570,166
|
|
20231114,133800,19800030,4590,4600,4600,4590,166
|
|
20231114,133700,19037495,4610,4610,4610,4610,0
|
|
20231114,133600,19037495,4610,4610,4610,4610,0
|
|
20231114,133500,19037495,4610,4610,4610,4610,0
|
|
20231114,133400,19037495,4610,4610,4610,4610,0
|
|
20231114,133300,19037495,4610,4610,4610,4610,0
|
|
20231114,133200,19037495,4610,4610,4610,4610,0
|
|
20231114,133100,19037495,4610,4610,4610,4610,0
|
|
20231114,133000,19037495,4610,4610,4610,4610,0
|
|
20231114,132900,19037495,4610,4610,4610,4610,0
|
|
20231114,132800,19037495,4610,4610,4610,4610,0
|
|
20231114,132700,19037495,4610,4610,4610,4610,0
|
|
20231114,132600,19037495,4610,4610,4610,4610,0
|
|
20231114,132500,19037495,4610,4610,4610,4610,0
|
|
20231114,132400,19037495,4610,4600,4610,4600,2603
|
|
20231114,132300,7041625,4600,4600,4600,4600,64
|
|
20231114,132200,6747225,4600,4600,4600,4600,1
|
|
20231114,132100,6742625,4600,4600,4600,4600,0
|
|
20231114,132000,6742625,4600,4600,4600,4600,0
|
|
20231114,131900,6742625,4600,4600,4600,4600,0
|
|
20231114,131800,6742625,4600,4600,4600,4600,0
|
|
20231114,131700,6742625,4600,4600,4600,4600,0
|
|
20231114,131600,6742625,4600,4600,4600,4600,0
|
|
20231114,131500,6742625,4600,4600,4600,4600,0
|
|
20231114,131400,6742625,4600,4600,4600,4600,0
|
|
20231114,131300,6742625,4600,4600,4600,4600,0
|
|
20231114,131200,6742625,4600,4600,4600,4600,0
|
|
20231114,131100,6742625,4600,4600,4600,4600,0
|
|
20231114,131000,6742625,4600,4600,4600,4600,0
|
|
20231114,130900,6742625,4600,4600,4600,4600,0
|
|
20231114,130800,6742625,4600,4600,4600,4600,0
|
|
20231114,130700,6742625,4600,4600,4600,4600,0
|
|
20231114,130600,6742625,4600,4600,4600,4600,0
|
|
20231114,130500,6742625,4600,4600,4600,4600,0
|
|
20231114,130400,6742625,4600,4600,4600,4600,0
|
|
20231114,130300,6742625,4600,4600,4600,4600,0
|
|
20231114,130200,6742625,4600,4600,4600,4600,0
|
|
20231114,130100,6742625,4600,4600,4600,4600,0
|
|
20231114,130000,6742625,4600,4600,4600,4600,0
|
|
20231114,125900,6742625,4600,4600,4600,4600,0
|
|
20231114,125800,6742625,4600,4600,4600,4600,0
|
|
20231114,125700,6742625,4600,4600,4600,4600,0
|
|
20231114,125600,6742625,4600,4600,4600,4600,0
|
|
20231114,125500,6742625,4600,4600,4600,4600,0
|
|
20231114,125400,6742625,4600,4600,4600,4600,0
|
|
20231114,125300,6742625,4600,4600,4600,4600,0
|
|
20231114,125200,6742625,4600,4600,4600,4600,0
|
|
20231114,125100,6742625,4600,4600,4600,4600,0
|
|
20231114,125000,6742625,4600,4600,4600,4600,0
|
|
20231114,124900,6742625,4600,4600,4600,4600,0
|
|
20231114,124800,6742625,4600,4600,4600,4600,0
|
|
20231114,124700,6742625,4600,4600,4600,4600,0
|
|
20231114,124600,6742625,4600,4600,4600,4600,0
|
|
20231114,124500,6742625,4600,4600,4600,4600,0
|
|
20231114,124400,6742625,4600,4600,4600,4600,0
|
|
20231114,124300,6742625,4600,4600,4600,4600,0
|
|
20231114,124200,6742625,4600,4600,4600,4600,0
|
|
20231114,124100,6742625,4600,4600,4600,4600,0
|
|
20231114,124000,6742625,4600,4600,4600,4600,0
|
|
20231114,123900,6742625,4600,4600,4600,4600,0
|
|
20231114,123800,6742625,4600,4600,4600,4600,0
|
|
20231114,123700,6742625,4600,4600,4600,4600,0
|
|
20231114,123600,6742625,4600,4600,4600,4600,0
|
|
20231114,123500,6742625,4600,4600,4600,4600,0
|
|
20231114,123400,6742625,4600,4600,4600,4600,0
|
|
20231114,123300,6742625,4600,4600,4600,4600,0
|
|
20231114,123200,6742625,4600,4600,4600,4600,0
|
|
20231114,123100,6742625,4600,4600,4600,4600,0
|
|
20231114,123000,6742625,4600,4600,4600,4600,0
|
|
20231114,122900,6742625,4600,4600,4600,4600,0
|
|
20231114,122800,6742625,4600,4600,4600,4600,0
|
|
20231114,122700,6742625,4600,4600,4600,4600,0
|
|
20231114,122600,6742625,4600,4600,4600,4600,0
|
|
20231114,122500,6742625,4600,4600,4600,4600,0
|
|
20231114,122400,6742625,4600,4600,4600,4600,9
|
|
20231114,122300,6701225,4595,4595,4595,4595,0
|
|
20231114,122200,6701225,4595,4595,4595,4595,0
|
|
20231114,122100,6701225,4595,4595,4595,4595,0
|
|
20231114,122000,6701225,4595,4595,4595,4595,0
|
|
20231114,121900,6701225,4595,4595,4595,4595,0
|
|
20231114,121800,6701225,4595,4595,4595,4595,0
|
|
20231114,121700,6701225,4595,4595,4595,4595,1
|
|
20231114,121600,6696630,4590,4590,4590,4590,0
|
|
20231114,121500,6696630,4590,4590,4590,4590,0
|
|
20231114,121400,6696630,4590,4590,4590,4590,0
|
|
20231114,121300,6696630,4590,4590,4590,4590,0
|
|
20231114,121200,6696630,4590,4590,4590,4590,0
|
|
20231114,121100,6696630,4590,4590,4590,4590,0
|
|
20231114,121000,6696630,4590,4590,4590,4590,0
|
|
20231114,120900,6696630,4590,4590,4590,4590,0
|
|
20231114,120800,6696630,4590,4590,4590,4590,0
|
|
20231114,120700,6696630,4590,4590,4590,4590,0
|
|
20231114,120600,6696630,4590,4590,4590,4590,0
|
|
20231114,120500,6696630,4590,4590,4590,4590,0
|
|
20231114,120400,6696630,4590,4590,4590,4590,1
|
|
20231114,120300,6692040,4585,4585,4585,4585,0
|
|
20231114,120200,6692040,4585,4585,4585,4585,0
|
|
20231114,120100,6692040,4585,4585,4585,4585,0
|
|
20231114,120000,6692040,4585,4585,4585,4585,0
|
|
20231114,115900,6692040,4585,4585,4585,4585,0
|
|
20231114,115800,6692040,4585,4585,4585,4585,0
|
|
20231114,115700,6692040,4585,4585,4585,4585,0
|
|
20231114,115600,6692040,4585,4585,4585,4585,0
|
|
20231114,115500,6692040,4585,4585,4585,4585,0
|
|
20231114,115400,6692040,4585,4585,4585,4585,0
|
|
20231114,115300,6692040,4585,4585,4585,4585,0
|
|
20231114,115200,6692040,4585,4585,4585,4585,0
|
|
20231114,115100,6692040,4585,4585,4585,4585,0
|
|
20231114,115000,6692040,4585,4590,4590,4585,2
|
|
20231114,114900,6682865,4605,4605,4605,4605,0
|
|
20231114,114800,6682865,4605,4605,4605,4605,0
|
|
20231114,114700,6682865,4605,4605,4605,4605,0
|
|
20231114,114600,6682865,4605,4605,4605,4605,0
|
|
20231114,114500,6682865,4605,4605,4605,4605,0
|
|
20231114,114400,6682865,4605,4605,4605,4605,0
|
|
20231114,114300,6682865,4605,4605,4605,4605,0
|
|
20231114,114200,6682865,4605,4595,4605,4595,200
|
|
20231114,114100,5762025,4585,4585,4585,4585,0
|
|
20231114,114000,5762025,4585,4585,4585,4585,0
|
|
20231114,113900,5762025,4585,4585,4585,4585,0
|
|
20231114,113800,5762025,4585,4585,4585,4585,0
|
|
20231114,113700,5762025,4585,4585,4585,4585,0
|
|
20231114,113600,5762025,4585,4585,4585,4585,0
|
|
20231114,113500,5762025,4585,4585,4585,4585,0
|
|
20231114,113400,5762025,4585,4585,4585,4585,0
|
|
20231114,113300,5762025,4585,4585,4585,4585,0
|
|
20231114,113200,5762025,4585,4585,4585,4585,0
|
|
20231114,113100,5762025,4585,4585,4585,4585,0
|
|
20231114,113000,5762025,4585,4585,4585,4585,0
|
|
20231114,112900,5762025,4585,4585,4585,4585,0
|
|
20231114,112800,5762025,4585,4585,4585,4585,0
|
|
20231114,112700,5762025,4585,4585,4585,4585,10
|
|
20231114,112600,5716175,4595,4595,4595,4595,0
|
|
20231114,112500,5716175,4595,4595,4595,4595,0
|
|
20231114,112400,5716175,4595,4595,4595,4595,1
|
|
20231114,112300,5711580,4585,4585,4585,4585,4
|
|
20231114,112200,5693240,4590,4590,4590,4590,0
|
|
20231114,112100,5693240,4590,4590,4590,4590,0
|
|
20231114,112000,5693240,4590,4590,4590,4590,1
|
|
20231114,111900,5688650,4600,4600,4600,4600,0
|
|
20231114,111800,5688650,4600,4600,4600,4600,0
|
|
20231114,111700,5688650,4600,4600,4600,4600,0
|
|
20231114,111600,5688650,4600,4600,4600,4600,0
|
|
20231114,111500,5688650,4600,4600,4600,4600,0
|
|
20231114,111400,5688650,4600,4600,4600,4600,0
|
|
20231114,111300,5688650,4600,4600,4600,4600,0
|
|
20231114,111200,5688650,4600,4600,4600,4600,0
|
|
20231114,111100,5688650,4600,4600,4600,4600,0
|
|
20231114,111000,5688650,4600,4600,4600,4600,0
|
|
20231114,110900,5688650,4600,4600,4600,4600,0
|
|
20231114,110800,5688650,4600,4600,4600,4600,0
|
|
20231114,110700,5688650,4600,4600,4600,4600,0
|
|
20231114,110600,5688650,4600,4600,4600,4600,0
|
|
20231114,110500,5688650,4600,4600,4600,4600,0
|
|
20231114,110400,5688650,4600,4600,4600,4600,0
|
|
20231114,110300,5688650,4600,4600,4600,4600,0
|
|
20231114,110200,5688650,4600,4600,4600,4600,0
|
|
20231114,110100,5688650,4600,4600,4600,4600,0
|
|
20231114,110000,5688650,4600,4600,4600,4600,0
|
|
20231114,105900,5688650,4600,4600,4600,4600,0
|
|
20231114,105800,5688650,4600,4600,4600,4600,0
|
|
20231114,105700,5688650,4600,4600,4600,4600,0
|
|
20231114,105600,5688650,4600,4600,4600,4600,0
|
|
20231114,105500,5688650,4600,4600,4600,4600,0
|
|
20231114,105400,5688650,4600,4600,4600,4600,0
|
|
20231114,105300,5688650,4600,4600,4600,4600,20
|
|
20231114,105200,5596650,4610,4610,4610,4610,0
|
|
20231114,105100,5596650,4610,4610,4610,4610,0
|
|
20231114,105000,5596650,4610,4610,4610,4610,0
|
|
20231114,104900,5596650,4610,4610,4610,4610,0
|
|
20231114,104800,5596650,4610,4610,4610,4610,0
|
|
20231114,104700,5596650,4610,4610,4610,4610,0
|
|
20231114,104600,5596650,4610,4610,4610,4610,0
|
|
20231114,104500,5596650,4610,4610,4610,4610,0
|
|
20231114,104400,5596650,4610,4610,4610,4610,0
|
|
20231114,104300,5596650,4610,4610,4610,4610,0
|
|
20231114,104200,5596650,4610,4610,4610,4610,0
|
|
20231114,104100,5596650,4610,4610,4610,4610,0
|
|
20231114,104000,5596650,4610,4610,4610,4610,0
|
|
20231114,103900,5596650,4610,4610,4610,4610,0
|
|
20231114,103800,5596650,4610,4610,4610,4610,0
|
|
20231114,103700,5596650,4610,4610,4610,4610,0
|
|
20231114,103600,5596650,4610,4610,4610,4610,0
|
|
20231114,103500,5596650,4610,4610,4610,4610,0
|
|
20231114,103400,5596650,4610,4610,4610,4610,0
|
|
20231114,103300,5596650,4610,4610,4610,4610,0
|
|
20231114,103200,5596650,4610,4610,4610,4610,0
|
|
20231114,103100,5596650,4610,4610,4610,4610,0
|
|
20231114,103000,5596650,4610,4610,4610,4610,0
|
|
20231114,102900,5596650,4610,4610,4610,4610,0
|
|
20231114,102800,5596650,4610,4610,4610,4610,0
|
|
20231114,102700,5596650,4610,4610,4610,4610,0
|
|
20231114,102600,5596650,4610,4610,4610,4610,0
|
|
20231114,102500,5596650,4610,4610,4610,4610,151
|
|
20231114,102400,4900540,4605,4605,4605,4605,0
|
|
20231114,102300,4900540,4605,4605,4605,4605,0
|
|
20231114,102200,4900540,4605,4605,4605,4605,0
|
|
20231114,102100,4900540,4605,4605,4605,4605,0
|
|
20231114,102000,4900540,4605,4605,4605,4605,0
|
|
20231114,101900,4900540,4605,4605,4605,4605,13
|
|
20231114,101800,4840675,4610,4610,4610,4610,0
|
|
20231114,101700,4840675,4610,4610,4610,4610,0
|
|
20231114,101600,4840675,4610,4590,4610,4590,293
|
|
20231114,101500,3494335,4595,4590,4595,4590,83
|
|
20231114,101400,3112965,4585,4585,4585,4585,51
|
|
20231114,101300,2879130,4580,4580,4580,4580,0
|
|
20231114,101200,2879130,4580,4580,4580,4580,1
|
|
20231114,101100,2874550,4570,4570,4570,4570,0
|
|
20231114,101000,2874550,4570,4570,4570,4570,0
|
|
20231114,100900,2874550,4570,4570,4570,4570,0
|
|
20231114,100800,2874550,4570,4570,4570,4570,0
|
|
20231114,100700,2874550,4570,4580,4580,4570,250
|
|
20231114,100600,1731780,4580,4580,4580,4580,0
|
|
20231114,100500,1731780,4580,4580,4580,4580,0
|
|
20231114,100400,1731780,4580,4580,4580,4580,0
|
|
20231114,100300,1731780,4580,4580,4580,4580,0
|
|
20231114,100200,1731780,4580,4580,4580,4580,0
|
|
20231114,100100,1731780,4580,4580,4580,4580,0
|
|
20231114,100000,1731780,4580,4580,4580,4580,0
|
|
20231114,095900,1731780,4580,4580,4580,4580,0
|
|
20231114,095800,1731780,4580,4580,4580,4580,0
|
|
20231114,095700,1731780,4580,4580,4580,4580,0
|
|
20231114,095600,1731780,4580,4580,4580,4580,0
|
|
20231114,095500,1731780,4580,4580,4580,4580,0
|
|
20231114,095400,1731780,4580,4580,4580,4580,0
|
|
20231114,095300,1731780,4580,4580,4580,4580,0
|
|
20231114,095200,1731780,4580,4580,4580,4580,0
|
|
20231114,095100,1731780,4580,4580,4580,4580,0
|
|
20231114,095000,1731780,4580,4580,4580,4580,1
|
|
20231114,094900,1727200,4580,4580,4580,4580,1
|
|
20231114,094800,1722620,4580,4580,4580,4580,1
|
|
20231114,094700,1718040,4575,4575,4575,4575,1
|
|
20231114,094600,1713465,4575,4575,4575,4575,0
|
|
20231114,094500,1713465,4575,4580,4580,4575,48
|
|
20231114,094400,1493630,4585,4585,4585,4585,0
|
|
20231114,094300,1493630,4585,4585,4585,4585,0
|
|
20231114,094200,1493630,4585,4585,4585,4585,5
|
|
20231114,094100,1470705,4585,4585,4585,4585,0
|
|
20231114,094000,1470705,4585,4585,4585,4585,0
|
|
20231114,093900,1470705,4585,4585,4585,4585,0
|
|
20231114,093800,1470705,4585,4585,4585,4585,0
|
|
20231114,093700,1470705,4585,4585,4585,4585,0
|
|
20231114,093600,1470705,4585,4585,4585,4585,1
|
|
20231114,093500,1466120,4580,4580,4580,4580,4
|
|
20231114,093400,1447800,4580,4580,4580,4580,46
|
|
20231114,093300,1237120,4585,4585,4585,4585,0
|
|
20231114,093200,1237120,4585,4585,4585,4585,0
|
|
20231114,093100,1237120,4585,4585,4585,4585,0
|
|
20231114,093000,1237120,4585,4585,4585,4585,0
|
|
20231114,092900,1237120,4585,4585,4585,4585,6
|
|
20231114,092800,1209610,4580,4580,4580,4580,61
|
|
20231114,092700,930230,4580,4580,4580,4580,0
|
|
20231114,092600,930230,4580,4580,4580,4580,0
|
|
20231114,092500,930230,4580,4585,4585,4580,126
|
|
20231114,092400,353020,4585,4585,4585,4585,0
|
|
20231114,092300,353020,4585,4585,4585,4585,0
|
|
20231114,092200,353020,4585,4585,4585,4585,0
|
|
20231114,092100,353020,4585,4585,4585,4585,0
|
|
20231114,092000,353020,4585,4585,4585,4585,0
|
|
20231114,091900,353020,4585,4585,4585,4585,0
|
|
20231114,091800,353020,4585,4585,4585,4585,0
|
|
20231114,091700,353020,4585,4585,4585,4585,0
|
|
20231114,091600,353020,4585,4585,4585,4585,0
|
|
20231114,091500,353020,4585,4585,4585,4585,0
|
|
20231114,091400,353020,4585,4585,4585,4585,0
|
|
20231114,091300,353020,4585,4585,4585,4585,0
|
|
20231114,091200,353020,4585,4585,4585,4585,0
|
|
20231114,091100,353020,4585,4585,4585,4585,0
|
|
20231114,091000,353020,4585,4585,4585,4585,0
|
|
20231114,090900,353020,4585,4585,4585,4585,1
|
|
20231114,090800,348435,4580,4580,4580,4580,0
|
|
20231114,090700,348435,4580,4580,4580,4580,0
|
|
20231114,090600,348435,4580,4580,4580,4580,0
|
|
20231114,090500,348435,4580,4580,4580,4580,5
|
|
20231114,090400,325535,4585,4585,4585,4585,0
|
|
20231114,090300,325535,4585,4585,4585,4585,0
|
|
20231114,090200,325535,4585,4585,4585,4585,0
|
|
20231114,090100,325535,4585,4585,4585,4585,0
|
|
20231114,090000,325535,4585,4585,4585,4585,71
|