594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185100,62853025,2810,2810,2810,2810,303
|
|
20231107,185000,62853025,2810,2810,2810,2810,0
|
|
20231107,184900,62853025,2810,2810,2810,2810,0
|
|
20231107,184800,62853025,2810,2810,2810,2810,0
|
|
20231107,184700,62853025,2810,2810,2810,2810,0
|
|
20231107,184600,62853025,2810,2810,2810,2810,0
|
|
20231107,184500,62853025,2810,2810,2810,2810,0
|
|
20231107,184400,62853025,2810,2810,2810,2810,0
|
|
20231107,184300,62853025,2810,2810,2810,2810,0
|
|
20231107,184200,62853025,2810,2810,2810,2810,0
|
|
20231107,184100,62853025,2810,2810,2810,2810,0
|
|
20231107,184000,62853025,2810,2810,2810,2810,0
|
|
20231107,183900,62853025,2810,2810,2810,2810,0
|
|
20231107,183800,62853025,2810,2810,2810,2810,0
|
|
20231107,183700,62853025,2810,2810,2810,2810,0
|
|
20231107,183600,62853025,2810,2810,2810,2810,0
|
|
20231107,183500,62853025,2810,2810,2810,2810,0
|
|
20231107,183400,62853025,2810,2810,2810,2810,0
|
|
20231107,183300,62853025,2810,2810,2810,2810,0
|
|
20231107,183200,62853025,2810,2810,2810,2810,0
|
|
20231107,183100,62853025,2810,2810,2810,2810,0
|
|
20231107,183000,62853025,2810,2810,2810,2810,0
|
|
20231107,182900,62853025,2810,2810,2810,2810,0
|
|
20231107,182800,62853025,2810,2810,2810,2810,0
|
|
20231107,182700,62853025,2810,2810,2810,2810,0
|
|
20231107,182600,62853025,2810,2810,2810,2810,0
|
|
20231107,182500,62853025,2810,2810,2810,2810,0
|
|
20231107,182400,62853025,2810,2810,2810,2810,0
|
|
20231107,182300,62853025,2810,2810,2810,2810,0
|
|
20231107,182200,62853025,2810,2810,2810,2810,0
|
|
20231107,182100,62853025,2810,2810,2810,2810,303
|
|
20231107,182000,62853025,2810,2810,2810,2810,0
|
|
20231107,181900,62853025,2810,2810,2810,2810,0
|
|
20231107,181800,62853025,2810,2810,2810,2810,0
|
|
20231107,181700,62853025,2810,2810,2810,2810,0
|
|
20231107,181600,62853025,2810,2810,2810,2810,0
|
|
20231107,181500,62853025,2810,2810,2810,2810,0
|
|
20231107,181400,62853025,2810,2810,2810,2810,0
|
|
20231107,181300,62853025,2810,2810,2810,2810,0
|
|
20231107,181200,62853025,2810,2810,2810,2810,0
|
|
20231107,181100,62853025,2810,2810,2810,2810,0
|
|
20231107,181000,62853025,2810,2810,2810,2810,0
|
|
20231107,180900,62853025,2810,2810,2810,2810,0
|
|
20231107,180800,62853025,2810,2810,2810,2810,0
|
|
20231107,180700,62853025,2810,2810,2810,2810,0
|
|
20231107,180600,62853025,2810,2810,2810,2810,0
|
|
20231107,180500,62853025,2810,2810,2810,2810,0
|
|
20231107,180400,62853025,2810,2810,2810,2810,0
|
|
20231107,180300,62853025,2810,2810,2810,2810,0
|
|
20231107,180200,62853025,2810,2810,2810,2810,0
|
|
20231107,180100,62853025,2810,2810,2810,2810,0
|
|
20231107,180000,62853025,2810,2810,2810,2810,0
|
|
20231107,175900,62853025,2810,2810,2810,2810,0
|
|
20231107,175800,62853025,2810,2810,2810,2810,0
|
|
20231107,175700,62853025,2810,2810,2810,2810,0
|
|
20231107,175600,62853025,2810,2810,2810,2810,0
|
|
20231107,175500,62853025,2810,2810,2810,2810,0
|
|
20231107,175400,62853025,2810,2810,2810,2810,0
|
|
20231107,175300,62853025,2810,2810,2810,2810,0
|
|
20231107,175200,62853025,2810,2810,2810,2810,0
|
|
20231107,175100,62853025,2810,2810,2810,2810,303
|
|
20231107,175000,62853025,2810,2810,2810,2810,0
|
|
20231107,174900,62853025,2810,2810,2810,2810,0
|
|
20231107,174800,62853025,2810,2810,2810,2810,0
|
|
20231107,174700,62853025,2810,2810,2810,2810,0
|
|
20231107,174600,62853025,2810,2810,2810,2810,0
|
|
20231107,174500,62853025,2810,2810,2810,2810,0
|
|
20231107,174400,62853025,2810,2810,2810,2810,0
|
|
20231107,174300,62853025,2810,2810,2810,2810,0
|
|
20231107,174200,62853025,2810,2810,2810,2810,0
|
|
20231107,174100,62853025,2810,2810,2810,2810,0
|
|
20231107,174000,62853025,2810,2810,2810,2810,0
|
|
20231107,173900,62853025,2810,2810,2810,2810,0
|
|
20231107,173800,62853025,2810,2810,2810,2810,0
|
|
20231107,173700,62853025,2810,2810,2810,2810,0
|
|
20231107,173600,62853025,2810,2810,2810,2810,0
|
|
20231107,173500,62853025,2810,2810,2810,2810,0
|
|
20231107,173400,62853025,2810,2810,2810,2810,0
|
|
20231107,173300,62853025,2810,2810,2810,2810,0
|
|
20231107,173200,62853025,2810,2810,2810,2810,0
|
|
20231107,173100,62853025,2810,2810,2810,2810,0
|
|
20231107,173000,62853025,2810,2810,2810,2810,0
|
|
20231107,172900,62853025,2810,2810,2810,2810,0
|
|
20231107,172800,62853025,2810,2810,2810,2810,0
|
|
20231107,172700,62853025,2810,2810,2810,2810,0
|
|
20231107,172600,62853025,2810,2810,2810,2810,0
|
|
20231107,172500,62853025,2810,2810,2810,2810,0
|
|
20231107,172400,62853025,2810,2810,2810,2810,0
|
|
20231107,172300,62853025,2810,2810,2810,2810,0
|
|
20231107,172200,62853025,2810,2810,2810,2810,0
|
|
20231107,172100,62853025,2810,2810,2810,2810,303
|
|
20231107,172000,62853025,2810,2810,2810,2810,0
|
|
20231107,171900,62853025,2810,2810,2810,2810,0
|
|
20231107,171800,62853025,2810,2810,2810,2810,0
|
|
20231107,171700,62853025,2810,2810,2810,2810,0
|
|
20231107,171600,62853025,2810,2810,2810,2810,0
|
|
20231107,171500,62853025,2810,2810,2810,2810,0
|
|
20231107,171400,62853025,2810,2810,2810,2810,0
|
|
20231107,171300,62853025,2810,2810,2810,2810,0
|
|
20231107,171200,62853025,2810,2810,2810,2810,0
|
|
20231107,171100,62853025,2810,2810,2810,2810,0
|
|
20231107,171000,62853025,2810,2810,2810,2810,0
|
|
20231107,170900,62853025,2810,2810,2810,2810,0
|
|
20231107,170800,62853025,2810,2810,2810,2810,0
|
|
20231107,170700,62853025,2810,2810,2810,2810,0
|
|
20231107,170600,62853025,2810,2810,2810,2810,0
|
|
20231107,170500,62853025,2810,2810,2810,2810,0
|
|
20231107,170400,62853025,2810,2810,2810,2810,0
|
|
20231107,170300,62853025,2810,2810,2810,2810,0
|
|
20231107,170200,62853025,2810,2810,2810,2810,0
|
|
20231107,170100,62853025,2810,2810,2810,2810,0
|
|
20231107,170000,62853025,2810,2810,2810,2810,0
|
|
20231107,165900,62853025,2810,2810,2810,2810,0
|
|
20231107,165800,62853025,2810,2810,2810,2810,0
|
|
20231107,165700,62853025,2810,2810,2810,2810,0
|
|
20231107,165600,62853025,2810,2810,2810,2810,0
|
|
20231107,165500,62853025,2810,2810,2810,2810,0
|
|
20231107,165400,62853025,2810,2810,2810,2810,0
|
|
20231107,165300,62853025,2810,2810,2810,2810,0
|
|
20231107,165200,62853025,2810,2810,2810,2810,0
|
|
20231107,165100,62853025,2810,2810,2810,2810,303
|
|
20231107,165000,62853025,2810,2810,2810,2810,0
|
|
20231107,164900,62853025,2810,2810,2810,2810,0
|
|
20231107,164800,62853025,2810,2810,2810,2810,0
|
|
20231107,164700,62853025,2810,2810,2810,2810,0
|
|
20231107,164600,62853025,2810,2810,2810,2810,0
|
|
20231107,164500,62853025,2810,2810,2810,2810,0
|
|
20231107,164400,62853025,2810,2810,2810,2810,0
|
|
20231107,164300,62853025,2810,2810,2810,2810,0
|
|
20231107,164200,62853025,2810,2810,2810,2810,0
|
|
20231107,164100,62853025,2810,2810,2810,2810,0
|
|
20231107,164000,62853025,2810,2810,2810,2810,0
|
|
20231107,163900,62853025,2810,2810,2810,2810,0
|
|
20231107,163800,62853025,2810,2810,2810,2810,0
|
|
20231107,163700,62853025,2810,2810,2810,2810,0
|
|
20231107,163600,62853025,2810,2810,2810,2810,0
|
|
20231107,163500,62853025,2810,2810,2810,2810,0
|
|
20231107,163400,62853025,2810,2810,2810,2810,0
|
|
20231107,163300,62853025,2810,2810,2810,2810,0
|
|
20231107,163200,62853025,2810,2810,2810,2810,0
|
|
20231107,163100,62853025,2810,2810,2810,2810,0
|
|
20231107,163000,62853025,2810,2810,2810,2810,0
|
|
20231107,162900,62853025,2810,2810,2810,2810,0
|
|
20231107,162800,62853025,2810,2810,2810,2810,0
|
|
20231107,162700,62853025,2810,2810,2810,2810,0
|
|
20231107,162600,62853025,2810,2810,2810,2810,0
|
|
20231107,162500,62853025,2810,2810,2810,2810,0
|
|
20231107,162400,62853025,2810,2810,2810,2810,0
|
|
20231107,162300,62853025,2810,2810,2810,2810,0
|
|
20231107,162200,62853025,2810,2810,2810,2810,0
|
|
20231107,162100,62853025,2810,2810,2810,2810,303
|
|
20231107,162000,62853025,2810,2810,2810,2810,0
|
|
20231107,161900,62853025,2810,2810,2810,2810,0
|
|
20231107,161800,62853025,2810,2810,2810,2810,0
|
|
20231107,161700,62853025,2810,2810,2810,2810,0
|
|
20231107,161600,62853025,2810,2810,2810,2810,0
|
|
20231107,161500,62853025,2810,2810,2810,2810,0
|
|
20231107,161400,62853025,2810,2810,2810,2810,0
|
|
20231107,161300,62853025,2810,2810,2810,2810,0
|
|
20231107,161200,62853025,2810,2810,2810,2810,0
|
|
20231107,161100,62853025,2810,2810,2810,2810,0
|
|
20231107,161000,62853025,2810,2810,2810,2810,0
|
|
20231107,160900,62853025,2810,2810,2810,2810,0
|
|
20231107,160800,62853025,2810,2810,2810,2810,0
|
|
20231107,160700,62853025,2810,2810,2810,2810,0
|
|
20231107,160600,62853025,2810,2810,2810,2810,0
|
|
20231107,160500,62853025,2810,2810,2810,2810,0
|
|
20231107,160400,62853025,2810,2810,2810,2810,0
|
|
20231107,160300,62853025,2810,2810,2810,2810,0
|
|
20231107,160200,62853025,2810,2810,2810,2810,0
|
|
20231107,160100,62853025,2810,2810,2810,2810,0
|
|
20231107,160000,62853025,2810,2810,2810,2810,0
|
|
20231107,155900,62853025,2810,2810,2810,2810,0
|
|
20231107,155800,62853025,2810,2810,2810,2810,0
|
|
20231107,155700,62853025,2810,2810,2810,2810,0
|
|
20231107,155600,62853025,2810,2810,2810,2810,0
|
|
20231107,155500,62853025,2810,2810,2810,2810,0
|
|
20231107,155400,62853025,2810,2810,2810,2810,0
|
|
20231107,155300,62853025,2810,2810,2810,2810,0
|
|
20231107,155200,62853025,2810,2810,2810,2810,0
|
|
20231107,155100,62853025,2810,2810,2810,2810,303
|
|
20231107,155000,62853025,2810,2810,2810,2810,0
|
|
20231107,154900,62853025,2810,2810,2810,2810,0
|
|
20231107,154800,62853025,2810,2810,2810,2810,0
|
|
20231107,154700,62853025,2810,2810,2810,2810,0
|
|
20231107,154600,62853025,2810,2810,2810,2810,0
|
|
20231107,154500,62853025,2810,2810,2810,2810,0
|
|
20231107,154400,62853025,2810,2810,2810,2810,0
|
|
20231107,154300,62853025,2810,2810,2810,2810,0
|
|
20231107,154200,62853025,2810,2810,2810,2810,0
|
|
20231107,154100,62853025,2810,2810,2810,2810,0
|
|
20231107,154000,62853025,2810,2810,2810,2810,0
|
|
20231107,153900,62853025,2810,2810,2810,2810,0
|
|
20231107,153800,62853025,2810,2810,2810,2810,0
|
|
20231107,153700,62853025,2810,2810,2810,2810,0
|
|
20231107,153600,62853025,2810,2810,2810,2810,0
|
|
20231107,153500,62853025,2810,2810,2810,2810,0
|
|
20231107,153400,62853025,2810,2810,2810,2810,0
|
|
20231107,153300,62853025,2810,2810,2810,2810,0
|
|
20231107,153200,62853025,2810,2810,2810,2810,0
|
|
20231107,153100,62853025,2810,2810,2810,2810,0
|
|
20231107,153000,62853025,2810,2810,2810,2810,303
|
|
20231107,152900,62001595,2800,2800,2800,2800,0
|
|
20231107,152800,62001595,2800,2800,2800,2800,0
|
|
20231107,152700,62001595,2800,2800,2800,2800,0
|
|
20231107,152600,62001595,2800,2800,2800,2800,0
|
|
20231107,152500,62001595,2800,2800,2800,2800,0
|
|
20231107,152400,62001595,2800,2800,2800,2800,0
|
|
20231107,152300,62001595,2800,2800,2800,2800,0
|
|
20231107,152200,62001595,2800,2800,2800,2800,0
|
|
20231107,152100,62001595,2800,2800,2800,2800,0
|
|
20231107,152000,62001595,2800,2800,2800,2800,0
|
|
20231107,151900,62001595,2800,2800,2800,2800,0
|
|
20231107,151800,62001595,2800,2800,2800,2800,0
|
|
20231107,151700,62001595,2800,2805,2805,2800,113
|
|
20231107,151600,61685055,2805,2805,2805,2805,0
|
|
20231107,151500,61685055,2805,2805,2805,2805,0
|
|
20231107,151400,61685055,2805,2805,2805,2805,0
|
|
20231107,151300,61685055,2805,2805,2805,2805,53
|
|
20231107,151200,61536390,2805,2805,2805,2805,0
|
|
20231107,151100,61536390,2805,2805,2805,2805,0
|
|
20231107,151000,61536390,2805,2805,2805,2805,1
|
|
20231107,150900,61533585,2805,2805,2805,2805,0
|
|
20231107,150800,61533585,2805,2805,2805,2805,6
|
|
20231107,150700,61516755,2800,2800,2800,2800,0
|
|
20231107,150600,61516755,2800,2800,2800,2800,130
|
|
20231107,150500,61152755,2805,2800,2805,2800,663
|
|
20231107,150400,59296345,2805,2805,2805,2805,4
|
|
20231107,150300,59285125,2805,2805,2805,2805,91
|
|
20231107,150200,59029870,2805,2805,2805,2805,0
|
|
20231107,150100,59029870,2805,2805,2805,2805,8
|
|
20231107,150000,59007430,2810,2810,2810,2810,0
|
|
20231107,145900,59007430,2810,2810,2810,2810,0
|
|
20231107,145800,59007430,2810,2805,2810,2805,7
|
|
20231107,145700,58987765,2805,2805,2805,2805,60
|
|
20231107,145600,58819465,2810,2810,2810,2810,0
|
|
20231107,145500,58819465,2810,2810,2810,2810,0
|
|
20231107,145400,58819465,2810,2810,2810,2810,5
|
|
20231107,145300,58805415,2815,2815,2815,2815,0
|
|
20231107,145200,58805415,2815,2815,2815,2815,81
|
|
20231107,145100,58577400,2815,2815,2815,2815,19
|
|
20231107,145000,58523915,2820,2820,2820,2820,0
|
|
20231107,144900,58523915,2820,2820,2820,2820,0
|
|
20231107,144800,58523915,2820,2820,2820,2820,5
|
|
20231107,144700,58509815,2820,2820,2820,2820,1
|
|
20231107,144600,58506995,2815,2815,2815,2815,19
|
|
20231107,144500,58453510,2820,2820,2820,2820,0
|
|
20231107,144400,58453510,2820,2820,2820,2820,0
|
|
20231107,144300,58453510,2820,2820,2820,2820,0
|
|
20231107,144200,58453510,2820,2820,2820,2820,0
|
|
20231107,144100,58453510,2820,2820,2820,2820,0
|
|
20231107,144000,58453510,2820,2820,2820,2820,0
|
|
20231107,143900,58453510,2820,2820,2820,2820,2
|
|
20231107,143800,58447870,2805,2805,2805,2805,0
|
|
20231107,143700,58447870,2805,2805,2805,2805,0
|
|
20231107,143600,58447870,2805,2805,2805,2805,0
|
|
20231107,143500,58447870,2805,2805,2805,2805,0
|
|
20231107,143400,58447870,2805,2805,2805,2805,0
|
|
20231107,143300,58447870,2805,2805,2805,2805,0
|
|
20231107,143200,58447870,2805,2805,2805,2805,0
|
|
20231107,143100,58447870,2805,2805,2805,2805,0
|
|
20231107,143000,58447870,2805,2805,2805,2805,0
|
|
20231107,142900,58447870,2805,2805,2805,2805,0
|
|
20231107,142800,58447870,2805,2805,2805,2805,0
|
|
20231107,142700,58447870,2805,2805,2805,2805,0
|
|
20231107,142600,58447870,2805,2805,2805,2805,0
|
|
20231107,142500,58447870,2805,2805,2805,2805,0
|
|
20231107,142400,58447870,2805,2805,2805,2805,0
|
|
20231107,142300,58447870,2805,2805,2805,2805,0
|
|
20231107,142200,58447870,2805,2805,2805,2805,0
|
|
20231107,142100,58447870,2805,2805,2805,2805,0
|
|
20231107,142000,58447870,2805,2805,2805,2805,0
|
|
20231107,141900,58447870,2805,2805,2805,2805,0
|
|
20231107,141800,58447870,2805,2805,2805,2805,0
|
|
20231107,141700,58447870,2805,2805,2805,2805,6
|
|
20231107,141600,58431040,2805,2805,2805,2805,0
|
|
20231107,141500,58431040,2805,2805,2805,2805,12
|
|
20231107,141400,58397380,2810,2810,2810,2810,2
|
|
20231107,141300,58391760,2810,2810,2810,2810,0
|
|
20231107,141200,58391760,2810,2810,2810,2810,0
|
|
20231107,141100,58391760,2810,2810,2810,2810,0
|
|
20231107,141000,58391760,2810,2810,2810,2810,0
|
|
20231107,140900,58391760,2810,2810,2810,2810,0
|
|
20231107,140800,58391760,2810,2810,2810,2810,0
|
|
20231107,140700,58391760,2810,2810,2810,2810,0
|
|
20231107,140600,58391760,2810,2810,2810,2810,0
|
|
20231107,140500,58391760,2810,2810,2810,2810,0
|
|
20231107,140400,58391760,2810,2810,2810,2810,0
|
|
20231107,140300,58391760,2810,2810,2810,2810,0
|
|
20231107,140200,58391760,2810,2810,2810,2810,0
|
|
20231107,140100,58391760,2810,2810,2810,2810,0
|
|
20231107,140000,58391760,2810,2810,2810,2810,0
|
|
20231107,135900,58391760,2810,2810,2810,2810,40
|
|
20231107,135800,58279360,2810,2810,2810,2810,0
|
|
20231107,135700,58279360,2810,2810,2810,2810,0
|
|
20231107,135600,58279360,2810,2810,2810,2810,0
|
|
20231107,135500,58279360,2810,2810,2810,2810,0
|
|
20231107,135400,58279360,2810,2810,2810,2810,0
|
|
20231107,135300,58279360,2810,2810,2810,2810,0
|
|
20231107,135200,58279360,2810,2810,2810,2810,0
|
|
20231107,135100,58279360,2810,2810,2810,2810,0
|
|
20231107,135000,58279360,2810,2810,2810,2810,400
|
|
20231107,134900,57155360,2810,2810,2810,2810,0
|
|
20231107,134800,57155360,2810,2810,2810,2810,0
|
|
20231107,134700,57155360,2810,2810,2810,2810,0
|
|
20231107,134600,57155360,2810,2810,2810,2810,0
|
|
20231107,134500,57155360,2810,2810,2810,2810,0
|
|
20231107,134400,57155360,2810,2810,2810,2810,10
|
|
20231107,134300,57127260,2820,2820,2820,2820,1
|
|
20231107,134200,57124440,2815,2815,2815,2815,5
|
|
20231107,134100,57110365,2820,2820,2820,2820,0
|
|
20231107,134000,57110365,2820,2820,2820,2820,0
|
|
20231107,133900,57110365,2820,2820,2820,2820,2
|
|
20231107,133800,57104725,2820,2820,2820,2820,1
|
|
20231107,133700,57101905,2825,2825,2825,2825,0
|
|
20231107,133600,57101905,2825,2825,2825,2825,0
|
|
20231107,133500,57101905,2825,2825,2825,2825,0
|
|
20231107,133400,57101905,2825,2825,2825,2825,0
|
|
20231107,133300,57101905,2825,2825,2825,2825,0
|
|
20231107,133200,57101905,2825,2825,2825,2825,0
|
|
20231107,133100,57101905,2825,2825,2825,2825,0
|
|
20231107,133000,57101905,2825,2825,2825,2825,0
|
|
20231107,132900,57101905,2825,2825,2825,2825,0
|
|
20231107,132800,57101905,2825,2825,2825,2825,0
|
|
20231107,132700,57101905,2825,2825,2825,2825,0
|
|
20231107,132600,57101905,2825,2825,2825,2825,0
|
|
20231107,132500,57101905,2825,2825,2825,2825,0
|
|
20231107,132400,57101905,2825,2825,2825,2825,0
|
|
20231107,132300,57101905,2825,2825,2825,2825,1
|
|
20231107,132200,57099080,2825,2825,2825,2825,0
|
|
20231107,132100,57099080,2825,2810,2825,2810,5
|
|
20231107,132000,57085015,2805,2805,2805,2805,0
|
|
20231107,131900,57085015,2805,2805,2805,2805,0
|
|
20231107,131800,57085015,2805,2805,2805,2805,0
|
|
20231107,131700,57085015,2805,2805,2805,2805,0
|
|
20231107,131600,57085015,2805,2805,2805,2805,145
|
|
20231107,131500,56678290,2805,2810,2810,2805,855
|
|
20231107,131400,54279850,2810,2810,2810,2810,372
|
|
20231107,131300,53234530,2810,2810,2810,2810,508
|
|
20231107,131200,51807050,2815,2820,2820,2815,20
|
|
20231107,131100,51750690,2825,2825,2825,2825,11
|
|
20231107,131000,51719615,2825,2825,2825,2825,9
|
|
20231107,130900,51694190,2825,2825,2825,2825,0
|
|
20231107,130800,51694190,2825,2825,2825,2825,0
|
|
20231107,130700,51694190,2825,2825,2825,2825,0
|
|
20231107,130600,51694190,2825,2820,2825,2820,6
|
|
20231107,130500,51677265,2820,2820,2820,2820,17
|
|
20231107,130400,51629325,2820,2820,2820,2820,3
|
|
20231107,130300,51620865,2820,2820,2820,2820,8
|
|
20231107,130200,51598305,2820,2820,2820,2820,1
|
|
20231107,130100,51595485,2820,2820,2820,2820,0
|
|
20231107,130000,51595485,2820,2820,2820,2820,0
|
|
20231107,125900,51595485,2820,2820,2820,2820,0
|
|
20231107,125800,51595485,2820,2820,2820,2820,0
|
|
20231107,125700,51595485,2820,2820,2820,2820,0
|
|
20231107,125600,51595485,2820,2820,2820,2820,0
|
|
20231107,125500,51595485,2820,2820,2820,2820,0
|
|
20231107,125400,51595485,2820,2820,2820,2820,2
|
|
20231107,125300,51589845,2820,2820,2820,2820,0
|
|
20231107,125200,51589845,2820,2815,2820,2815,156
|
|
20231107,125100,51150500,2810,2810,2810,2810,0
|
|
20231107,125000,51150500,2810,2810,2810,2810,0
|
|
20231107,124900,51150500,2810,2810,2810,2810,0
|
|
20231107,124800,51150500,2810,2810,2810,2810,0
|
|
20231107,124700,51150500,2810,2810,2810,2810,1
|
|
20231107,124600,51147690,2810,2810,2810,2810,0
|
|
20231107,124500,51147690,2810,2810,2810,2810,0
|
|
20231107,124400,51147690,2810,2810,2810,2810,50
|
|
20231107,124300,51007190,2810,2810,2810,2810,0
|
|
20231107,124200,51007190,2810,2810,2810,2810,100
|
|
20231107,124100,50726190,2815,2815,2815,2815,0
|
|
20231107,124000,50726190,2815,2815,2815,2815,0
|
|
20231107,123900,50726190,2815,2815,2815,2815,0
|
|
20231107,123800,50726190,2815,2815,2815,2815,80
|
|
20231107,123700,50500990,2815,2815,2815,2815,0
|
|
20231107,123600,50500990,2815,2815,2815,2815,21
|
|
20231107,123500,50441875,2815,2815,2815,2815,0
|
|
20231107,123400,50441875,2815,2815,2815,2815,32
|
|
20231107,123300,50351795,2810,2810,2810,2810,0
|
|
20231107,123200,50351795,2810,2810,2810,2810,0
|
|
20231107,123100,50351795,2810,2810,2810,2810,0
|
|
20231107,123000,50351795,2810,2810,2810,2810,0
|
|
20231107,122900,50351795,2810,2810,2810,2810,0
|
|
20231107,122800,50351795,2810,2810,2810,2810,0
|
|
20231107,122700,50351795,2810,2810,2810,2810,54
|
|
20231107,122600,50200055,2810,2810,2810,2810,3
|
|
20231107,122500,50191625,2800,2800,2800,2800,0
|
|
20231107,122400,50191625,2800,2800,2800,2800,1
|
|
20231107,122300,50188825,2800,2805,2805,2800,22
|
|
20231107,122200,50127175,2795,2805,2850,2795,890
|
|
20231107,122100,47600670,2785,2785,2785,2785,20
|
|
20231107,122000,47544970,2780,2780,2780,2780,0
|
|
20231107,121900,47544970,2780,2780,2780,2780,8
|
|
20231107,121800,47522730,2780,2785,2785,2780,316
|
|
20231107,121700,46643750,2780,2780,2780,2780,0
|
|
20231107,121600,46643750,2780,2780,2780,2780,598
|
|
20231107,121500,44981310,2780,2790,2790,2775,797
|
|
20231107,121400,42764520,2790,2805,2805,2790,198
|
|
20231107,121300,42210335,2815,2815,2815,2815,0
|
|
20231107,121200,42210335,2815,2815,2815,2815,0
|
|
20231107,121100,42210335,2815,2815,2815,2815,1
|
|
20231107,121000,42207520,2820,2820,2820,2820,0
|
|
20231107,120900,42207520,2820,2820,2820,2820,0
|
|
20231107,120800,42207520,2820,2820,2820,2820,100
|
|
20231107,120700,41925520,2820,2815,2820,2815,506
|
|
20231107,120600,40500900,2815,2815,2815,2815,0
|
|
20231107,120500,40500900,2815,2815,2815,2815,0
|
|
20231107,120400,40500900,2815,2820,2820,2815,181
|
|
20231107,120300,39991335,2820,2820,2820,2820,0
|
|
20231107,120200,39991335,2820,2820,2820,2820,0
|
|
20231107,120100,39991335,2820,2820,2820,2820,0
|
|
20231107,120000,39991335,2820,2820,2820,2820,7
|
|
20231107,115900,39971595,2835,2835,2835,2835,0
|
|
20231107,115800,39971595,2835,2835,2835,2835,0
|
|
20231107,115700,39971595,2835,2835,2835,2835,0
|
|
20231107,115600,39971595,2835,2835,2835,2835,0
|
|
20231107,115500,39971595,2835,2835,2835,2835,1
|
|
20231107,115400,39968760,2835,2820,2835,2820,1000
|
|
20231107,115300,37139325,2820,2820,2820,2820,193
|
|
20231107,115200,36595065,2820,2820,2820,2820,187
|
|
20231107,115100,36067725,2815,2815,2815,2815,142
|
|
20231107,115000,35667995,2815,2815,2815,2815,0
|
|
20231107,114900,35667995,2815,2815,2815,2815,0
|
|
20231107,114800,35667995,2815,2815,2815,2815,0
|
|
20231107,114700,35667995,2815,2815,2815,2815,0
|
|
20231107,114600,35667995,2815,2815,2815,2815,0
|
|
20231107,114500,35667995,2815,2810,2815,2810,495
|
|
20231107,114400,34274585,2805,2800,2805,2800,5
|
|
20231107,114300,34260570,2800,2800,2800,2800,1
|
|
20231107,114200,34257770,2795,2795,2795,2795,0
|
|
20231107,114100,34257770,2795,2795,2795,2795,0
|
|
20231107,114000,34257770,2795,2795,2795,2795,0
|
|
20231107,113900,34257770,2795,2795,2795,2795,0
|
|
20231107,113800,34257770,2795,2795,2795,2795,0
|
|
20231107,113700,34257770,2795,2795,2795,2795,0
|
|
20231107,113600,34257770,2795,2795,2795,2795,0
|
|
20231107,113500,34257770,2795,2795,2795,2795,0
|
|
20231107,113400,34257770,2795,2795,2795,2795,2
|
|
20231107,113300,34252180,2790,2790,2790,2790,1
|
|
20231107,113200,34249390,2790,2790,2790,2790,0
|
|
20231107,113100,34249390,2790,2790,2790,2790,0
|
|
20231107,113000,34249390,2790,2790,2790,2790,0
|
|
20231107,112900,34249390,2790,2790,2790,2790,0
|
|
20231107,112800,34249390,2790,2790,2790,2790,0
|
|
20231107,112700,34249390,2790,2790,2790,2790,1
|
|
20231107,112600,34246600,2785,2785,2785,2785,1
|
|
20231107,112500,34243815,2775,2780,2780,2775,773
|
|
20231107,112400,32095035,2780,2780,2780,2780,0
|
|
20231107,112300,32095035,2780,2780,2780,2780,0
|
|
20231107,112200,32095035,2780,2780,2780,2780,0
|
|
20231107,112100,32095035,2780,2780,2780,2780,0
|
|
20231107,112000,32095035,2780,2780,2780,2780,1
|
|
20231107,111900,32092255,2780,2775,2780,2775,2
|
|
20231107,111800,32086700,2780,2780,2780,2780,0
|
|
20231107,111700,32086700,2780,2780,2780,2780,3
|
|
20231107,111600,32078360,2780,2780,2780,2780,3
|
|
20231107,111500,32070020,2780,2785,2785,2780,1248
|
|
20231107,111400,28600525,2785,2795,2795,2785,25
|
|
20231107,111300,28530785,2795,2795,2795,2795,0
|
|
20231107,111200,28530785,2795,2805,2805,2795,358
|
|
20231107,111100,27527285,2810,2810,2810,2810,188
|
|
20231107,111000,26999005,2815,2815,2815,2815,1
|
|
20231107,110900,26996190,2815,2815,2815,2815,0
|
|
20231107,110800,26996190,2815,2815,2815,2815,1
|
|
20231107,110700,26993375,2815,2815,2815,2815,6
|
|
20231107,110600,26976485,2815,2815,2815,2815,0
|
|
20231107,110500,26976485,2815,2815,2815,2815,0
|
|
20231107,110400,26976485,2815,2815,2815,2815,10
|
|
20231107,110300,26948335,2815,2815,2815,2815,553
|
|
20231107,110200,25391640,2815,2815,2815,2815,20
|
|
20231107,110100,25335340,2820,2820,2820,2820,2
|
|
20231107,110000,25329700,2820,2820,2820,2820,0
|
|
20231107,105900,25329700,2820,2820,2820,2820,30
|
|
20231107,105800,25245100,2820,2820,2820,2820,30
|
|
20231107,105700,25160500,2820,2820,2820,2820,0
|
|
20231107,105600,25160500,2820,2820,2820,2820,0
|
|
20231107,105500,25160500,2820,2820,2820,2820,0
|
|
20231107,105400,25160500,2820,2820,2820,2820,0
|
|
20231107,105300,25160500,2820,2820,2820,2820,2
|
|
20231107,105200,25154860,2820,2820,2820,2820,0
|
|
20231107,105100,25154860,2820,2820,2820,2820,0
|
|
20231107,105000,25154860,2820,2820,2820,2820,0
|
|
20231107,104900,25154860,2820,2820,2820,2820,0
|
|
20231107,104800,25154860,2820,2820,2820,2820,1
|
|
20231107,104700,25152040,2815,2815,2815,2815,2
|
|
20231107,104600,25146410,2820,2820,2820,2820,0
|
|
20231107,104500,25146410,2820,2820,2820,2820,0
|
|
20231107,104400,25146410,2820,2820,2820,2820,1
|
|
20231107,104300,25143590,2815,2815,2815,2815,0
|
|
20231107,104200,25143590,2815,2815,2815,2815,0
|
|
20231107,104100,25143590,2815,2815,2815,2815,84
|
|
20231107,104000,24907130,2815,2815,2815,2815,12
|
|
20231107,103900,24873350,2815,2815,2815,2815,10
|
|
20231107,103800,24845200,2815,2815,2815,2815,10
|
|
20231107,103700,24817050,2815,2815,2815,2815,41
|
|
20231107,103600,24701635,2815,2815,2815,2815,0
|
|
20231107,103500,24701635,2815,2815,2815,2815,0
|
|
20231107,103400,24701635,2815,2815,2815,2815,1
|
|
20231107,103300,24698820,2825,2825,2825,2825,30
|
|
20231107,103200,24614070,2825,2825,2825,2825,0
|
|
20231107,103100,24614070,2825,2825,2825,2825,1
|
|
20231107,103000,24611245,2825,2825,2825,2825,0
|
|
20231107,102900,24611245,2825,2825,2825,2825,0
|
|
20231107,102800,24611245,2825,2825,2825,2825,165
|
|
20231107,102700,24145120,2820,2820,2820,2820,5
|
|
20231107,102600,24131020,2825,2825,2825,2825,100
|
|
20231107,102500,23848520,2825,2825,2825,2825,0
|
|
20231107,102400,23848520,2825,2825,2825,2825,0
|
|
20231107,102300,23848520,2825,2825,2825,2825,494
|
|
20231107,102200,22452970,2825,2825,2825,2825,6
|
|
20231107,102100,22436020,2825,2825,2825,2825,5
|
|
20231107,102000,22421895,2815,2815,2815,2815,0
|
|
20231107,101900,22421895,2815,2815,2815,2815,0
|
|
20231107,101800,22421895,2815,2815,2815,2815,0
|
|
20231107,101700,22421895,2815,2820,2825,2815,121
|
|
20231107,101600,22080585,2820,2820,2820,2820,0
|
|
20231107,101500,22080585,2820,2820,2820,2820,6
|
|
20231107,101400,22063665,2820,2820,2820,2820,30
|
|
20231107,101300,21979065,2820,2820,2820,2820,15
|
|
20231107,101200,21936765,2820,2815,2820,2815,24
|
|
20231107,101100,21869130,2815,2810,2815,2810,863
|
|
20231107,101000,19444075,2805,2805,2805,2805,1
|
|
20231107,100900,19441270,2800,2800,2800,2800,0
|
|
20231107,100800,19441270,2800,2790,2800,2790,726
|
|
20231107,100700,17414740,2790,2790,2790,2790,37
|
|
20231107,100600,17311510,2785,2785,2785,2785,1000
|
|
20231107,100500,14526510,2775,2775,2775,2775,860
|
|
20231107,100400,12140010,2775,2775,2775,2775,0
|
|
20231107,100300,12140010,2775,2775,2775,2775,20
|
|
20231107,100200,12084510,2785,2785,2785,2785,0
|
|
20231107,100100,12084510,2785,2785,2785,2785,1
|
|
20231107,100000,12081725,2775,2780,2780,2775,8
|
|
20231107,095900,12059505,2780,2780,2780,2780,104
|
|
20231107,095800,11770385,2775,2775,2775,2775,0
|
|
20231107,095700,11770385,2775,2775,2775,2775,0
|
|
20231107,095600,11770385,2775,2775,2775,2775,0
|
|
20231107,095500,11770385,2775,2775,2775,2775,30
|
|
20231107,095400,11687135,2775,2775,2775,2775,0
|
|
20231107,095300,11687135,2775,2780,2780,2775,177
|
|
20231107,095200,11195295,2780,2780,2780,2780,0
|
|
20231107,095100,11195295,2780,2780,2780,2780,0
|
|
20231107,095000,11195295,2780,2780,2780,2780,1
|
|
20231107,094900,11192515,2780,2780,2780,2780,15
|
|
20231107,094800,11150815,2780,2775,2780,2775,408
|
|
20231107,094700,10018540,2770,2770,2770,2770,0
|
|
20231107,094600,10018540,2770,2770,2770,2770,0
|
|
20231107,094500,10018540,2770,2770,2770,2770,349
|
|
20231107,094400,9051810,2770,2770,2770,2770,0
|
|
20231107,094300,9051810,2770,2770,2770,2770,1
|
|
20231107,094200,9049040,2775,2775,2775,2775,0
|
|
20231107,094100,9049040,2775,2775,2775,2775,2
|
|
20231107,094000,9043490,2775,2775,2775,2775,0
|
|
20231107,093900,9043490,2775,2775,2775,2775,5
|
|
20231107,093800,9029615,2775,2775,2775,2775,6
|
|
20231107,093700,9012965,2775,2775,2775,2775,0
|
|
20231107,093600,9012965,2775,2775,2775,2775,1
|
|
20231107,093500,9010190,2775,2780,2780,2775,91
|
|
20231107,093400,8757365,2785,2785,2785,2785,0
|
|
20231107,093300,8757365,2785,2780,2785,2780,7
|
|
20231107,093200,8737875,2780,2780,2785,2780,21
|
|
20231107,093100,8679490,2780,2780,2780,2780,6
|
|
20231107,093000,8662810,2780,2775,2780,2775,80
|
|
20231107,092900,8440430,2775,2765,2775,2765,16
|
|
20231107,092800,8396175,2770,2770,2770,2770,0
|
|
20231107,092700,8396175,2770,2765,2770,2765,5
|
|
20231107,092600,8382330,2765,2760,2765,2760,63
|
|
20231107,092500,8208435,2760,2755,2760,2755,20
|
|
20231107,092400,8153240,2755,2750,2755,2750,5
|
|
20231107,092300,8139480,2750,2750,2750,2750,0
|
|
20231107,092200,8139480,2750,2750,2750,2750,1
|
|
20231107,092100,8136730,2740,2735,2740,2735,1115
|
|
20231107,092000,5083930,2740,2740,2740,2740,1271
|
|
20231107,091900,1601390,2745,2745,2745,2745,0
|
|
20231107,091800,1601390,2745,2750,2750,2745,4
|
|
20231107,091700,1590395,2755,2755,2755,2755,1
|
|
20231107,091600,1587640,2750,2750,2750,2750,25
|
|
20231107,091500,1518890,2745,2745,2745,2745,1
|
|
20231107,091400,1516145,2750,2760,2760,2750,5
|
|
20231107,091300,1502375,2735,2735,2735,2735,0
|
|
20231107,091200,1502375,2735,2735,2735,2735,0
|
|
20231107,091100,1502375,2735,2735,2735,2735,0
|
|
20231107,091000,1502375,2735,2735,2735,2735,0
|
|
20231107,090900,1502375,2735,2735,2735,2735,0
|
|
20231107,090800,1502375,2735,2735,2735,2735,0
|
|
20231107,090700,1502375,2735,2735,2735,2735,50
|
|
20231107,090600,1365625,2735,2735,2735,2735,0
|
|
20231107,090500,1365625,2735,2735,2735,2735,0
|
|
20231107,090400,1365625,2735,2735,2735,2735,0
|
|
20231107,090300,1365625,2735,2735,2735,2735,0
|
|
20231107,090200,1365625,2735,2735,2735,2735,0
|
|
20231107,090100,1365625,2735,2750,2750,2735,54
|
|
20231107,090000,1217510,2790,2735,2790,2735,445
|