693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,203000,103986445,4930,4930,4930,4930,462
|
|
20231110,202900,103986445,4930,4930,4930,4930,0
|
|
20231110,202800,103986445,4930,4930,4930,4930,0
|
|
20231110,202700,103986445,4930,4930,4930,4930,0
|
|
20231110,202600,103986445,4930,4930,4930,4930,0
|
|
20231110,202500,103986445,4930,4930,4930,4930,0
|
|
20231110,202400,103986445,4930,4930,4930,4930,0
|
|
20231110,202300,103986445,4930,4930,4930,4930,0
|
|
20231110,202200,103986445,4930,4930,4930,4930,0
|
|
20231110,202100,103986445,4930,4930,4930,4930,0
|
|
20231110,202000,103986445,4930,4930,4930,4930,0
|
|
20231110,201900,103986445,4930,4930,4930,4930,0
|
|
20231110,201800,103986445,4930,4930,4930,4930,0
|
|
20231110,201700,103986445,4930,4930,4930,4930,0
|
|
20231110,201600,103986445,4930,4930,4930,4930,0
|
|
20231110,201500,103986445,4930,4930,4930,4930,0
|
|
20231110,201400,103986445,4930,4930,4930,4930,0
|
|
20231110,201300,103986445,4930,4930,4930,4930,0
|
|
20231110,201200,103986445,4930,4930,4930,4930,0
|
|
20231110,201100,103986445,4930,4930,4930,4930,0
|
|
20231110,201000,103986445,4930,4930,4930,4930,0
|
|
20231110,200900,103986445,4930,4930,4930,4930,0
|
|
20231110,200800,103986445,4930,4930,4930,4930,0
|
|
20231110,200700,103986445,4930,4930,4930,4930,0
|
|
20231110,200600,103986445,4930,4930,4930,4930,0
|
|
20231110,200500,103986445,4930,4930,4930,4930,0
|
|
20231110,200400,103986445,4930,4930,4930,4930,0
|
|
20231110,200300,103986445,4930,4930,4930,4930,0
|
|
20231110,200200,103986445,4930,4930,4930,4930,0
|
|
20231110,200100,103986445,4930,4930,4930,4930,0
|
|
20231110,200000,103986445,4930,4930,4930,4930,462
|
|
20231110,195900,103986445,4930,4930,4930,4930,0
|
|
20231110,195800,103986445,4930,4930,4930,4930,0
|
|
20231110,195700,103986445,4930,4930,4930,4930,0
|
|
20231110,195600,103986445,4930,4930,4930,4930,0
|
|
20231110,195500,103986445,4930,4930,4930,4930,0
|
|
20231110,195400,103986445,4930,4930,4930,4930,0
|
|
20231110,195300,103986445,4930,4930,4930,4930,0
|
|
20231110,195200,103986445,4930,4930,4930,4930,0
|
|
20231110,195100,103986445,4930,4930,4930,4930,0
|
|
20231110,195000,103986445,4930,4930,4930,4930,0
|
|
20231110,194900,103986445,4930,4930,4930,4930,0
|
|
20231110,194800,103986445,4930,4930,4930,4930,0
|
|
20231110,194700,103986445,4930,4930,4930,4930,0
|
|
20231110,194600,103986445,4930,4930,4930,4930,0
|
|
20231110,194500,103986445,4930,4930,4930,4930,0
|
|
20231110,194400,103986445,4930,4930,4930,4930,0
|
|
20231110,194300,103986445,4930,4930,4930,4930,0
|
|
20231110,194200,103986445,4930,4930,4930,4930,0
|
|
20231110,194100,103986445,4930,4930,4930,4930,0
|
|
20231110,194000,103986445,4930,4930,4930,4930,0
|
|
20231110,193900,103986445,4930,4930,4930,4930,0
|
|
20231110,193800,103986445,4930,4930,4930,4930,0
|
|
20231110,193700,103986445,4930,4930,4930,4930,0
|
|
20231110,193600,103986445,4930,4930,4930,4930,0
|
|
20231110,193500,103986445,4930,4930,4930,4930,0
|
|
20231110,193400,103986445,4930,4930,4930,4930,0
|
|
20231110,193300,103986445,4930,4930,4930,4930,0
|
|
20231110,193200,103986445,4930,4930,4930,4930,0
|
|
20231110,193100,103986445,4930,4930,4930,4930,0
|
|
20231110,193000,103986445,4930,4930,4930,4930,462
|
|
20231110,192900,103986445,4930,4930,4930,4930,0
|
|
20231110,192800,103986445,4930,4930,4930,4930,0
|
|
20231110,192700,103986445,4930,4930,4930,4930,0
|
|
20231110,192600,103986445,4930,4930,4930,4930,0
|
|
20231110,192500,103986445,4930,4930,4930,4930,0
|
|
20231110,192400,103986445,4930,4930,4930,4930,0
|
|
20231110,192300,103986445,4930,4930,4930,4930,0
|
|
20231110,192200,103986445,4930,4930,4930,4930,0
|
|
20231110,192100,103986445,4930,4930,4930,4930,0
|
|
20231110,192000,103986445,4930,4930,4930,4930,0
|
|
20231110,191900,103986445,4930,4930,4930,4930,0
|
|
20231110,191800,103986445,4930,4930,4930,4930,0
|
|
20231110,191700,103986445,4930,4930,4930,4930,0
|
|
20231110,191600,103986445,4930,4930,4930,4930,0
|
|
20231110,191500,103986445,4930,4930,4930,4930,0
|
|
20231110,191400,103986445,4930,4930,4930,4930,0
|
|
20231110,191300,103986445,4930,4930,4930,4930,0
|
|
20231110,191200,103986445,4930,4930,4930,4930,0
|
|
20231110,191100,103986445,4930,4930,4930,4930,0
|
|
20231110,191000,103986445,4930,4930,4930,4930,0
|
|
20231110,190900,103986445,4930,4930,4930,4930,0
|
|
20231110,190800,103986445,4930,4930,4930,4930,0
|
|
20231110,190700,103986445,4930,4930,4930,4930,0
|
|
20231110,190600,103986445,4930,4930,4930,4930,0
|
|
20231110,190500,103986445,4930,4930,4930,4930,0
|
|
20231110,190400,103986445,4930,4930,4930,4930,0
|
|
20231110,190300,103986445,4930,4930,4930,4930,0
|
|
20231110,190200,103986445,4930,4930,4930,4930,0
|
|
20231110,190100,103986445,4930,4930,4930,4930,0
|
|
20231110,190000,103986445,4930,4930,4930,4930,462
|
|
20231110,185900,103986445,4930,4930,4930,4930,0
|
|
20231110,185800,103986445,4930,4930,4930,4930,0
|
|
20231110,185700,103986445,4930,4930,4930,4930,0
|
|
20231110,185600,103986445,4930,4930,4930,4930,0
|
|
20231110,185500,103986445,4930,4930,4930,4930,0
|
|
20231110,185400,103986445,4930,4930,4930,4930,0
|
|
20231110,185300,103986445,4930,4930,4930,4930,0
|
|
20231110,185200,103986445,4930,4930,4930,4930,0
|
|
20231110,185100,103986445,4930,4930,4930,4930,0
|
|
20231110,185000,103986445,4930,4930,4930,4930,0
|
|
20231110,184900,103986445,4930,4930,4930,4930,0
|
|
20231110,184800,103986445,4930,4930,4930,4930,0
|
|
20231110,184700,103986445,4930,4930,4930,4930,0
|
|
20231110,184600,103986445,4930,4930,4930,4930,0
|
|
20231110,184500,103986445,4930,4930,4930,4930,0
|
|
20231110,184400,103986445,4930,4930,4930,4930,0
|
|
20231110,184300,103986445,4930,4930,4930,4930,0
|
|
20231110,184200,103986445,4930,4930,4930,4930,0
|
|
20231110,184100,103986445,4930,4930,4930,4930,0
|
|
20231110,184000,103986445,4930,4930,4930,4930,0
|
|
20231110,183900,103986445,4930,4930,4930,4930,0
|
|
20231110,183800,103986445,4930,4930,4930,4930,0
|
|
20231110,183700,103986445,4930,4930,4930,4930,0
|
|
20231110,183600,103986445,4930,4930,4930,4930,0
|
|
20231110,183500,103986445,4930,4930,4930,4930,0
|
|
20231110,183400,103986445,4930,4930,4930,4930,0
|
|
20231110,183300,103986445,4930,4930,4930,4930,0
|
|
20231110,183200,103986445,4930,4930,4930,4930,0
|
|
20231110,183100,103986445,4930,4930,4930,4930,0
|
|
20231110,183000,103986445,4930,4930,4930,4930,462
|
|
20231110,182900,103986445,4930,4930,4930,4930,0
|
|
20231110,182800,103986445,4930,4930,4930,4930,0
|
|
20231110,182700,103986445,4930,4930,4930,4930,0
|
|
20231110,182600,103986445,4930,4930,4930,4930,0
|
|
20231110,182500,103986445,4930,4930,4930,4930,0
|
|
20231110,182400,103986445,4930,4930,4930,4930,0
|
|
20231110,182300,103986445,4930,4930,4930,4930,0
|
|
20231110,182200,103986445,4930,4930,4930,4930,0
|
|
20231110,182100,103986445,4930,4930,4930,4930,0
|
|
20231110,182000,103986445,4930,4930,4930,4930,0
|
|
20231110,181900,103986445,4930,4930,4930,4930,0
|
|
20231110,181800,103986445,4930,4930,4930,4930,0
|
|
20231110,181700,103986445,4930,4930,4930,4930,0
|
|
20231110,181600,103986445,4930,4930,4930,4930,0
|
|
20231110,181500,103986445,4930,4930,4930,4930,0
|
|
20231110,181400,103986445,4930,4930,4930,4930,0
|
|
20231110,181300,103986445,4930,4930,4930,4930,0
|
|
20231110,181200,103986445,4930,4930,4930,4930,0
|
|
20231110,181100,103986445,4930,4930,4930,4930,0
|
|
20231110,181000,103986445,4930,4930,4930,4930,0
|
|
20231110,180900,103986445,4930,4930,4930,4930,0
|
|
20231110,180800,103986445,4930,4930,4930,4930,0
|
|
20231110,180700,103986445,4930,4930,4930,4930,0
|
|
20231110,180600,103986445,4930,4930,4930,4930,0
|
|
20231110,180500,103986445,4930,4930,4930,4930,0
|
|
20231110,180400,103986445,4930,4930,4930,4930,0
|
|
20231110,180300,103986445,4930,4930,4930,4930,0
|
|
20231110,180200,103986445,4930,4930,4930,4930,0
|
|
20231110,180100,103986445,4930,4930,4930,4930,0
|
|
20231110,180000,103986445,4930,4930,4930,4930,462
|
|
20231110,175900,103986445,4930,4930,4930,4930,0
|
|
20231110,175800,103986445,4930,4930,4930,4930,0
|
|
20231110,175700,103986445,4930,4930,4930,4930,0
|
|
20231110,175600,103986445,4930,4930,4930,4930,0
|
|
20231110,175500,103986445,4930,4930,4930,4930,0
|
|
20231110,175400,103986445,4930,4930,4930,4930,0
|
|
20231110,175300,103986445,4930,4930,4930,4930,0
|
|
20231110,175200,103986445,4930,4930,4930,4930,0
|
|
20231110,175100,103986445,4930,4930,4930,4930,0
|
|
20231110,175000,103986445,4930,4930,4930,4930,0
|
|
20231110,174900,103986445,4930,4930,4930,4930,0
|
|
20231110,174800,103986445,4930,4930,4930,4930,0
|
|
20231110,174700,103986445,4930,4930,4930,4930,0
|
|
20231110,174600,103986445,4930,4930,4930,4930,0
|
|
20231110,174500,103986445,4930,4930,4930,4930,0
|
|
20231110,174400,103986445,4930,4930,4930,4930,0
|
|
20231110,174300,103986445,4930,4930,4930,4930,0
|
|
20231110,174200,103986445,4930,4930,4930,4930,0
|
|
20231110,174100,103986445,4930,4930,4930,4930,0
|
|
20231110,174000,103986445,4930,4930,4930,4930,0
|
|
20231110,173900,103986445,4930,4930,4930,4930,0
|
|
20231110,173800,103986445,4930,4930,4930,4930,0
|
|
20231110,173700,103986445,4930,4930,4930,4930,0
|
|
20231110,173600,103986445,4930,4930,4930,4930,0
|
|
20231110,173500,103986445,4930,4930,4930,4930,0
|
|
20231110,173400,103986445,4930,4930,4930,4930,0
|
|
20231110,173300,103986445,4930,4930,4930,4930,0
|
|
20231110,173200,103986445,4930,4930,4930,4930,0
|
|
20231110,173100,103986445,4930,4930,4930,4930,0
|
|
20231110,173000,103986445,4930,4930,4930,4930,462
|
|
20231110,172900,103986445,4930,4930,4930,4930,0
|
|
20231110,172800,103986445,4930,4930,4930,4930,0
|
|
20231110,172700,103986445,4930,4930,4930,4930,0
|
|
20231110,172600,103986445,4930,4930,4930,4930,0
|
|
20231110,172500,103986445,4930,4930,4930,4930,0
|
|
20231110,172400,103986445,4930,4930,4930,4930,0
|
|
20231110,172300,103986445,4930,4930,4930,4930,0
|
|
20231110,172200,103986445,4930,4930,4930,4930,0
|
|
20231110,172100,103986445,4930,4930,4930,4930,0
|
|
20231110,172000,103986445,4930,4930,4930,4930,0
|
|
20231110,171900,103986445,4930,4930,4930,4930,0
|
|
20231110,171800,103986445,4930,4930,4930,4930,0
|
|
20231110,171700,103986445,4930,4930,4930,4930,0
|
|
20231110,171600,103986445,4930,4930,4930,4930,0
|
|
20231110,171500,103986445,4930,4930,4930,4930,0
|
|
20231110,171400,103986445,4930,4930,4930,4930,0
|
|
20231110,171300,103986445,4930,4930,4930,4930,0
|
|
20231110,171200,103986445,4930,4930,4930,4930,0
|
|
20231110,171100,103986445,4930,4930,4930,4930,0
|
|
20231110,171000,103986445,4930,4930,4930,4930,0
|
|
20231110,170900,103986445,4930,4930,4930,4930,0
|
|
20231110,170800,103986445,4930,4930,4930,4930,0
|
|
20231110,170700,103986445,4930,4930,4930,4930,0
|
|
20231110,170600,103986445,4930,4930,4930,4930,0
|
|
20231110,170500,103986445,4930,4930,4930,4930,0
|
|
20231110,170400,103986445,4930,4930,4930,4930,0
|
|
20231110,170300,103986445,4930,4930,4930,4930,0
|
|
20231110,170200,103986445,4930,4930,4930,4930,0
|
|
20231110,170100,103986445,4930,4930,4930,4930,0
|
|
20231110,170000,103986445,4930,4930,4930,4930,462
|
|
20231110,165900,103986445,4930,4930,4930,4930,0
|
|
20231110,165800,103986445,4930,4930,4930,4930,0
|
|
20231110,165700,103986445,4930,4930,4930,4930,0
|
|
20231110,165600,103986445,4930,4930,4930,4930,0
|
|
20231110,165500,103986445,4930,4930,4930,4930,0
|
|
20231110,165400,103986445,4930,4930,4930,4930,0
|
|
20231110,165300,103986445,4930,4930,4930,4930,0
|
|
20231110,165200,103986445,4930,4930,4930,4930,0
|
|
20231110,165100,103986445,4930,4930,4930,4930,0
|
|
20231110,165000,103986445,4930,4930,4930,4930,0
|
|
20231110,164900,103986445,4930,4930,4930,4930,0
|
|
20231110,164800,103986445,4930,4930,4930,4930,0
|
|
20231110,164700,103986445,4930,4930,4930,4930,0
|
|
20231110,164600,103986445,4930,4930,4930,4930,0
|
|
20231110,164500,103986445,4930,4930,4930,4930,0
|
|
20231110,164400,103986445,4930,4930,4930,4930,0
|
|
20231110,164300,103986445,4930,4930,4930,4930,0
|
|
20231110,164200,103986445,4930,4930,4930,4930,0
|
|
20231110,164100,103986445,4930,4930,4930,4930,0
|
|
20231110,164000,103986445,4930,4930,4930,4930,0
|
|
20231110,163900,103986445,4930,4930,4930,4930,0
|
|
20231110,163800,103986445,4930,4930,4930,4930,0
|
|
20231110,163700,103986445,4930,4930,4930,4930,0
|
|
20231110,163600,103986445,4930,4930,4930,4930,0
|
|
20231110,163500,103986445,4930,4930,4930,4930,0
|
|
20231110,163400,103986445,4930,4930,4930,4930,0
|
|
20231110,163300,103986445,4930,4930,4930,4930,0
|
|
20231110,163200,103986445,4930,4930,4930,4930,0
|
|
20231110,163100,103986445,4930,4930,4930,4930,0
|
|
20231110,163000,103986445,4930,4930,4930,4930,462
|
|
20231110,162900,103986445,4930,4930,4930,4930,0
|
|
20231110,162800,103986445,4930,4930,4930,4930,0
|
|
20231110,162700,103986445,4930,4930,4930,4930,0
|
|
20231110,162600,103986445,4930,4930,4930,4930,0
|
|
20231110,162500,103986445,4930,4930,4930,4930,0
|
|
20231110,162400,103986445,4930,4930,4930,4930,0
|
|
20231110,162300,103986445,4930,4930,4930,4930,0
|
|
20231110,162200,103986445,4930,4930,4930,4930,0
|
|
20231110,162100,103986445,4930,4930,4930,4930,0
|
|
20231110,162000,103986445,4930,4930,4930,4930,0
|
|
20231110,161900,103986445,4930,4930,4930,4930,0
|
|
20231110,161800,103986445,4930,4930,4930,4930,0
|
|
20231110,161700,103986445,4930,4930,4930,4930,0
|
|
20231110,161600,103986445,4930,4930,4930,4930,0
|
|
20231110,161500,103986445,4930,4930,4930,4930,0
|
|
20231110,161400,103986445,4930,4930,4930,4930,0
|
|
20231110,161300,103986445,4930,4930,4930,4930,0
|
|
20231110,161200,103986445,4930,4930,4930,4930,0
|
|
20231110,161100,103986445,4930,4930,4930,4930,0
|
|
20231110,161000,103986445,4930,4930,4930,4930,0
|
|
20231110,160900,103986445,4930,4930,4930,4930,0
|
|
20231110,160800,103986445,4930,4930,4930,4930,0
|
|
20231110,160700,103986445,4930,4930,4930,4930,0
|
|
20231110,160600,103986445,4930,4930,4930,4930,0
|
|
20231110,160500,103986445,4930,4930,4930,4930,0
|
|
20231110,160400,103986445,4930,4930,4930,4930,0
|
|
20231110,160300,103986445,4930,4930,4930,4930,0
|
|
20231110,160200,103986445,4930,4930,4930,4930,0
|
|
20231110,160100,103986445,4930,4930,4930,4930,0
|
|
20231110,160000,103986445,4930,4930,4930,4930,462
|
|
20231110,155900,103986445,4930,4930,4930,4930,0
|
|
20231110,155800,103986445,4930,4930,4930,4930,0
|
|
20231110,155700,103986445,4930,4930,4930,4930,0
|
|
20231110,155600,103986445,4930,4930,4930,4930,0
|
|
20231110,155500,103986445,4930,4930,4930,4930,0
|
|
20231110,155400,103986445,4930,4930,4930,4930,0
|
|
20231110,155300,103986445,4930,4930,4930,4930,0
|
|
20231110,155200,103986445,4930,4930,4930,4930,0
|
|
20231110,155100,103986445,4930,4930,4930,4930,0
|
|
20231110,155000,103986445,4930,4930,4930,4930,0
|
|
20231110,154900,103986445,4930,4930,4930,4930,0
|
|
20231110,154800,103986445,4930,4930,4930,4930,0
|
|
20231110,154700,103986445,4930,4930,4930,4930,0
|
|
20231110,154600,103986445,4930,4930,4930,4930,0
|
|
20231110,154500,103986445,4930,4930,4930,4930,0
|
|
20231110,154400,103986445,4930,4930,4930,4930,0
|
|
20231110,154300,103986445,4930,4930,4930,4930,0
|
|
20231110,154200,103986445,4930,4930,4930,4930,0
|
|
20231110,154100,103986445,4930,4930,4930,4930,0
|
|
20231110,154000,103986445,4930,4930,4930,4930,0
|
|
20231110,153900,103986445,4930,4930,4930,4930,0
|
|
20231110,153800,103986445,4930,4930,4930,4930,0
|
|
20231110,153700,103986445,4930,4930,4930,4930,0
|
|
20231110,153600,103986445,4930,4930,4930,4930,0
|
|
20231110,153500,103986445,4930,4930,4930,4930,0
|
|
20231110,153400,103986445,4930,4930,4930,4930,0
|
|
20231110,153300,103986445,4930,4930,4930,4930,0
|
|
20231110,153200,103986445,4930,4930,4930,4930,0
|
|
20231110,153100,103986445,4930,4930,4930,4930,0
|
|
20231110,153000,103986445,4930,4930,4930,4930,924
|
|
20231110,152900,101708785,4915,4915,4915,4915,0
|
|
20231110,152800,101708785,4915,4915,4915,4915,0
|
|
20231110,152700,101708785,4915,4915,4915,4915,0
|
|
20231110,152600,101708785,4915,4915,4915,4915,0
|
|
20231110,152500,101708785,4915,4915,4915,4915,0
|
|
20231110,152400,101708785,4915,4915,4915,4915,0
|
|
20231110,152300,101708785,4915,4915,4915,4915,0
|
|
20231110,152200,101708785,4915,4915,4915,4915,0
|
|
20231110,152100,101708785,4915,4915,4915,4915,0
|
|
20231110,152000,101708785,4915,4915,4915,4915,0
|
|
20231110,151900,101708785,4915,4915,4915,4915,0
|
|
20231110,151800,101708785,4915,4915,4915,4915,0
|
|
20231110,151700,101708785,4915,4890,4915,4890,4
|
|
20231110,151600,101689150,4885,4885,4885,4885,12
|
|
20231110,151500,101630530,4920,4920,4920,4920,0
|
|
20231110,151400,101630530,4920,4920,4920,4920,0
|
|
20231110,151300,101630530,4920,4920,4920,4920,0
|
|
20231110,151200,101630530,4920,4920,4920,4920,0
|
|
20231110,151100,101630530,4920,4885,4920,4885,300
|
|
20231110,151000,100161400,4885,4860,4885,4855,49
|
|
20231110,150900,99923320,4860,4860,4860,4860,2
|
|
20231110,150800,99913600,4900,4840,4900,4840,284
|
|
20231110,150700,98538285,4835,4825,4835,4825,636
|
|
20231110,150600,95466385,4830,4825,4830,4825,266
|
|
20231110,150500,94182915,4825,4825,4825,4825,0
|
|
20231110,150400,94182915,4825,4800,4825,4800,37
|
|
20231110,150300,94005290,4825,4825,4825,4825,0
|
|
20231110,150200,94005290,4825,4825,4825,4825,0
|
|
20231110,150100,94005290,4825,4825,4825,4825,0
|
|
20231110,150000,94005290,4825,4825,4825,4825,0
|
|
20231110,145900,94005290,4825,4825,4825,4825,0
|
|
20231110,145800,94005290,4825,4825,4825,4825,0
|
|
20231110,145700,94005290,4825,4825,4825,4825,0
|
|
20231110,145600,94005290,4825,4825,4825,4825,0
|
|
20231110,145500,94005290,4825,4825,4825,4825,0
|
|
20231110,145400,94005290,4825,4825,4825,4825,3
|
|
20231110,145300,93990815,4795,4795,4795,4795,1
|
|
20231110,145200,93986020,4825,4825,4825,4825,0
|
|
20231110,145100,93986020,4825,4825,4825,4825,0
|
|
20231110,145000,93986020,4825,4825,4825,4825,0
|
|
20231110,144900,93986020,4825,4825,4825,4825,0
|
|
20231110,144800,93986020,4825,4825,4825,4825,0
|
|
20231110,144700,93986020,4825,4825,4825,4825,1
|
|
20231110,144600,93981195,4795,4795,4795,4795,0
|
|
20231110,144500,93981195,4795,4795,4795,4795,0
|
|
20231110,144400,93981195,4795,4795,4795,4795,0
|
|
20231110,144300,93981195,4795,4795,4795,4795,0
|
|
20231110,144200,93981195,4795,4825,4825,4795,6
|
|
20231110,144100,93952395,4795,4795,4795,4795,1
|
|
20231110,144000,93947600,4830,4825,4830,4825,975
|
|
20231110,143900,89240525,4830,4830,4830,4830,0
|
|
20231110,143800,89240525,4830,4830,4830,4830,0
|
|
20231110,143700,89240525,4830,4830,4830,4830,0
|
|
20231110,143600,89240525,4830,4830,4830,4830,0
|
|
20231110,143500,89240525,4830,4830,4830,4830,0
|
|
20231110,143400,89240525,4830,4830,4830,4830,0
|
|
20231110,143300,89240525,4830,4830,4830,4830,0
|
|
20231110,143200,89240525,4830,4830,4830,4830,0
|
|
20231110,143100,89240525,4830,4830,4830,4830,0
|
|
20231110,143000,89240525,4830,4805,4830,4805,2045
|
|
20231110,142900,79364320,4825,4825,4825,4825,0
|
|
20231110,142800,79364320,4825,4825,4825,4825,0
|
|
20231110,142700,79364320,4825,4825,4825,4825,0
|
|
20231110,142600,79364320,4825,4825,4825,4825,0
|
|
20231110,142500,79364320,4825,4825,4825,4825,0
|
|
20231110,142400,79364320,4825,4825,4825,4825,0
|
|
20231110,142300,79364320,4825,4825,4825,4825,0
|
|
20231110,142200,79364320,4825,4825,4825,4825,0
|
|
20231110,142100,79364320,4825,4825,4825,4825,0
|
|
20231110,142000,79364320,4825,4825,4825,4825,0
|
|
20231110,141900,79364320,4825,4825,4825,4825,0
|
|
20231110,141800,79364320,4825,4825,4825,4825,0
|
|
20231110,141700,79364320,4825,4825,4825,4825,0
|
|
20231110,141600,79364320,4825,4825,4825,4825,0
|
|
20231110,141500,79364320,4825,4825,4825,4825,0
|
|
20231110,141400,79364320,4825,4825,4825,4825,0
|
|
20231110,141300,79364320,4825,4825,4825,4825,0
|
|
20231110,141200,79364320,4825,4785,4825,4780,31
|
|
20231110,141100,79215645,4825,4825,4825,4825,0
|
|
20231110,141000,79215645,4825,4825,4825,4825,0
|
|
20231110,140900,79215645,4825,4825,4825,4825,0
|
|
20231110,140800,79215645,4825,4825,4825,4825,0
|
|
20231110,140700,79215645,4825,4825,4825,4825,0
|
|
20231110,140600,79215645,4825,4825,4825,4825,1
|
|
20231110,140500,79210820,4830,4830,4830,4830,0
|
|
20231110,140400,79210820,4830,4830,4830,4830,0
|
|
20231110,140300,79210820,4830,4805,4830,4805,184
|
|
20231110,140200,78326550,4770,4780,4780,4770,749
|
|
20231110,140100,74748820,4805,4805,4805,4805,0
|
|
20231110,140000,74748820,4805,4805,4805,4805,0
|
|
20231110,135900,74748820,4805,4805,4805,4805,0
|
|
20231110,135800,74748820,4805,4805,4805,4805,0
|
|
20231110,135700,74748820,4805,4805,4805,4805,0
|
|
20231110,135600,74748820,4805,4805,4805,4805,0
|
|
20231110,135500,74748820,4805,4800,4805,4800,534
|
|
20231110,135400,72185510,4800,4800,4800,4800,0
|
|
20231110,135300,72185510,4800,4800,4800,4800,0
|
|
20231110,135200,72185510,4800,4800,4800,4800,0
|
|
20231110,135100,72185510,4800,4790,4800,4790,250
|
|
20231110,135000,70987710,4790,4790,4790,4790,0
|
|
20231110,134900,70987710,4790,4790,4790,4790,9
|
|
20231110,134800,70944600,4790,4790,4790,4790,0
|
|
20231110,134700,70944600,4790,4790,4790,4790,0
|
|
20231110,134600,70944600,4790,4790,4790,4790,0
|
|
20231110,134500,70944600,4790,4790,4790,4790,0
|
|
20231110,134400,70944600,4790,4790,4790,4790,0
|
|
20231110,134300,70944600,4790,4790,4790,4790,200
|
|
20231110,134200,69986600,4795,4795,4795,4795,0
|
|
20231110,134100,69986600,4795,4795,4795,4795,0
|
|
20231110,134000,69986600,4795,4795,4795,4795,0
|
|
20231110,133900,69986600,4795,4795,4795,4795,0
|
|
20231110,133800,69986600,4795,4795,4795,4795,0
|
|
20231110,133700,69986600,4795,4795,4795,4795,0
|
|
20231110,133600,69986600,4795,4795,4795,4795,0
|
|
20231110,133500,69986600,4795,4795,4795,4795,0
|
|
20231110,133400,69986600,4795,4795,4795,4795,0
|
|
20231110,133300,69986600,4795,4795,4795,4795,0
|
|
20231110,133200,69986600,4795,4795,4795,4795,0
|
|
20231110,133100,69986600,4795,4795,4795,4795,0
|
|
20231110,133000,69986600,4795,4795,4795,4795,1
|
|
20231110,132900,69981805,4795,4785,4795,4785,30
|
|
20231110,132800,69838110,4790,4790,4795,4745,230
|
|
20231110,132700,68745370,4795,4795,4795,4795,0
|
|
20231110,132600,68745370,4795,4795,4795,4795,0
|
|
20231110,132500,68745370,4795,4790,4795,4790,12
|
|
20231110,132400,68687840,4745,4765,4765,4745,374
|
|
20231110,132300,66912220,4800,4800,4800,4800,0
|
|
20231110,132200,66912220,4800,4800,4800,4800,0
|
|
20231110,132100,66912220,4800,4800,4800,4800,0
|
|
20231110,132000,66912220,4800,4800,4800,4800,0
|
|
20231110,131900,66912220,4800,4800,4800,4800,6
|
|
20231110,131800,66883420,4795,4795,4795,4795,0
|
|
20231110,131700,66883420,4795,4765,4795,4765,101
|
|
20231110,131600,66399155,4805,4805,4805,4805,0
|
|
20231110,131500,66399155,4805,4805,4805,4805,0
|
|
20231110,131400,66399155,4805,4800,4805,4800,56
|
|
20231110,131300,66130265,4805,4805,4805,4805,0
|
|
20231110,131200,66130265,4805,4805,4805,4805,0
|
|
20231110,131100,66130265,4805,4805,4805,4805,0
|
|
20231110,131000,66130265,4805,4805,4805,4805,0
|
|
20231110,130900,66130265,4805,4805,4805,4805,0
|
|
20231110,130800,66130265,4805,4805,4805,4805,0
|
|
20231110,130700,66130265,4805,4805,4805,4805,0
|
|
20231110,130600,66130265,4805,4805,4805,4805,0
|
|
20231110,130500,66130265,4805,4805,4805,4805,0
|
|
20231110,130400,66130265,4805,4770,4805,4770,105
|
|
20231110,130300,65628990,4810,4810,4810,4810,0
|
|
20231110,130200,65628990,4810,4810,4810,4810,30
|
|
20231110,130100,65484690,4810,4775,4810,4775,37
|
|
20231110,130000,65307980,4830,4830,4830,4830,0
|
|
20231110,125900,65307980,4830,4830,4830,4830,0
|
|
20231110,125800,65307980,4830,4830,4830,4830,0
|
|
20231110,125700,65307980,4830,4830,4830,4830,0
|
|
20231110,125600,65307980,4830,4830,4830,4830,0
|
|
20231110,125500,65307980,4830,4830,4830,4830,0
|
|
20231110,125400,65307980,4830,4830,4830,4830,0
|
|
20231110,125300,65307980,4830,4830,4830,4830,0
|
|
20231110,125200,65307980,4830,4830,4830,4830,0
|
|
20231110,125100,65307980,4830,4830,4830,4830,0
|
|
20231110,125000,65307980,4830,4830,4830,4830,0
|
|
20231110,124900,65307980,4830,4830,4830,4830,0
|
|
20231110,124800,65307980,4830,4830,4830,4830,0
|
|
20231110,124700,65307980,4830,4830,4830,4830,0
|
|
20231110,124600,65307980,4830,4830,4830,4830,0
|
|
20231110,124500,65307980,4830,4830,4830,4830,0
|
|
20231110,124400,65307980,4830,4830,4830,4830,0
|
|
20231110,124300,65307980,4830,4830,4830,4830,0
|
|
20231110,124200,65307980,4830,4830,4830,4830,0
|
|
20231110,124100,65307980,4830,4830,4830,4830,0
|
|
20231110,124000,65307980,4830,4830,4830,4830,0
|
|
20231110,123900,65307980,4830,4830,4830,4830,0
|
|
20231110,123800,65307980,4830,4830,4830,4830,0
|
|
20231110,123700,65307980,4830,4830,4830,4830,0
|
|
20231110,123600,65307980,4830,4830,4830,4830,0
|
|
20231110,123500,65307980,4830,4830,4830,4830,0
|
|
20231110,123400,65307980,4830,4830,4830,4830,0
|
|
20231110,123300,65307980,4830,4830,4830,4830,0
|
|
20231110,123200,65307980,4830,4830,4830,4830,0
|
|
20231110,123100,65307980,4830,4830,4830,4830,0
|
|
20231110,123000,65307980,4830,4830,4830,4830,1
|
|
20231110,122900,65303150,4830,4830,4830,4830,0
|
|
20231110,122800,65303150,4830,4830,4830,4830,0
|
|
20231110,122700,65303150,4830,4830,4830,4830,0
|
|
20231110,122600,65303150,4830,4830,4830,4830,0
|
|
20231110,122500,65303150,4830,4830,4830,4830,0
|
|
20231110,122400,65303150,4830,4830,4830,4830,0
|
|
20231110,122300,65303150,4830,4830,4830,4830,0
|
|
20231110,122200,65303150,4830,4830,4830,4830,0
|
|
20231110,122100,65303150,4830,4830,4830,4830,1
|
|
20231110,122000,65298320,4775,4775,4775,4775,0
|
|
20231110,121900,65298320,4775,4775,4775,4775,0
|
|
20231110,121800,65298320,4775,4800,4800,4775,14
|
|
20231110,121700,65231205,4840,4840,4840,4840,0
|
|
20231110,121600,65231205,4840,4840,4840,4840,0
|
|
20231110,121500,65231205,4840,4840,4840,4840,0
|
|
20231110,121400,65231205,4840,4840,4840,4840,0
|
|
20231110,121300,65231205,4840,4840,4840,4840,0
|
|
20231110,121200,65231205,4840,4840,4840,4840,0
|
|
20231110,121100,65231205,4840,4840,4840,4840,0
|
|
20231110,121000,65231205,4840,4840,4840,4840,0
|
|
20231110,120900,65231205,4840,4840,4840,4840,0
|
|
20231110,120800,65231205,4840,4840,4840,4840,0
|
|
20231110,120700,65231205,4840,4840,4840,4840,0
|
|
20231110,120600,65231205,4840,4840,4840,4840,0
|
|
20231110,120500,65231205,4840,4800,4845,4800,742
|
|
20231110,120400,61667960,4800,4800,4800,4800,0
|
|
20231110,120300,61667960,4800,4800,4800,4800,0
|
|
20231110,120200,61667960,4800,4800,4800,4800,0
|
|
20231110,120100,61667960,4800,4800,4800,4800,0
|
|
20231110,120000,61667960,4800,4800,4800,4800,0
|
|
20231110,115900,61667960,4800,4800,4800,4800,1144
|
|
20231110,115800,56176760,4800,4800,4800,4800,0
|
|
20231110,115700,56176760,4800,4795,4800,4795,2000
|
|
20231110,115600,46578085,4800,4800,4800,4800,0
|
|
20231110,115500,46578085,4800,4800,4800,4800,0
|
|
20231110,115400,46578085,4800,4800,4800,4800,0
|
|
20231110,115300,46578085,4800,4800,4800,4800,0
|
|
20231110,115200,46578085,4800,4800,4800,4800,0
|
|
20231110,115100,46578085,4800,4800,4800,4800,0
|
|
20231110,115000,46578085,4800,4800,4800,4800,0
|
|
20231110,114900,46578085,4800,4800,4800,4800,0
|
|
20231110,114800,46578085,4800,4800,4800,4800,0
|
|
20231110,114700,46578085,4800,4800,4800,4800,0
|
|
20231110,114600,46578085,4800,4800,4800,4800,0
|
|
20231110,114500,46578085,4800,4800,4800,4800,0
|
|
20231110,114400,46578085,4800,4800,4800,4800,0
|
|
20231110,114300,46578085,4800,4800,4800,4800,0
|
|
20231110,114200,46578085,4800,4800,4800,4800,0
|
|
20231110,114100,46578085,4800,4795,4800,4795,44
|
|
20231110,114000,46367060,4790,4790,4790,4790,0
|
|
20231110,113900,46367060,4790,4790,4790,4790,400
|
|
20231110,113800,44451060,4790,4790,4790,4790,0
|
|
20231110,113700,44451060,4790,4780,4790,4780,536
|
|
20231110,113600,41887200,4780,4780,4780,4780,0
|
|
20231110,113500,41887200,4780,4780,4780,4780,0
|
|
20231110,113400,41887200,4780,4780,4780,4780,0
|
|
20231110,113300,41887200,4780,4780,4780,4780,0
|
|
20231110,113200,41887200,4780,4745,4780,4690,250
|
|
20231110,113100,40702600,4780,4780,4780,4780,0
|
|
20231110,113000,40702600,4780,4780,4780,4780,0
|
|
20231110,112900,40702600,4780,4780,4780,4780,0
|
|
20231110,112800,40702600,4780,4780,4780,4780,0
|
|
20231110,112700,40702600,4780,4780,4780,4780,0
|
|
20231110,112600,40702600,4780,4780,4780,4780,0
|
|
20231110,112500,40702600,4780,4780,4780,4780,0
|
|
20231110,112400,40702600,4780,4780,4780,4780,0
|
|
20231110,112300,40702600,4780,4780,4780,4780,0
|
|
20231110,112200,40702600,4780,4780,4780,4780,19
|
|
20231110,112100,40611780,4780,4780,4780,4780,0
|
|
20231110,112000,40611780,4780,4780,4780,4780,1
|
|
20231110,111900,40607000,4780,4780,4780,4780,0
|
|
20231110,111800,40607000,4780,4780,4780,4780,0
|
|
20231110,111700,40607000,4780,4780,4780,4780,0
|
|
20231110,111600,40607000,4780,4740,4780,4740,673
|
|
20231110,111500,37414510,4740,4740,4740,4740,0
|
|
20231110,111400,37414510,4740,4740,4740,4740,0
|
|
20231110,111300,37414510,4740,4740,4740,4740,0
|
|
20231110,111200,37414510,4740,4740,4740,4740,0
|
|
20231110,111100,37414510,4740,4740,4740,4740,0
|
|
20231110,111000,37414510,4740,4740,4740,4740,0
|
|
20231110,110900,37414510,4740,4740,4740,4740,0
|
|
20231110,110800,37414510,4740,4740,4740,4740,300
|
|
20231110,110700,35992510,4745,4745,4745,4745,0
|
|
20231110,110600,35992510,4745,4745,4745,4745,0
|
|
20231110,110500,35992510,4745,4745,4745,4745,0
|
|
20231110,110400,35992510,4745,4745,4745,4745,0
|
|
20231110,110300,35992510,4745,4745,4745,4745,0
|
|
20231110,110200,35992510,4745,4745,4745,4745,0
|
|
20231110,110100,35992510,4745,4710,4745,4710,1490
|
|
20231110,110000,28973840,4710,4710,4710,4710,0
|
|
20231110,105900,28973840,4710,4710,4710,4710,0
|
|
20231110,105800,28973840,4710,4710,4710,4710,0
|
|
20231110,105700,28973840,4710,4710,4710,4710,0
|
|
20231110,105600,28973840,4710,4710,4710,4710,0
|
|
20231110,105500,28973840,4710,4710,4710,4710,0
|
|
20231110,105400,28973840,4710,4710,4710,4710,0
|
|
20231110,105300,28973840,4710,4710,4710,4710,22
|
|
20231110,105200,28870220,4670,4695,4695,4670,508
|
|
20231110,105100,26493935,4710,4710,4710,4710,0
|
|
20231110,105000,26493935,4710,4710,4710,4710,0
|
|
20231110,104900,26493935,4710,4710,4710,4710,0
|
|
20231110,104800,26493935,4710,4710,4710,4710,10
|
|
20231110,104700,26446835,4765,4765,4765,4765,0
|
|
20231110,104600,26446835,4765,4765,4765,4765,0
|
|
20231110,104500,26446835,4765,4765,4765,4765,0
|
|
20231110,104400,26446835,4765,4765,4765,4765,0
|
|
20231110,104300,26446835,4765,4765,4765,4765,0
|
|
20231110,104200,26446835,4765,4765,4765,4765,0
|
|
20231110,104100,26446835,4765,4765,4765,4765,0
|
|
20231110,104000,26446835,4765,4765,4765,4765,0
|
|
20231110,103900,26446835,4765,4765,4765,4765,0
|
|
20231110,103800,26446835,4765,4765,4765,4765,4
|
|
20231110,103700,26427775,4765,4765,4765,4765,0
|
|
20231110,103600,26427775,4765,4765,4765,4765,0
|
|
20231110,103500,26427775,4765,4765,4765,4765,0
|
|
20231110,103400,26427775,4765,4765,4765,4765,0
|
|
20231110,103300,26427775,4765,4765,4765,4765,0
|
|
20231110,103200,26427775,4765,4765,4765,4765,0
|
|
20231110,103100,26427775,4765,4750,4765,4750,100
|
|
20231110,103000,25951695,4760,4760,4760,4760,0
|
|
20231110,102900,25951695,4760,4760,4760,4760,0
|
|
20231110,102800,25951695,4760,4760,4760,4760,0
|
|
20231110,102700,25951695,4760,4755,4760,4755,25
|
|
20231110,102600,25832810,4715,4725,4725,4715,30
|
|
20231110,102500,25691270,4760,4755,4760,4755,8
|
|
20231110,102400,25653225,4725,4725,4725,4725,1
|
|
20231110,102300,25648500,4785,4785,4785,4785,0
|
|
20231110,102200,25648500,4785,4785,4785,4785,0
|
|
20231110,102100,25648500,4785,4785,4785,4785,0
|
|
20231110,102000,25648500,4785,4785,4785,4785,0
|
|
20231110,101900,25648500,4785,4785,4785,4785,0
|
|
20231110,101800,25648500,4785,4785,4785,4785,0
|
|
20231110,101700,25648500,4785,4785,4785,4785,0
|
|
20231110,101600,25648500,4785,4785,4785,4785,0
|
|
20231110,101500,25648500,4785,4785,4785,4785,0
|
|
20231110,101400,25648500,4785,4785,4785,4785,17
|
|
20231110,101300,25567155,4795,4795,4795,4795,0
|
|
20231110,101200,25567155,4795,4795,4795,4795,0
|
|
20231110,101100,25567155,4795,4795,4795,4795,0
|
|
20231110,101000,25567155,4795,4795,4795,4795,0
|
|
20231110,100900,25567155,4795,4795,4795,4795,0
|
|
20231110,100800,25567155,4795,4795,4795,4795,0
|
|
20231110,100700,25567155,4795,4795,4795,4795,5
|
|
20231110,100600,25543180,4775,4775,4775,4775,75
|
|
20231110,100500,25185055,4775,4770,4775,4770,44
|
|
20231110,100400,24975160,4770,4770,4770,4770,1
|
|
20231110,100300,24970390,4765,4765,4765,4765,0
|
|
20231110,100200,24970390,4765,4765,4765,4765,31
|
|
20231110,100100,24822675,4765,4765,4765,4765,0
|
|
20231110,100000,24822675,4765,4765,4765,4765,0
|
|
20231110,095900,24822675,4765,4765,4765,4765,0
|
|
20231110,095800,24822675,4765,4765,4765,4765,0
|
|
20231110,095700,24822675,4765,4765,4765,4765,0
|
|
20231110,095600,24822675,4765,4765,4765,4765,0
|
|
20231110,095500,24822675,4765,4765,4765,4765,0
|
|
20231110,095400,24822675,4765,4765,4765,4765,0
|
|
20231110,095300,24822675,4765,4765,4765,4765,0
|
|
20231110,095200,24822675,4765,4765,4765,4765,0
|
|
20231110,095100,24822675,4765,4765,4765,4765,0
|
|
20231110,095000,24822675,4765,4765,4765,4765,0
|
|
20231110,094900,24822675,4765,4765,4765,4765,0
|
|
20231110,094800,24822675,4765,4710,4765,4700,1274
|
|
20231110,094700,18827710,4770,4770,4770,4770,0
|
|
20231110,094600,18827710,4770,4770,4770,4770,0
|
|
20231110,094500,18827710,4770,4770,4770,4770,1
|
|
20231110,094400,18822940,4735,4735,4735,4735,0
|
|
20231110,094300,18822940,4735,4735,4735,4735,0
|
|
20231110,094200,18822940,4735,4735,4735,4735,201
|
|
20231110,094100,17871205,4735,4735,4735,4735,11
|
|
20231110,094000,17819120,4735,4735,4735,4735,0
|
|
20231110,093900,17819120,4735,4720,4735,4720,33
|
|
20231110,093800,17663315,4725,4735,4735,4725,1507
|
|
20231110,093700,10539815,4775,4775,4775,4775,0
|
|
20231110,093600,10539815,4775,4775,4775,4775,0
|
|
20231110,093500,10539815,4775,4775,4775,4775,1
|
|
20231110,093400,10535040,4730,4780,4780,4730,22
|
|
20231110,093300,10430930,4785,4770,4785,4770,15
|
|
20231110,093200,10359365,4735,4735,4735,4735,270
|
|
20231110,093100,9080915,4740,4740,4740,4740,78
|
|
20231110,093000,8711195,4800,4800,4800,4800,0
|
|
20231110,092900,8711195,4800,4800,4800,4800,0
|
|
20231110,092800,8711195,4800,4800,4800,4800,0
|
|
20231110,092700,8711195,4800,4800,4800,4800,0
|
|
20231110,092600,8711195,4800,4800,4800,4800,0
|
|
20231110,092500,8711195,4800,4800,4800,4800,0
|
|
20231110,092400,8711195,4800,4800,4800,4800,0
|
|
20231110,092300,8711195,4800,4800,4800,4800,492
|
|
20231110,092200,6349595,4800,4800,4800,4800,1
|
|
20231110,092100,6344795,4735,4735,4735,4735,1
|
|
20231110,092000,6340060,4800,4795,4800,4795,1016
|
|
20231110,091900,1465760,4795,4795,4795,4795,22
|
|
20231110,091800,1360270,4730,4730,4730,4730,0
|
|
20231110,091700,1360270,4730,4750,4750,4730,269
|
|
20231110,091600,86245,4795,4795,4795,4795,0
|
|
20231110,091500,86245,4795,4795,4795,4795,0
|
|
20231110,091400,86245,4795,4795,4795,4795,0
|
|
20231110,091300,86245,4795,4795,4795,4795,0
|
|
20231110,091200,86245,4795,4795,4795,4795,0
|
|
20231110,091100,86245,4795,4795,4795,4795,0
|
|
20231110,091000,86245,4795,4795,4795,4795,0
|
|
20231110,090900,86245,4795,4795,4795,4795,0
|
|
20231110,090800,86245,4795,4795,4795,4795,0
|
|
20231110,090700,86245,4795,4795,4795,4795,15
|
|
20231110,090600,14320,4795,4795,4795,4795,1
|
|
20231110,090500,9525,4725,4725,4725,4725,1
|
|
20231110,090400,4800,4800,4800,4800,4800,1
|
|
20231110,090300,0,4800,4800,4800,4800,0
|
|
20231110,090200,0,4800,4800,4800,4800,0
|
|
20231110,090100,0,4800,4800,4800,4800,0
|
|
20231110,090000,0,4800,4800,4800,4800,0
|