599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185600,64819025,4480,4480,4480,4480,1444
|
|
20231027,185500,64819025,4480,4480,4480,4480,0
|
|
20231027,185400,64819025,4480,4480,4480,4480,0
|
|
20231027,185300,64819025,4480,4480,4480,4480,0
|
|
20231027,185200,64819025,4480,4480,4480,4480,0
|
|
20231027,185100,64819025,4480,4480,4480,4480,0
|
|
20231027,185000,64819025,4480,4480,4480,4480,0
|
|
20231027,184900,64819025,4480,4480,4480,4480,0
|
|
20231027,184800,64819025,4480,4480,4480,4480,0
|
|
20231027,184700,64819025,4480,4480,4480,4480,0
|
|
20231027,184600,64819025,4480,4480,4480,4480,0
|
|
20231027,184500,64819025,4480,4480,4480,4480,0
|
|
20231027,184400,64819025,4480,4480,4480,4480,0
|
|
20231027,184300,64819025,4480,4480,4480,4480,0
|
|
20231027,184200,64819025,4480,4480,4480,4480,0
|
|
20231027,184100,64819025,4480,4480,4480,4480,0
|
|
20231027,184000,64819025,4480,4480,4480,4480,0
|
|
20231027,183900,64819025,4480,4480,4480,4480,0
|
|
20231027,183800,64819025,4480,4480,4480,4480,0
|
|
20231027,183700,64819025,4480,4480,4480,4480,0
|
|
20231027,183600,64819025,4480,4480,4480,4480,0
|
|
20231027,183500,64819025,4480,4480,4480,4480,0
|
|
20231027,183400,64819025,4480,4480,4480,4480,0
|
|
20231027,183300,64819025,4480,4480,4480,4480,0
|
|
20231027,183200,64819025,4480,4480,4480,4480,0
|
|
20231027,183100,64819025,4480,4480,4480,4480,0
|
|
20231027,183000,64819025,4480,4480,4480,4480,0
|
|
20231027,182900,64819025,4480,4480,4480,4480,0
|
|
20231027,182800,64819025,4480,4480,4480,4480,0
|
|
20231027,182700,64819025,4480,4480,4480,4480,0
|
|
20231027,182600,64819025,4480,4480,4480,4480,1444
|
|
20231027,182500,64819025,4480,4480,4480,4480,0
|
|
20231027,182400,64819025,4480,4480,4480,4480,0
|
|
20231027,182300,64819025,4480,4480,4480,4480,0
|
|
20231027,182200,64819025,4480,4480,4480,4480,0
|
|
20231027,182100,64819025,4480,4480,4480,4480,0
|
|
20231027,182000,64819025,4480,4480,4480,4480,0
|
|
20231027,181900,64819025,4480,4480,4480,4480,0
|
|
20231027,181800,64819025,4480,4480,4480,4480,0
|
|
20231027,181700,64819025,4480,4480,4480,4480,0
|
|
20231027,181600,64819025,4480,4480,4480,4480,0
|
|
20231027,181500,64819025,4480,4480,4480,4480,0
|
|
20231027,181400,64819025,4480,4480,4480,4480,0
|
|
20231027,181300,64819025,4480,4480,4480,4480,0
|
|
20231027,181200,64819025,4480,4480,4480,4480,0
|
|
20231027,181100,64819025,4480,4480,4480,4480,0
|
|
20231027,181000,64819025,4480,4480,4480,4480,0
|
|
20231027,180900,64819025,4480,4480,4480,4480,0
|
|
20231027,180800,64819025,4480,4480,4480,4480,0
|
|
20231027,180700,64819025,4480,4480,4480,4480,0
|
|
20231027,180600,64819025,4480,4480,4480,4480,0
|
|
20231027,180500,64819025,4480,4480,4480,4480,0
|
|
20231027,180400,64819025,4480,4480,4480,4480,0
|
|
20231027,180300,64819025,4480,4480,4480,4480,0
|
|
20231027,180200,64819025,4480,4480,4480,4480,0
|
|
20231027,180100,64819025,4480,4480,4480,4480,0
|
|
20231027,180000,64819025,4480,4480,4480,4480,0
|
|
20231027,175900,64819025,4480,4480,4480,4480,0
|
|
20231027,175800,64819025,4480,4480,4480,4480,0
|
|
20231027,175700,64819025,4480,4480,4480,4480,0
|
|
20231027,175600,64819025,4480,4480,4480,4480,1444
|
|
20231027,175500,64819025,4480,4480,4480,4480,0
|
|
20231027,175400,64819025,4480,4480,4480,4480,0
|
|
20231027,175300,64819025,4480,4480,4480,4480,0
|
|
20231027,175200,64819025,4480,4480,4480,4480,0
|
|
20231027,175100,64819025,4480,4480,4480,4480,0
|
|
20231027,175000,64819025,4480,4480,4480,4480,0
|
|
20231027,174900,64819025,4480,4480,4480,4480,0
|
|
20231027,174800,64819025,4480,4480,4480,4480,0
|
|
20231027,174700,64819025,4480,4480,4480,4480,0
|
|
20231027,174600,64819025,4480,4480,4480,4480,0
|
|
20231027,174500,64819025,4480,4480,4480,4480,0
|
|
20231027,174400,64819025,4480,4480,4480,4480,0
|
|
20231027,174300,64819025,4480,4480,4480,4480,0
|
|
20231027,174200,64819025,4480,4480,4480,4480,0
|
|
20231027,174100,64819025,4480,4480,4480,4480,0
|
|
20231027,174000,64819025,4480,4480,4480,4480,0
|
|
20231027,173900,64819025,4480,4480,4480,4480,0
|
|
20231027,173800,64819025,4480,4480,4480,4480,0
|
|
20231027,173700,64819025,4480,4480,4480,4480,0
|
|
20231027,173600,64819025,4480,4480,4480,4480,0
|
|
20231027,173500,64819025,4480,4480,4480,4480,0
|
|
20231027,173400,64819025,4480,4480,4480,4480,0
|
|
20231027,173300,64819025,4480,4480,4480,4480,0
|
|
20231027,173200,64819025,4480,4480,4480,4480,0
|
|
20231027,173100,64819025,4480,4480,4480,4480,0
|
|
20231027,173000,64819025,4480,4480,4480,4480,0
|
|
20231027,172900,64819025,4480,4480,4480,4480,0
|
|
20231027,172800,64819025,4480,4480,4480,4480,0
|
|
20231027,172700,64819025,4480,4480,4480,4480,0
|
|
20231027,172600,64819025,4480,4480,4480,4480,1444
|
|
20231027,172500,64819025,4480,4480,4480,4480,0
|
|
20231027,172400,64819025,4480,4480,4480,4480,0
|
|
20231027,172300,64819025,4480,4480,4480,4480,0
|
|
20231027,172200,64819025,4480,4480,4480,4480,0
|
|
20231027,172100,64819025,4480,4480,4480,4480,0
|
|
20231027,172000,64819025,4480,4480,4480,4480,0
|
|
20231027,171900,64819025,4480,4480,4480,4480,0
|
|
20231027,171800,64819025,4480,4480,4480,4480,0
|
|
20231027,171700,64819025,4480,4480,4480,4480,0
|
|
20231027,171600,64819025,4480,4480,4480,4480,0
|
|
20231027,171500,64819025,4480,4480,4480,4480,0
|
|
20231027,171400,64819025,4480,4480,4480,4480,0
|
|
20231027,171300,64819025,4480,4480,4480,4480,0
|
|
20231027,171200,64819025,4480,4480,4480,4480,0
|
|
20231027,171100,64819025,4480,4480,4480,4480,0
|
|
20231027,171000,64819025,4480,4480,4480,4480,0
|
|
20231027,170900,64819025,4480,4480,4480,4480,0
|
|
20231027,170800,64819025,4480,4480,4480,4480,0
|
|
20231027,170700,64819025,4480,4480,4480,4480,0
|
|
20231027,170600,64819025,4480,4480,4480,4480,0
|
|
20231027,170500,64819025,4480,4480,4480,4480,0
|
|
20231027,170400,64819025,4480,4480,4480,4480,0
|
|
20231027,170300,64819025,4480,4480,4480,4480,0
|
|
20231027,170200,64819025,4480,4480,4480,4480,0
|
|
20231027,170100,64819025,4480,4480,4480,4480,0
|
|
20231027,170000,64819025,4480,4480,4480,4480,0
|
|
20231027,165900,64819025,4480,4480,4480,4480,0
|
|
20231027,165800,64819025,4480,4480,4480,4480,0
|
|
20231027,165700,64819025,4480,4480,4480,4480,0
|
|
20231027,165600,64819025,4480,4480,4480,4480,1444
|
|
20231027,165500,64819025,4480,4480,4480,4480,0
|
|
20231027,165400,64819025,4480,4480,4480,4480,0
|
|
20231027,165300,64819025,4480,4480,4480,4480,0
|
|
20231027,165200,64819025,4480,4480,4480,4480,0
|
|
20231027,165100,64819025,4480,4480,4480,4480,0
|
|
20231027,165000,64819025,4480,4480,4480,4480,0
|
|
20231027,164900,64819025,4480,4480,4480,4480,0
|
|
20231027,164800,64819025,4480,4480,4480,4480,0
|
|
20231027,164700,64819025,4480,4480,4480,4480,0
|
|
20231027,164600,64819025,4480,4480,4480,4480,0
|
|
20231027,164500,64819025,4480,4480,4480,4480,0
|
|
20231027,164400,64819025,4480,4480,4480,4480,0
|
|
20231027,164300,64819025,4480,4480,4480,4480,0
|
|
20231027,164200,64819025,4480,4480,4480,4480,0
|
|
20231027,164100,64819025,4480,4480,4480,4480,0
|
|
20231027,164000,64819025,4480,4480,4480,4480,0
|
|
20231027,163900,64819025,4480,4480,4480,4480,0
|
|
20231027,163800,64819025,4480,4480,4480,4480,0
|
|
20231027,163700,64819025,4480,4480,4480,4480,0
|
|
20231027,163600,64819025,4480,4480,4480,4480,0
|
|
20231027,163500,64819025,4480,4480,4480,4480,0
|
|
20231027,163400,64819025,4480,4480,4480,4480,0
|
|
20231027,163300,64819025,4480,4480,4480,4480,0
|
|
20231027,163200,64819025,4480,4480,4480,4480,0
|
|
20231027,163100,64819025,4480,4480,4480,4480,0
|
|
20231027,163000,64819025,4480,4480,4480,4480,0
|
|
20231027,162900,64819025,4480,4480,4480,4480,0
|
|
20231027,162800,64819025,4480,4480,4480,4480,0
|
|
20231027,162700,64819025,4480,4480,4480,4480,0
|
|
20231027,162600,64819025,4480,4480,4480,4480,1444
|
|
20231027,162500,64819025,4480,4480,4480,4480,0
|
|
20231027,162400,64819025,4480,4480,4480,4480,0
|
|
20231027,162300,64819025,4480,4480,4480,4480,0
|
|
20231027,162200,64819025,4480,4480,4480,4480,0
|
|
20231027,162100,64819025,4480,4480,4480,4480,0
|
|
20231027,162000,64819025,4480,4480,4480,4480,0
|
|
20231027,161900,64819025,4480,4480,4480,4480,0
|
|
20231027,161800,64819025,4480,4480,4480,4480,0
|
|
20231027,161700,64819025,4480,4480,4480,4480,0
|
|
20231027,161600,64819025,4480,4480,4480,4480,0
|
|
20231027,161500,64819025,4480,4480,4480,4480,0
|
|
20231027,161400,64819025,4480,4480,4480,4480,0
|
|
20231027,161300,64819025,4480,4480,4480,4480,0
|
|
20231027,161200,64819025,4480,4480,4480,4480,0
|
|
20231027,161100,64819025,4480,4480,4480,4480,0
|
|
20231027,161000,64819025,4480,4480,4480,4480,0
|
|
20231027,160900,64819025,4480,4480,4480,4480,0
|
|
20231027,160800,64819025,4480,4480,4480,4480,0
|
|
20231027,160700,64819025,4480,4480,4480,4480,0
|
|
20231027,160600,64819025,4480,4480,4480,4480,0
|
|
20231027,160500,64819025,4480,4480,4480,4480,0
|
|
20231027,160400,64819025,4480,4480,4480,4480,0
|
|
20231027,160300,64819025,4480,4480,4480,4480,0
|
|
20231027,160200,64819025,4480,4480,4480,4480,0
|
|
20231027,160100,64819025,4480,4480,4480,4480,0
|
|
20231027,160000,64819025,4480,4480,4480,4480,0
|
|
20231027,155900,64819025,4480,4480,4480,4480,0
|
|
20231027,155800,64819025,4480,4480,4480,4480,0
|
|
20231027,155700,64819025,4480,4480,4480,4480,0
|
|
20231027,155600,64819025,4480,4480,4480,4480,1444
|
|
20231027,155500,64819025,4480,4480,4480,4480,0
|
|
20231027,155400,64819025,4480,4480,4480,4480,0
|
|
20231027,155300,64819025,4480,4480,4480,4480,0
|
|
20231027,155200,64819025,4480,4480,4480,4480,0
|
|
20231027,155100,64819025,4480,4480,4480,4480,0
|
|
20231027,155000,64819025,4480,4480,4480,4480,0
|
|
20231027,154900,64819025,4480,4480,4480,4480,0
|
|
20231027,154800,64819025,4480,4480,4480,4480,0
|
|
20231027,154700,64819025,4480,4480,4480,4480,0
|
|
20231027,154600,64819025,4480,4480,4480,4480,0
|
|
20231027,154500,64819025,4480,4480,4480,4480,0
|
|
20231027,154400,64819025,4480,4480,4480,4480,0
|
|
20231027,154300,64819025,4480,4480,4480,4480,0
|
|
20231027,154200,64819025,4480,4480,4480,4480,0
|
|
20231027,154100,64819025,4480,4480,4480,4480,0
|
|
20231027,154000,64819025,4480,4480,4480,4480,0
|
|
20231027,153900,64819025,4480,4480,4480,4480,0
|
|
20231027,153800,64819025,4480,4480,4480,4480,0
|
|
20231027,153700,64819025,4480,4480,4480,4480,0
|
|
20231027,153600,64819025,4480,4480,4480,4480,0
|
|
20231027,153500,64819025,4480,4480,4480,4480,0
|
|
20231027,153400,64819025,4480,4480,4480,4480,0
|
|
20231027,153300,64819025,4480,4480,4480,4480,0
|
|
20231027,153200,64819025,4480,4480,4480,4480,0
|
|
20231027,153100,64819025,4480,4480,4480,4480,0
|
|
20231027,153000,64819025,4480,4480,4480,4480,1444
|
|
20231027,152900,58349905,4465,4465,4465,4465,0
|
|
20231027,152800,58349905,4465,4465,4465,4465,0
|
|
20231027,152700,58349905,4465,4465,4465,4465,0
|
|
20231027,152600,58349905,4465,4465,4465,4465,0
|
|
20231027,152500,58349905,4465,4465,4465,4465,0
|
|
20231027,152400,58349905,4465,4465,4465,4465,0
|
|
20231027,152300,58349905,4465,4465,4465,4465,0
|
|
20231027,152200,58349905,4465,4465,4465,4465,0
|
|
20231027,152100,58349905,4465,4465,4465,4465,0
|
|
20231027,152000,58349905,4465,4465,4465,4465,0
|
|
20231027,151900,58349905,4465,4465,4465,4465,6
|
|
20231027,151800,58323115,4465,4465,4465,4465,0
|
|
20231027,151700,58323115,4465,4465,4465,4465,0
|
|
20231027,151600,58323115,4465,4465,4465,4465,0
|
|
20231027,151500,58323115,4465,4465,4465,4465,0
|
|
20231027,151400,58323115,4465,4465,4465,4465,0
|
|
20231027,151300,58323115,4465,4465,4465,4465,0
|
|
20231027,151200,58323115,4465,4465,4465,4465,0
|
|
20231027,151100,58323115,4465,4460,4465,4460,2
|
|
20231027,151000,58314190,4430,4435,4435,4430,93
|
|
20231027,150900,57901865,4440,4440,4440,4440,0
|
|
20231027,150800,57901865,4440,4440,4440,4440,0
|
|
20231027,150700,57901865,4440,4440,4440,4440,0
|
|
20231027,150600,57901865,4440,4440,4440,4440,27
|
|
20231027,150500,57781985,4465,4465,4465,4465,0
|
|
20231027,150400,57781985,4465,4465,4465,4465,0
|
|
20231027,150300,57781985,4465,4465,4465,4465,0
|
|
20231027,150200,57781985,4465,4465,4465,4465,0
|
|
20231027,150100,57781985,4465,4440,4465,4440,145
|
|
20231027,150000,57137670,4440,4440,4440,4440,0
|
|
20231027,145900,57137670,4440,4440,4445,4440,30
|
|
20231027,145800,57004465,4465,4465,4465,4465,0
|
|
20231027,145700,57004465,4465,4465,4465,4465,606
|
|
20231027,145600,54298675,4465,4465,4465,4465,0
|
|
20231027,145500,54298675,4465,4465,4465,4465,0
|
|
20231027,145400,54298675,4465,4465,4465,4465,0
|
|
20231027,145300,54298675,4465,4465,4465,4465,130
|
|
20231027,145200,53718225,4470,4470,4470,4470,0
|
|
20231027,145100,53718225,4470,4470,4470,4470,2
|
|
20231027,145000,53709285,4465,4465,4465,4465,0
|
|
20231027,144900,53709285,4465,4465,4465,4465,0
|
|
20231027,144800,53709285,4465,4465,4465,4465,0
|
|
20231027,144700,53709285,4465,4465,4465,4465,0
|
|
20231027,144600,53709285,4465,4465,4465,4465,0
|
|
20231027,144500,53709285,4465,4465,4465,4465,0
|
|
20231027,144400,53709285,4465,4465,4465,4465,2
|
|
20231027,144300,53700355,4465,4465,4465,4465,74
|
|
20231027,144200,53369945,4465,4465,4465,4465,0
|
|
20231027,144100,53369945,4465,4465,4465,4465,0
|
|
20231027,144000,53369945,4465,4465,4465,4465,1
|
|
20231027,143900,53365480,4470,4465,4470,4465,60
|
|
20231027,143800,53097285,4470,4470,4470,4470,0
|
|
20231027,143700,53097285,4470,4470,4470,4470,0
|
|
20231027,143600,53097285,4470,4470,4470,4470,0
|
|
20231027,143500,53097285,4470,4470,4470,4470,0
|
|
20231027,143400,53097285,4470,4440,4470,4440,48
|
|
20231027,143300,52883530,4470,4470,4470,4470,0
|
|
20231027,143200,52883530,4470,4470,4470,4470,0
|
|
20231027,143100,52883530,4470,4470,4470,4470,0
|
|
20231027,143000,52883530,4470,4470,4470,4470,0
|
|
20231027,142900,52883530,4470,4470,4470,4470,0
|
|
20231027,142800,52883530,4470,4470,4470,4470,0
|
|
20231027,142700,52883530,4470,4470,4470,4470,0
|
|
20231027,142600,52883530,4470,4470,4470,4470,0
|
|
20231027,142500,52883530,4470,4470,4470,4470,0
|
|
20231027,142400,52883530,4470,4470,4470,4470,0
|
|
20231027,142300,52883530,4470,4470,4470,4470,0
|
|
20231027,142200,52883530,4470,4470,4470,4470,0
|
|
20231027,142100,52883530,4470,4470,4470,4470,0
|
|
20231027,142000,52883530,4470,4470,4470,4470,0
|
|
20231027,141900,52883530,4470,4470,4470,4470,0
|
|
20231027,141800,52883530,4470,4470,4470,4470,0
|
|
20231027,141700,52883530,4470,4470,4470,4470,0
|
|
20231027,141600,52883530,4470,4470,4470,4470,0
|
|
20231027,141500,52883530,4470,4470,4470,4470,0
|
|
20231027,141400,52883530,4470,4470,4470,4470,0
|
|
20231027,141300,52883530,4470,4470,4470,4470,0
|
|
20231027,141200,52883530,4470,4470,4470,4470,0
|
|
20231027,141100,52883530,4470,4470,4470,4470,93
|
|
20231027,141000,52467820,4470,4470,4470,4470,0
|
|
20231027,140900,52467820,4470,4470,4470,4470,1
|
|
20231027,140800,52463350,4445,4445,4445,4445,0
|
|
20231027,140700,52463350,4445,4445,4445,4445,0
|
|
20231027,140600,52463350,4445,4445,4445,4445,30
|
|
20231027,140500,52330000,4445,4445,4445,4445,0
|
|
20231027,140400,52330000,4445,4465,4465,4445,2
|
|
20231027,140300,52321090,4470,4470,4470,4470,0
|
|
20231027,140200,52321090,4470,4470,4470,4470,0
|
|
20231027,140100,52321090,4470,4470,4470,4470,0
|
|
20231027,140000,52321090,4470,4470,4470,4470,30
|
|
20231027,135900,52186990,4470,4470,4470,4470,0
|
|
20231027,135800,52186990,4470,4470,4470,4470,0
|
|
20231027,135700,52186990,4470,4470,4470,4470,0
|
|
20231027,135600,52186990,4470,4470,4470,4470,0
|
|
20231027,135500,52186990,4470,4470,4470,4470,0
|
|
20231027,135400,52186990,4470,4470,4470,4470,0
|
|
20231027,135300,52186990,4470,4470,4470,4470,0
|
|
20231027,135200,52186990,4470,4470,4470,4470,0
|
|
20231027,135100,52186990,4470,4470,4470,4470,0
|
|
20231027,135000,52186990,4470,4470,4470,4470,8
|
|
20231027,134900,52151230,4470,4470,4470,4470,0
|
|
20231027,134800,52151230,4470,4470,4470,4470,20
|
|
20231027,134700,52061830,4470,4470,4470,4470,0
|
|
20231027,134600,52061830,4470,4470,4470,4470,0
|
|
20231027,134500,52061830,4470,4470,4470,4470,0
|
|
20231027,134400,52061830,4470,4470,4470,4470,0
|
|
20231027,134300,52061830,4470,4470,4470,4470,0
|
|
20231027,134200,52061830,4470,4470,4470,4470,0
|
|
20231027,134100,52061830,4470,4470,4470,4470,0
|
|
20231027,134000,52061830,4470,4470,4470,4470,0
|
|
20231027,133900,52061830,4470,4470,4470,4470,0
|
|
20231027,133800,52061830,4470,4470,4470,4470,0
|
|
20231027,133700,52061830,4470,4470,4470,4470,0
|
|
20231027,133600,52061830,4470,4470,4470,4470,1
|
|
20231027,133500,52057360,4470,4470,4470,4470,0
|
|
20231027,133400,52057360,4470,4470,4470,4470,0
|
|
20231027,133300,52057360,4470,4470,4470,4470,0
|
|
20231027,133200,52057360,4470,4470,4470,4470,0
|
|
20231027,133100,52057360,4470,4470,4470,4470,0
|
|
20231027,133000,52057360,4470,4470,4470,4470,0
|
|
20231027,132900,52057360,4470,4470,4470,4470,0
|
|
20231027,132800,52057360,4470,4470,4470,4470,0
|
|
20231027,132700,52057360,4470,4470,4470,4470,0
|
|
20231027,132600,52057360,4470,4470,4470,4470,0
|
|
20231027,132500,52057360,4470,4470,4470,4470,0
|
|
20231027,132400,52057360,4470,4470,4470,4470,0
|
|
20231027,132300,52057360,4470,4470,4470,4470,0
|
|
20231027,132200,52057360,4470,4470,4470,4470,2
|
|
20231027,132100,52048420,4430,4430,4430,4430,0
|
|
20231027,132000,52048420,4430,4430,4430,4430,0
|
|
20231027,131900,52048420,4430,4430,4430,4430,164
|
|
20231027,131800,51321900,4430,4430,4430,4430,0
|
|
20231027,131700,51321900,4430,4430,4430,4430,1
|
|
20231027,131600,51317470,4430,4430,4430,4430,0
|
|
20231027,131500,51317470,4430,4430,4430,4430,0
|
|
20231027,131400,51317470,4430,4430,4430,4430,0
|
|
20231027,131300,51317470,4430,4430,4430,4430,0
|
|
20231027,131200,51317470,4430,4430,4430,4430,0
|
|
20231027,131100,51317470,4430,4430,4430,4430,0
|
|
20231027,131000,51317470,4430,4430,4430,4430,0
|
|
20231027,130900,51317470,4430,4430,4430,4430,1108
|
|
20231027,130800,46409030,4430,4430,4430,4430,0
|
|
20231027,130700,46409030,4430,4430,4430,4430,0
|
|
20231027,130600,46409030,4430,4430,4430,4430,0
|
|
20231027,130500,46409030,4430,4430,4430,4430,0
|
|
20231027,130400,46409030,4430,4430,4430,4430,0
|
|
20231027,130300,46409030,4430,4430,4430,4430,0
|
|
20231027,130200,46409030,4430,4430,4430,4430,700
|
|
20231027,130100,43308030,4435,4435,4435,4435,0
|
|
20231027,130000,43308030,4435,4435,4435,4435,0
|
|
20231027,125900,43308030,4435,4435,4435,4435,0
|
|
20231027,125800,43308030,4435,4435,4435,4435,113
|
|
20231027,125700,42806875,4435,4440,4440,4435,1723
|
|
20231027,125600,35158520,4440,4440,4440,4440,0
|
|
20231027,125500,35158520,4440,4440,4440,4440,0
|
|
20231027,125400,35158520,4440,4440,4440,4440,0
|
|
20231027,125300,35158520,4440,4440,4440,4440,0
|
|
20231027,125200,35158520,4440,4455,4455,4440,2312
|
|
20231027,125100,24883720,4475,4475,4475,4475,0
|
|
20231027,125000,24883720,4475,4475,4475,4475,0
|
|
20231027,124900,24883720,4475,4475,4475,4475,0
|
|
20231027,124800,24883720,4475,4475,4475,4475,0
|
|
20231027,124700,24883720,4475,4475,4475,4475,0
|
|
20231027,124600,24883720,4475,4475,4475,4475,0
|
|
20231027,124500,24883720,4475,4475,4475,4475,2
|
|
20231027,124400,24874770,4455,4455,4455,4455,0
|
|
20231027,124300,24874770,4455,4455,4455,4455,0
|
|
20231027,124200,24874770,4455,4455,4455,4455,0
|
|
20231027,124100,24874770,4455,4455,4455,4455,20
|
|
20231027,124000,24785670,4480,4480,4480,4480,0
|
|
20231027,123900,24785670,4480,4480,4480,4480,0
|
|
20231027,123800,24785670,4480,4480,4480,4480,0
|
|
20231027,123700,24785670,4480,4480,4480,4480,0
|
|
20231027,123600,24785670,4480,4480,4480,4480,0
|
|
20231027,123500,24785670,4480,4480,4480,4480,0
|
|
20231027,123400,24785670,4480,4480,4480,4480,0
|
|
20231027,123300,24785670,4480,4480,4480,4480,0
|
|
20231027,123200,24785670,4480,4480,4480,4480,0
|
|
20231027,123100,24785670,4480,4480,4480,4480,0
|
|
20231027,123000,24785670,4480,4480,4480,4480,0
|
|
20231027,122900,24785670,4480,4480,4480,4480,0
|
|
20231027,122800,24785670,4480,4475,4480,4475,12
|
|
20231027,122700,24731915,4480,4480,4480,4480,0
|
|
20231027,122600,24731915,4480,4480,4480,4480,0
|
|
20231027,122500,24731915,4480,4480,4480,4480,0
|
|
20231027,122400,24731915,4480,4480,4480,4480,0
|
|
20231027,122300,24731915,4480,4480,4480,4480,0
|
|
20231027,122200,24731915,4480,4480,4480,4480,0
|
|
20231027,122100,24731915,4480,4480,4480,4480,0
|
|
20231027,122000,24731915,4480,4480,4480,4480,0
|
|
20231027,121900,24731915,4480,4480,4480,4480,0
|
|
20231027,121800,24731915,4480,4480,4480,4480,0
|
|
20231027,121700,24731915,4480,4480,4480,4480,0
|
|
20231027,121600,24731915,4480,4480,4480,4480,0
|
|
20231027,121500,24731915,4480,4480,4480,4480,0
|
|
20231027,121400,24731915,4480,4480,4480,4480,0
|
|
20231027,121300,24731915,4480,4480,4480,4480,0
|
|
20231027,121200,24731915,4480,4480,4480,4480,0
|
|
20231027,121100,24731915,4480,4480,4480,4480,0
|
|
20231027,121000,24731915,4480,4480,4480,4480,0
|
|
20231027,120900,24731915,4480,4480,4480,4480,0
|
|
20231027,120800,24731915,4480,4480,4480,4480,0
|
|
20231027,120700,24731915,4480,4480,4480,4480,0
|
|
20231027,120600,24731915,4480,4480,4480,4480,0
|
|
20231027,120500,24731915,4480,4480,4480,4480,0
|
|
20231027,120400,24731915,4480,4480,4480,4480,0
|
|
20231027,120300,24731915,4480,4480,4480,4480,0
|
|
20231027,120200,24731915,4480,4480,4480,4480,0
|
|
20231027,120100,24731915,4480,4480,4480,4480,0
|
|
20231027,120000,24731915,4480,4480,4480,4480,0
|
|
20231027,115900,24731915,4480,4480,4480,4480,0
|
|
20231027,115800,24731915,4480,4480,4480,4480,0
|
|
20231027,115700,24731915,4480,4480,4480,4480,0
|
|
20231027,115600,24731915,4480,4480,4480,4480,0
|
|
20231027,115500,24731915,4480,4480,4480,4480,0
|
|
20231027,115400,24731915,4480,4480,4480,4480,0
|
|
20231027,115300,24731915,4480,4480,4480,4480,0
|
|
20231027,115200,24731915,4480,4480,4480,4480,0
|
|
20231027,115100,24731915,4480,4480,4480,4480,0
|
|
20231027,115000,24731915,4480,4480,4480,4480,100
|
|
20231027,114900,24283915,4480,4480,4480,4480,0
|
|
20231027,114800,24283915,4480,4480,4480,4480,0
|
|
20231027,114700,24283915,4480,4480,4480,4480,0
|
|
20231027,114600,24283915,4480,4480,4480,4480,0
|
|
20231027,114500,24283915,4480,4480,4480,4480,0
|
|
20231027,114400,24283915,4480,4480,4480,4480,0
|
|
20231027,114300,24283915,4480,4480,4480,4480,0
|
|
20231027,114200,24283915,4480,4480,4480,4480,0
|
|
20231027,114100,24283915,4480,4480,4480,4480,0
|
|
20231027,114000,24283915,4480,4480,4480,4480,0
|
|
20231027,113900,24283915,4480,4480,4480,4480,0
|
|
20231027,113800,24283915,4480,4480,4480,4480,0
|
|
20231027,113700,24283915,4480,4480,4480,4480,0
|
|
20231027,113600,24283915,4480,4480,4480,4480,0
|
|
20231027,113500,24283915,4480,4480,4480,4480,0
|
|
20231027,113400,24283915,4480,4480,4480,4480,0
|
|
20231027,113300,24283915,4480,4480,4480,4480,10
|
|
20231027,113200,24239115,4480,4480,4480,4480,0
|
|
20231027,113100,24239115,4480,4480,4480,4480,0
|
|
20231027,113000,24239115,4480,4480,4480,4480,0
|
|
20231027,112900,24239115,4480,4470,4480,4470,460
|
|
20231027,112800,22181075,4480,4480,4480,4480,0
|
|
20231027,112700,22181075,4480,4480,4480,4480,0
|
|
20231027,112600,22181075,4480,4480,4480,4480,0
|
|
20231027,112500,22181075,4480,4480,4480,4480,0
|
|
20231027,112400,22181075,4480,4480,4480,4480,0
|
|
20231027,112300,22181075,4480,4480,4480,4480,0
|
|
20231027,112200,22181075,4480,4480,4480,4480,0
|
|
20231027,112100,22181075,4480,4480,4480,4480,0
|
|
20231027,112000,22181075,4480,4480,4480,4480,0
|
|
20231027,111900,22181075,4480,4480,4480,4480,0
|
|
20231027,111800,22181075,4480,4480,4480,4480,0
|
|
20231027,111700,22181075,4480,4480,4480,4480,0
|
|
20231027,111600,22181075,4480,4480,4480,4480,0
|
|
20231027,111500,22181075,4480,4480,4480,4480,0
|
|
20231027,111400,22181075,4480,4480,4480,4480,0
|
|
20231027,111300,22181075,4480,4480,4480,4480,0
|
|
20231027,111200,22181075,4480,4480,4480,4480,0
|
|
20231027,111100,22181075,4480,4480,4480,4480,0
|
|
20231027,111000,22181075,4480,4480,4480,4480,0
|
|
20231027,110900,22181075,4480,4480,4480,4480,0
|
|
20231027,110800,22181075,4480,4480,4480,4480,0
|
|
20231027,110700,22181075,4480,4480,4480,4480,0
|
|
20231027,110600,22181075,4480,4480,4480,4480,0
|
|
20231027,110500,22181075,4480,4480,4480,4480,0
|
|
20231027,110400,22181075,4480,4480,4480,4480,0
|
|
20231027,110300,22181075,4480,4480,4480,4480,0
|
|
20231027,110200,22181075,4480,4480,4480,4480,0
|
|
20231027,110100,22181075,4480,4480,4480,4480,0
|
|
20231027,110000,22181075,4480,4480,4480,4480,0
|
|
20231027,105900,22181075,4480,4480,4480,4480,0
|
|
20231027,105800,22181075,4480,4480,4480,4480,0
|
|
20231027,105700,22181075,4480,4480,4480,4480,0
|
|
20231027,105600,22181075,4480,4480,4480,4480,0
|
|
20231027,105500,22181075,4480,4475,4480,4475,250
|
|
20231027,105400,21061105,4480,4480,4480,4480,0
|
|
20231027,105300,21061105,4480,4480,4480,4480,0
|
|
20231027,105200,21061105,4480,4480,4480,4480,0
|
|
20231027,105100,21061105,4480,4480,4480,4480,0
|
|
20231027,105000,21061105,4480,4480,4480,4480,0
|
|
20231027,104900,21061105,4480,4480,4480,4480,0
|
|
20231027,104800,21061105,4480,4480,4480,4480,0
|
|
20231027,104700,21061105,4480,4480,4480,4480,0
|
|
20231027,104600,21061105,4480,4480,4480,4480,0
|
|
20231027,104500,21061105,4480,4480,4480,4480,0
|
|
20231027,104400,21061105,4480,4480,4480,4480,0
|
|
20231027,104300,21061105,4480,4480,4480,4480,0
|
|
20231027,104200,21061105,4480,4480,4480,4480,0
|
|
20231027,104100,21061105,4480,4480,4480,4480,0
|
|
20231027,104000,21061105,4480,4480,4480,4480,0
|
|
20231027,103900,21061105,4480,4480,4480,4480,0
|
|
20231027,103800,21061105,4480,4480,4480,4480,0
|
|
20231027,103700,21061105,4480,4480,4480,4480,0
|
|
20231027,103600,21061105,4480,4480,4480,4480,0
|
|
20231027,103500,21061105,4480,4455,4480,4455,3
|
|
20231027,103400,21047690,4435,4435,4435,4435,5
|
|
20231027,103300,21025515,4480,4480,4480,4480,0
|
|
20231027,103200,21025515,4480,4480,4480,4480,0
|
|
20231027,103100,21025515,4480,4480,4480,4480,0
|
|
20231027,103000,21025515,4480,4480,4480,4480,0
|
|
20231027,102900,21025515,4480,4480,4480,4480,0
|
|
20231027,102800,21025515,4480,4480,4480,4480,0
|
|
20231027,102700,21025515,4480,4480,4480,4480,0
|
|
20231027,102600,21025515,4480,4465,4480,4465,100
|
|
20231027,102500,20577625,4470,4470,4470,4470,100
|
|
20231027,102400,20130625,4490,4490,4490,4490,0
|
|
20231027,102300,20130625,4490,4490,4490,4490,0
|
|
20231027,102200,20130625,4490,4490,4490,4490,0
|
|
20231027,102100,20130625,4490,4490,4490,4490,0
|
|
20231027,102000,20130625,4490,4490,4490,4490,0
|
|
20231027,101900,20130625,4490,4490,4490,4490,0
|
|
20231027,101800,20130625,4490,4460,4490,4460,300
|
|
20231027,101700,18790945,4465,4465,4465,4465,0
|
|
20231027,101600,18790945,4465,4465,4465,4465,0
|
|
20231027,101500,18790945,4465,4465,4465,4465,0
|
|
20231027,101400,18790945,4465,4465,4465,4465,0
|
|
20231027,101300,18790945,4465,4465,4465,4465,0
|
|
20231027,101200,18790945,4465,4465,4465,4465,0
|
|
20231027,101100,18790945,4465,4465,4465,4465,0
|
|
20231027,101000,18790945,4465,4465,4465,4465,0
|
|
20231027,100900,18790945,4465,4465,4465,4465,0
|
|
20231027,100800,18790945,4465,4465,4465,4465,0
|
|
20231027,100700,18790945,4465,4410,4465,4410,1576
|
|
20231027,100600,11839280,4410,4410,4410,4410,0
|
|
20231027,100500,11839280,4410,4410,4410,4410,0
|
|
20231027,100400,11839280,4410,4410,4410,4410,0
|
|
20231027,100300,11839280,4410,4410,4410,4410,0
|
|
20231027,100200,11839280,4410,4410,4410,4410,0
|
|
20231027,100100,11839280,4410,4410,4410,4410,0
|
|
20231027,100000,11839280,4410,4410,4410,4410,0
|
|
20231027,095900,11839280,4410,4410,4410,4410,0
|
|
20231027,095800,11839280,4410,4410,4410,4410,0
|
|
20231027,095700,11839280,4410,4410,4410,4410,0
|
|
20231027,095600,11839280,4410,4410,4410,4410,0
|
|
20231027,095500,11839280,4410,4410,4410,4410,0
|
|
20231027,095400,11839280,4410,4405,4410,4405,508
|
|
20231027,095300,9599960,4405,4405,4405,4405,2
|
|
20231027,095200,9591150,4410,4410,4410,4410,0
|
|
20231027,095100,9591150,4410,4410,4410,4410,0
|
|
20231027,095000,9591150,4410,4410,4410,4410,0
|
|
20231027,094900,9591150,4410,4410,4410,4410,20
|
|
20231027,094800,9502950,4410,4410,4410,4410,0
|
|
20231027,094700,9502950,4410,4410,4410,4410,0
|
|
20231027,094600,9502950,4410,4410,4410,4410,0
|
|
20231027,094500,9502950,4410,4410,4410,4410,0
|
|
20231027,094400,9502950,4410,4410,4410,4410,0
|
|
20231027,094300,9502950,4410,4410,4410,4410,0
|
|
20231027,094200,9502950,4410,4410,4410,4410,1
|
|
20231027,094100,9498540,4405,4405,4405,4405,0
|
|
20231027,094000,9498540,4405,4405,4405,4405,0
|
|
20231027,093900,9498540,4405,4405,4405,4405,0
|
|
20231027,093800,9498540,4405,4405,4405,4405,0
|
|
20231027,093700,9498540,4405,4405,4405,4405,0
|
|
20231027,093600,9498540,4405,4405,4405,4405,1
|
|
20231027,093500,9494135,4410,4410,4410,4410,1
|
|
20231027,093400,9489725,4410,4410,4410,4410,30
|
|
20231027,093300,9357425,4410,4410,4410,4410,0
|
|
20231027,093200,9357425,4410,4410,4410,4410,153
|
|
20231027,093100,8682695,4415,4415,4415,4415,0
|
|
20231027,093000,8682695,4415,4415,4415,4415,10
|
|
20231027,092900,8638545,4435,4435,4435,4435,0
|
|
20231027,092800,8638545,4435,4435,4435,4435,0
|
|
20231027,092700,8638545,4435,4435,4435,4435,0
|
|
20231027,092600,8638545,4435,4435,4435,4435,0
|
|
20231027,092500,8638545,4435,4435,4435,4435,0
|
|
20231027,092400,8638545,4435,4445,4445,4435,249
|
|
20231027,092300,7532930,4450,4450,4450,4450,0
|
|
20231027,092200,7532930,4450,4450,4450,4450,0
|
|
20231027,092100,7532930,4450,4450,4450,4450,0
|
|
20231027,092000,7532930,4450,4450,4450,4450,24
|
|
20231027,091900,7426130,4465,4465,4465,4465,0
|
|
20231027,091800,7426130,4465,4465,4465,4465,0
|
|
20231027,091700,7426130,4465,4455,4465,4455,55
|
|
20231027,091600,7180675,4445,4445,4445,4445,269
|
|
20231027,091500,5984970,4465,4465,4465,4465,0
|
|
20231027,091400,5984970,4465,4465,4465,4465,0
|
|
20231027,091300,5984970,4465,4465,4465,4465,106
|
|
20231027,091200,5511680,4465,4460,4465,4460,69
|
|
20231027,091100,5203635,4465,4465,4465,4465,51
|
|
20231027,091000,4975920,4465,4465,4465,4465,1
|
|
20231027,090900,4971455,4465,4465,4465,4465,2
|
|
20231027,090800,4962525,4465,4465,4465,4465,1
|
|
20231027,090700,4958060,4470,4450,4470,4450,155
|
|
20231027,090600,4267210,4470,4470,4470,4470,0
|
|
20231027,090500,4267210,4470,4470,4470,4470,1
|
|
20231027,090400,4262740,4470,4470,4470,4470,0
|
|
20231027,090300,4262740,4470,4470,4470,4470,0
|
|
20231027,090200,4262740,4470,4470,4470,4470,2
|
|
20231027,090100,4253800,4470,4470,4470,4470,14
|
|
20231027,090000,4191220,4480,4500,4500,4480,932
|