653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195000,31779285,4780,4780,4780,4780,63
|
|
20231102,194900,31779285,4780,4780,4780,4780,0
|
|
20231102,194800,31779285,4780,4780,4780,4780,0
|
|
20231102,194700,31779285,4780,4780,4780,4780,0
|
|
20231102,194600,31779285,4780,4780,4780,4780,0
|
|
20231102,194500,31779285,4780,4780,4780,4780,0
|
|
20231102,194400,31779285,4780,4780,4780,4780,0
|
|
20231102,194300,31779285,4780,4780,4780,4780,0
|
|
20231102,194200,31779285,4780,4780,4780,4780,0
|
|
20231102,194100,31779285,4780,4780,4780,4780,0
|
|
20231102,194000,31779285,4780,4780,4780,4780,0
|
|
20231102,193900,31779285,4780,4780,4780,4780,0
|
|
20231102,193800,31779285,4780,4780,4780,4780,0
|
|
20231102,193700,31779285,4780,4780,4780,4780,0
|
|
20231102,193600,31779285,4780,4780,4780,4780,0
|
|
20231102,193500,31779285,4780,4780,4780,4780,0
|
|
20231102,193400,31779285,4780,4780,4780,4780,0
|
|
20231102,193300,31779285,4780,4780,4780,4780,0
|
|
20231102,193200,31779285,4780,4780,4780,4780,0
|
|
20231102,193100,31779285,4780,4780,4780,4780,0
|
|
20231102,193000,31779285,4780,4780,4780,4780,0
|
|
20231102,192900,31779285,4780,4780,4780,4780,0
|
|
20231102,192800,31779285,4780,4780,4780,4780,0
|
|
20231102,192700,31779285,4780,4780,4780,4780,0
|
|
20231102,192600,31779285,4780,4780,4780,4780,0
|
|
20231102,192500,31779285,4780,4780,4780,4780,0
|
|
20231102,192400,31779285,4780,4780,4780,4780,0
|
|
20231102,192300,31779285,4780,4780,4780,4780,0
|
|
20231102,192200,31779285,4780,4780,4780,4780,0
|
|
20231102,192100,31779285,4780,4780,4780,4780,0
|
|
20231102,192000,31779285,4780,4780,4780,4780,63
|
|
20231102,191900,31779285,4780,4780,4780,4780,0
|
|
20231102,191800,31779285,4780,4780,4780,4780,0
|
|
20231102,191700,31779285,4780,4780,4780,4780,0
|
|
20231102,191600,31779285,4780,4780,4780,4780,0
|
|
20231102,191500,31779285,4780,4780,4780,4780,0
|
|
20231102,191400,31779285,4780,4780,4780,4780,0
|
|
20231102,191300,31779285,4780,4780,4780,4780,0
|
|
20231102,191200,31779285,4780,4780,4780,4780,0
|
|
20231102,191100,31779285,4780,4780,4780,4780,0
|
|
20231102,191000,31779285,4780,4780,4780,4780,0
|
|
20231102,190900,31779285,4780,4780,4780,4780,0
|
|
20231102,190800,31779285,4780,4780,4780,4780,0
|
|
20231102,190700,31779285,4780,4780,4780,4780,0
|
|
20231102,190600,31779285,4780,4780,4780,4780,0
|
|
20231102,190500,31779285,4780,4780,4780,4780,0
|
|
20231102,190400,31779285,4780,4780,4780,4780,0
|
|
20231102,190300,31779285,4780,4780,4780,4780,0
|
|
20231102,190200,31779285,4780,4780,4780,4780,0
|
|
20231102,190100,31779285,4780,4780,4780,4780,0
|
|
20231102,190000,31779285,4780,4780,4780,4780,0
|
|
20231102,185900,31779285,4780,4780,4780,4780,0
|
|
20231102,185800,31779285,4780,4780,4780,4780,0
|
|
20231102,185700,31779285,4780,4780,4780,4780,0
|
|
20231102,185600,31779285,4780,4780,4780,4780,0
|
|
20231102,185500,31779285,4780,4780,4780,4780,0
|
|
20231102,185400,31779285,4780,4780,4780,4780,0
|
|
20231102,185300,31779285,4780,4780,4780,4780,0
|
|
20231102,185200,31779285,4780,4780,4780,4780,0
|
|
20231102,185100,31779285,4780,4780,4780,4780,0
|
|
20231102,185000,31779285,4780,4780,4780,4780,63
|
|
20231102,184900,31779285,4780,4780,4780,4780,0
|
|
20231102,184800,31779285,4780,4780,4780,4780,0
|
|
20231102,184700,31779285,4780,4780,4780,4780,0
|
|
20231102,184600,31779285,4780,4780,4780,4780,0
|
|
20231102,184500,31779285,4780,4780,4780,4780,0
|
|
20231102,184400,31779285,4780,4780,4780,4780,0
|
|
20231102,184300,31779285,4780,4780,4780,4780,0
|
|
20231102,184200,31779285,4780,4780,4780,4780,0
|
|
20231102,184100,31779285,4780,4780,4780,4780,0
|
|
20231102,184000,31779285,4780,4780,4780,4780,0
|
|
20231102,183900,31779285,4780,4780,4780,4780,0
|
|
20231102,183800,31779285,4780,4780,4780,4780,0
|
|
20231102,183700,31779285,4780,4780,4780,4780,0
|
|
20231102,183600,31779285,4780,4780,4780,4780,0
|
|
20231102,183500,31779285,4780,4780,4780,4780,0
|
|
20231102,183400,31779285,4780,4780,4780,4780,0
|
|
20231102,183300,31779285,4780,4780,4780,4780,0
|
|
20231102,183200,31779285,4780,4780,4780,4780,0
|
|
20231102,183100,31779285,4780,4780,4780,4780,0
|
|
20231102,183000,31779285,4780,4780,4780,4780,0
|
|
20231102,182900,31779285,4780,4780,4780,4780,0
|
|
20231102,182800,31779285,4780,4780,4780,4780,0
|
|
20231102,182700,31779285,4780,4780,4780,4780,0
|
|
20231102,182600,31779285,4780,4780,4780,4780,0
|
|
20231102,182500,31779285,4780,4780,4780,4780,0
|
|
20231102,182400,31779285,4780,4780,4780,4780,0
|
|
20231102,182300,31779285,4780,4780,4780,4780,0
|
|
20231102,182200,31779285,4780,4780,4780,4780,0
|
|
20231102,182100,31779285,4780,4780,4780,4780,0
|
|
20231102,182000,31779285,4780,4780,4780,4780,63
|
|
20231102,181900,31779285,4780,4780,4780,4780,0
|
|
20231102,181800,31779285,4780,4780,4780,4780,0
|
|
20231102,181700,31779285,4780,4780,4780,4780,0
|
|
20231102,181600,31779285,4780,4780,4780,4780,0
|
|
20231102,181500,31779285,4780,4780,4780,4780,0
|
|
20231102,181400,31779285,4780,4780,4780,4780,0
|
|
20231102,181300,31779285,4780,4780,4780,4780,0
|
|
20231102,181200,31779285,4780,4780,4780,4780,0
|
|
20231102,181100,31779285,4780,4780,4780,4780,0
|
|
20231102,181000,31779285,4780,4780,4780,4780,0
|
|
20231102,180900,31779285,4780,4780,4780,4780,0
|
|
20231102,180800,31779285,4780,4780,4780,4780,0
|
|
20231102,180700,31779285,4780,4780,4780,4780,0
|
|
20231102,180600,31779285,4780,4780,4780,4780,0
|
|
20231102,180500,31779285,4780,4780,4780,4780,0
|
|
20231102,180400,31779285,4780,4780,4780,4780,0
|
|
20231102,180300,31779285,4780,4780,4780,4780,0
|
|
20231102,180200,31779285,4780,4780,4780,4780,0
|
|
20231102,180100,31779285,4780,4780,4780,4780,0
|
|
20231102,180000,31779285,4780,4780,4780,4780,0
|
|
20231102,175900,31779285,4780,4780,4780,4780,0
|
|
20231102,175800,31779285,4780,4780,4780,4780,0
|
|
20231102,175700,31779285,4780,4780,4780,4780,0
|
|
20231102,175600,31779285,4780,4780,4780,4780,0
|
|
20231102,175500,31779285,4780,4780,4780,4780,0
|
|
20231102,175400,31779285,4780,4780,4780,4780,0
|
|
20231102,175300,31779285,4780,4780,4780,4780,0
|
|
20231102,175200,31779285,4780,4780,4780,4780,0
|
|
20231102,175100,31779285,4780,4780,4780,4780,0
|
|
20231102,175000,31779285,4780,4780,4780,4780,63
|
|
20231102,174900,31779285,4780,4780,4780,4780,0
|
|
20231102,174800,31779285,4780,4780,4780,4780,0
|
|
20231102,174700,31779285,4780,4780,4780,4780,0
|
|
20231102,174600,31779285,4780,4780,4780,4780,0
|
|
20231102,174500,31779285,4780,4780,4780,4780,0
|
|
20231102,174400,31779285,4780,4780,4780,4780,0
|
|
20231102,174300,31779285,4780,4780,4780,4780,0
|
|
20231102,174200,31779285,4780,4780,4780,4780,0
|
|
20231102,174100,31779285,4780,4780,4780,4780,0
|
|
20231102,174000,31779285,4780,4780,4780,4780,0
|
|
20231102,173900,31779285,4780,4780,4780,4780,0
|
|
20231102,173800,31779285,4780,4780,4780,4780,0
|
|
20231102,173700,31779285,4780,4780,4780,4780,0
|
|
20231102,173600,31779285,4780,4780,4780,4780,0
|
|
20231102,173500,31779285,4780,4780,4780,4780,0
|
|
20231102,173400,31779285,4780,4780,4780,4780,0
|
|
20231102,173300,31779285,4780,4780,4780,4780,0
|
|
20231102,173200,31779285,4780,4780,4780,4780,0
|
|
20231102,173100,31779285,4780,4780,4780,4780,0
|
|
20231102,173000,31779285,4780,4780,4780,4780,0
|
|
20231102,172900,31779285,4780,4780,4780,4780,0
|
|
20231102,172800,31779285,4780,4780,4780,4780,0
|
|
20231102,172700,31779285,4780,4780,4780,4780,0
|
|
20231102,172600,31779285,4780,4780,4780,4780,0
|
|
20231102,172500,31779285,4780,4780,4780,4780,0
|
|
20231102,172400,31779285,4780,4780,4780,4780,0
|
|
20231102,172300,31779285,4780,4780,4780,4780,0
|
|
20231102,172200,31779285,4780,4780,4780,4780,0
|
|
20231102,172100,31779285,4780,4780,4780,4780,0
|
|
20231102,172000,31779285,4780,4780,4780,4780,63
|
|
20231102,171900,31779285,4780,4780,4780,4780,0
|
|
20231102,171800,31779285,4780,4780,4780,4780,0
|
|
20231102,171700,31779285,4780,4780,4780,4780,0
|
|
20231102,171600,31779285,4780,4780,4780,4780,0
|
|
20231102,171500,31779285,4780,4780,4780,4780,0
|
|
20231102,171400,31779285,4780,4780,4780,4780,0
|
|
20231102,171300,31779285,4780,4780,4780,4780,0
|
|
20231102,171200,31779285,4780,4780,4780,4780,0
|
|
20231102,171100,31779285,4780,4780,4780,4780,0
|
|
20231102,171000,31779285,4780,4780,4780,4780,0
|
|
20231102,170900,31779285,4780,4780,4780,4780,0
|
|
20231102,170800,31779285,4780,4780,4780,4780,0
|
|
20231102,170700,31779285,4780,4780,4780,4780,0
|
|
20231102,170600,31779285,4780,4780,4780,4780,0
|
|
20231102,170500,31779285,4780,4780,4780,4780,0
|
|
20231102,170400,31779285,4780,4780,4780,4780,0
|
|
20231102,170300,31779285,4780,4780,4780,4780,0
|
|
20231102,170200,31779285,4780,4780,4780,4780,0
|
|
20231102,170100,31779285,4780,4780,4780,4780,0
|
|
20231102,170000,31779285,4780,4780,4780,4780,0
|
|
20231102,165900,31779285,4780,4780,4780,4780,0
|
|
20231102,165800,31779285,4780,4780,4780,4780,0
|
|
20231102,165700,31779285,4780,4780,4780,4780,0
|
|
20231102,165600,31779285,4780,4780,4780,4780,0
|
|
20231102,165500,31779285,4780,4780,4780,4780,0
|
|
20231102,165400,31779285,4780,4780,4780,4780,0
|
|
20231102,165300,31779285,4780,4780,4780,4780,0
|
|
20231102,165200,31779285,4780,4780,4780,4780,0
|
|
20231102,165100,31779285,4780,4780,4780,4780,0
|
|
20231102,165000,31779285,4780,4780,4780,4780,63
|
|
20231102,164900,31779285,4780,4780,4780,4780,0
|
|
20231102,164800,31779285,4780,4780,4780,4780,0
|
|
20231102,164700,31779285,4780,4780,4780,4780,0
|
|
20231102,164600,31779285,4780,4780,4780,4780,0
|
|
20231102,164500,31779285,4780,4780,4780,4780,0
|
|
20231102,164400,31779285,4780,4780,4780,4780,0
|
|
20231102,164300,31779285,4780,4780,4780,4780,0
|
|
20231102,164200,31779285,4780,4780,4780,4780,0
|
|
20231102,164100,31779285,4780,4780,4780,4780,0
|
|
20231102,164000,31779285,4780,4780,4780,4780,0
|
|
20231102,163900,31779285,4780,4780,4780,4780,0
|
|
20231102,163800,31779285,4780,4780,4780,4780,0
|
|
20231102,163700,31779285,4780,4780,4780,4780,0
|
|
20231102,163600,31779285,4780,4780,4780,4780,0
|
|
20231102,163500,31779285,4780,4780,4780,4780,0
|
|
20231102,163400,31779285,4780,4780,4780,4780,0
|
|
20231102,163300,31779285,4780,4780,4780,4780,0
|
|
20231102,163200,31779285,4780,4780,4780,4780,0
|
|
20231102,163100,31779285,4780,4780,4780,4780,0
|
|
20231102,163000,31779285,4780,4780,4780,4780,0
|
|
20231102,162900,31779285,4780,4780,4780,4780,0
|
|
20231102,162800,31779285,4780,4780,4780,4780,0
|
|
20231102,162700,31779285,4780,4780,4780,4780,0
|
|
20231102,162600,31779285,4780,4780,4780,4780,0
|
|
20231102,162500,31779285,4780,4780,4780,4780,0
|
|
20231102,162400,31779285,4780,4780,4780,4780,0
|
|
20231102,162300,31779285,4780,4780,4780,4780,0
|
|
20231102,162200,31779285,4780,4780,4780,4780,0
|
|
20231102,162100,31779285,4780,4780,4780,4780,0
|
|
20231102,162000,31779285,4780,4780,4780,4780,63
|
|
20231102,161900,31779285,4780,4780,4780,4780,0
|
|
20231102,161800,31779285,4780,4780,4780,4780,0
|
|
20231102,161700,31779285,4780,4780,4780,4780,0
|
|
20231102,161600,31779285,4780,4780,4780,4780,0
|
|
20231102,161500,31779285,4780,4780,4780,4780,0
|
|
20231102,161400,31779285,4780,4780,4780,4780,0
|
|
20231102,161300,31779285,4780,4780,4780,4780,0
|
|
20231102,161200,31779285,4780,4780,4780,4780,0
|
|
20231102,161100,31779285,4780,4780,4780,4780,0
|
|
20231102,161000,31779285,4780,4780,4780,4780,0
|
|
20231102,160900,31779285,4780,4780,4780,4780,0
|
|
20231102,160800,31779285,4780,4780,4780,4780,0
|
|
20231102,160700,31779285,4780,4780,4780,4780,0
|
|
20231102,160600,31779285,4780,4780,4780,4780,0
|
|
20231102,160500,31779285,4780,4780,4780,4780,0
|
|
20231102,160400,31779285,4780,4780,4780,4780,0
|
|
20231102,160300,31779285,4780,4780,4780,4780,0
|
|
20231102,160200,31779285,4780,4780,4780,4780,0
|
|
20231102,160100,31779285,4780,4780,4780,4780,0
|
|
20231102,160000,31779285,4780,4780,4780,4780,0
|
|
20231102,155900,31779285,4780,4780,4780,4780,0
|
|
20231102,155800,31779285,4780,4780,4780,4780,0
|
|
20231102,155700,31779285,4780,4780,4780,4780,0
|
|
20231102,155600,31779285,4780,4780,4780,4780,0
|
|
20231102,155500,31779285,4780,4780,4780,4780,0
|
|
20231102,155400,31779285,4780,4780,4780,4780,0
|
|
20231102,155300,31779285,4780,4780,4780,4780,0
|
|
20231102,155200,31779285,4780,4780,4780,4780,0
|
|
20231102,155100,31779285,4780,4780,4780,4780,0
|
|
20231102,155000,31779285,4780,4780,4780,4780,63
|
|
20231102,154900,31779285,4780,4780,4780,4780,0
|
|
20231102,154800,31779285,4780,4780,4780,4780,0
|
|
20231102,154700,31779285,4780,4780,4780,4780,0
|
|
20231102,154600,31779285,4780,4780,4780,4780,0
|
|
20231102,154500,31779285,4780,4780,4780,4780,0
|
|
20231102,154400,31779285,4780,4780,4780,4780,0
|
|
20231102,154300,31779285,4780,4780,4780,4780,0
|
|
20231102,154200,31779285,4780,4780,4780,4780,0
|
|
20231102,154100,31779285,4780,4780,4780,4780,0
|
|
20231102,154000,31779285,4780,4780,4780,4780,0
|
|
20231102,153900,31779285,4780,4780,4780,4780,0
|
|
20231102,153800,31779285,4780,4780,4780,4780,0
|
|
20231102,153700,31779285,4780,4780,4780,4780,0
|
|
20231102,153600,31779285,4780,4780,4780,4780,0
|
|
20231102,153500,31779285,4780,4780,4780,4780,0
|
|
20231102,153400,31779285,4780,4780,4780,4780,0
|
|
20231102,153300,31779285,4780,4780,4780,4780,0
|
|
20231102,153200,31779285,4780,4780,4780,4780,0
|
|
20231102,153100,31779285,4780,4780,4780,4780,0
|
|
20231102,153000,31779285,4780,4780,4780,4780,63
|
|
20231102,152900,31478145,4780,4780,4780,4780,0
|
|
20231102,152800,31478145,4780,4780,4780,4780,0
|
|
20231102,152700,31478145,4780,4780,4780,4780,0
|
|
20231102,152600,31478145,4780,4780,4780,4780,0
|
|
20231102,152500,31478145,4780,4780,4780,4780,0
|
|
20231102,152400,31478145,4780,4780,4780,4780,0
|
|
20231102,152300,31478145,4780,4780,4780,4780,0
|
|
20231102,152200,31478145,4780,4780,4780,4780,0
|
|
20231102,152100,31478145,4780,4780,4780,4780,0
|
|
20231102,152000,31478145,4780,4780,4780,4780,0
|
|
20231102,151900,31478145,4780,4790,4790,4780,43
|
|
20231102,151800,31272480,4795,4795,4795,4795,0
|
|
20231102,151700,31272480,4795,4795,4795,4795,1
|
|
20231102,151600,31267685,4795,4795,4795,4795,0
|
|
20231102,151500,31267685,4795,4795,4795,4795,0
|
|
20231102,151400,31267685,4795,4795,4795,4795,0
|
|
20231102,151300,31267685,4795,4795,4795,4795,0
|
|
20231102,151200,31267685,4795,4795,4795,4795,0
|
|
20231102,151100,31267685,4795,4795,4795,4795,10
|
|
20231102,151000,31219735,4790,4790,4790,4790,0
|
|
20231102,150900,31219735,4790,4790,4790,4790,0
|
|
20231102,150800,31219735,4790,4790,4790,4790,0
|
|
20231102,150700,31219735,4790,4790,4790,4790,0
|
|
20231102,150600,31219735,4790,4790,4790,4790,0
|
|
20231102,150500,31219735,4790,4790,4790,4790,0
|
|
20231102,150400,31219735,4790,4790,4790,4790,0
|
|
20231102,150300,31219735,4790,4790,4790,4790,1
|
|
20231102,150200,31214945,4800,4800,4800,4800,0
|
|
20231102,150100,31214945,4800,4800,4800,4800,0
|
|
20231102,150000,31214945,4800,4800,4800,4800,18
|
|
20231102,145900,31128545,4800,4800,4800,4800,0
|
|
20231102,145800,31128545,4800,4800,4800,4800,0
|
|
20231102,145700,31128545,4800,4800,4800,4800,4
|
|
20231102,145600,31109345,4805,4805,4805,4805,0
|
|
20231102,145500,31109345,4805,4805,4805,4805,0
|
|
20231102,145400,31109345,4805,4805,4805,4805,0
|
|
20231102,145300,31109345,4805,4805,4805,4805,0
|
|
20231102,145200,31109345,4805,4805,4805,4805,0
|
|
20231102,145100,31109345,4805,4805,4805,4805,0
|
|
20231102,145000,31109345,4805,4805,4805,4805,0
|
|
20231102,144900,31109345,4805,4805,4805,4805,0
|
|
20231102,144800,31109345,4805,4805,4805,4805,0
|
|
20231102,144700,31109345,4805,4805,4805,4805,0
|
|
20231102,144600,31109345,4805,4805,4805,4805,0
|
|
20231102,144500,31109345,4805,4805,4805,4805,0
|
|
20231102,144400,31109345,4805,4805,4805,4805,0
|
|
20231102,144300,31109345,4805,4805,4805,4805,0
|
|
20231102,144200,31109345,4805,4805,4805,4805,0
|
|
20231102,144100,31109345,4805,4805,4805,4805,0
|
|
20231102,144000,31109345,4805,4805,4805,4805,0
|
|
20231102,143900,31109345,4805,4805,4805,4805,0
|
|
20231102,143800,31109345,4805,4805,4805,4805,0
|
|
20231102,143700,31109345,4805,4805,4805,4805,0
|
|
20231102,143600,31109345,4805,4805,4805,4805,0
|
|
20231102,143500,31109345,4805,4805,4805,4805,0
|
|
20231102,143400,31109345,4805,4805,4805,4805,0
|
|
20231102,143300,31109345,4805,4805,4805,4805,0
|
|
20231102,143200,31109345,4805,4805,4805,4805,0
|
|
20231102,143100,31109345,4805,4805,4805,4805,0
|
|
20231102,143000,31109345,4805,4805,4805,4805,0
|
|
20231102,142900,31109345,4805,4805,4805,4805,0
|
|
20231102,142800,31109345,4805,4805,4805,4805,0
|
|
20231102,142700,31109345,4805,4805,4805,4805,0
|
|
20231102,142600,31109345,4805,4805,4805,4805,0
|
|
20231102,142500,31109345,4805,4805,4805,4805,0
|
|
20231102,142400,31109345,4805,4805,4805,4805,0
|
|
20231102,142300,31109345,4805,4805,4805,4805,0
|
|
20231102,142200,31109345,4805,4805,4805,4805,1
|
|
20231102,142100,31104540,4805,4805,4805,4805,0
|
|
20231102,142000,31104540,4805,4805,4805,4805,0
|
|
20231102,141900,31104540,4805,4805,4805,4805,0
|
|
20231102,141800,31104540,4805,4805,4805,4805,0
|
|
20231102,141700,31104540,4805,4805,4805,4805,1
|
|
20231102,141600,31099735,4805,4805,4805,4805,0
|
|
20231102,141500,31099735,4805,4805,4805,4805,0
|
|
20231102,141400,31099735,4805,4805,4805,4805,0
|
|
20231102,141300,31099735,4805,4805,4805,4805,0
|
|
20231102,141200,31099735,4805,4805,4805,4805,1
|
|
20231102,141100,31094930,4830,4830,4830,4830,0
|
|
20231102,141000,31094930,4830,4830,4830,4830,0
|
|
20231102,140900,31094930,4830,4830,4830,4830,0
|
|
20231102,140800,31094930,4830,4830,4830,4830,0
|
|
20231102,140700,31094930,4830,4830,4830,4830,1
|
|
20231102,140600,31090100,4830,4830,4830,4830,0
|
|
20231102,140500,31090100,4830,4795,4835,4795,1940
|
|
20231102,140400,21786900,4795,4795,4795,4795,0
|
|
20231102,140300,21786900,4795,4795,4795,4795,0
|
|
20231102,140200,21786900,4795,4790,4795,4790,101
|
|
20231102,140100,21302625,4790,4790,4790,4790,0
|
|
20231102,140000,21302625,4790,4790,4790,4790,0
|
|
20231102,135900,21302625,4790,4790,4790,4790,0
|
|
20231102,135800,21302625,4790,4790,4790,4790,0
|
|
20231102,135700,21302625,4790,4790,4790,4790,1
|
|
20231102,135600,21297835,4790,4790,4790,4790,0
|
|
20231102,135500,21297835,4790,4790,4790,4790,0
|
|
20231102,135400,21297835,4790,4790,4790,4790,0
|
|
20231102,135300,21297835,4790,4790,4790,4790,0
|
|
20231102,135200,21297835,4790,4790,4790,4790,1
|
|
20231102,135100,21293045,4800,4800,4800,4800,0
|
|
20231102,135000,21293045,4800,4795,4800,4795,190
|
|
20231102,134900,20381560,4795,4795,4795,4795,0
|
|
20231102,134800,20381560,4795,4795,4795,4795,0
|
|
20231102,134700,20381560,4795,4795,4795,4795,1
|
|
20231102,134600,20376765,4800,4800,4800,4800,0
|
|
20231102,134500,20376765,4800,4800,4800,4800,0
|
|
20231102,134400,20376765,4800,4800,4800,4800,0
|
|
20231102,134300,20376765,4800,4800,4800,4800,0
|
|
20231102,134200,20376765,4800,4800,4800,4800,1
|
|
20231102,134100,20371965,4795,4795,4795,4795,0
|
|
20231102,134000,20371965,4795,4795,4795,4795,0
|
|
20231102,133900,20371965,4795,4795,4795,4795,0
|
|
20231102,133800,20371965,4795,4795,4795,4795,0
|
|
20231102,133700,20371965,4795,4795,4795,4795,1
|
|
20231102,133600,20367170,4795,4795,4795,4795,0
|
|
20231102,133500,20367170,4795,4795,4795,4795,0
|
|
20231102,133400,20367170,4795,4795,4795,4795,0
|
|
20231102,133300,20367170,4795,4795,4795,4795,0
|
|
20231102,133200,20367170,4795,4795,4795,4795,1
|
|
20231102,133100,20362375,4800,4800,4800,4800,0
|
|
20231102,133000,20362375,4800,4800,4800,4800,0
|
|
20231102,132900,20362375,4800,4800,4800,4800,68
|
|
20231102,132800,20035975,4805,4805,4805,4805,0
|
|
20231102,132700,20035975,4805,4805,4805,4805,1
|
|
20231102,132600,20031170,4805,4805,4805,4805,0
|
|
20231102,132500,20031170,4805,4805,4805,4805,0
|
|
20231102,132400,20031170,4805,4805,4805,4805,0
|
|
20231102,132300,20031170,4805,4805,4805,4805,0
|
|
20231102,132200,20031170,4805,4805,4805,4805,1
|
|
20231102,132100,20026365,4800,4800,4800,4800,1
|
|
20231102,132000,20021565,4805,4805,4805,4805,0
|
|
20231102,131900,20021565,4805,4805,4805,4805,0
|
|
20231102,131800,20021565,4805,4805,4805,4805,0
|
|
20231102,131700,20021565,4805,4805,4805,4805,1
|
|
20231102,131600,20016760,4805,4805,4805,4805,0
|
|
20231102,131500,20016760,4805,4805,4805,4805,0
|
|
20231102,131400,20016760,4805,4805,4805,4805,0
|
|
20231102,131300,20016760,4805,4805,4805,4805,0
|
|
20231102,131200,20016760,4805,4805,4805,4805,0
|
|
20231102,131100,20016760,4805,4805,4805,4805,0
|
|
20231102,131000,20016760,4805,4805,4805,4805,0
|
|
20231102,130900,20016760,4805,4805,4805,4805,0
|
|
20231102,130800,20016760,4805,4805,4805,4805,0
|
|
20231102,130700,20016760,4805,4805,4805,4805,0
|
|
20231102,130600,20016760,4805,4805,4805,4805,0
|
|
20231102,130500,20016760,4805,4805,4805,4805,0
|
|
20231102,130400,20016760,4805,4805,4805,4805,0
|
|
20231102,130300,20016760,4805,4805,4805,4805,0
|
|
20231102,130200,20016760,4805,4805,4805,4805,0
|
|
20231102,130100,20016760,4805,4805,4805,4805,0
|
|
20231102,130000,20016760,4805,4805,4805,4805,0
|
|
20231102,125900,20016760,4805,4805,4805,4805,0
|
|
20231102,125800,20016760,4805,4805,4805,4805,40
|
|
20231102,125700,19824560,4805,4805,4805,4805,0
|
|
20231102,125600,19824560,4805,4805,4805,4805,0
|
|
20231102,125500,19824560,4805,4805,4805,4805,0
|
|
20231102,125400,19824560,4805,4805,4805,4805,0
|
|
20231102,125300,19824560,4805,4805,4805,4805,49
|
|
20231102,125200,19589115,4805,4805,4805,4805,0
|
|
20231102,125100,19589115,4805,4805,4805,4805,0
|
|
20231102,125000,19589115,4805,4805,4805,4805,0
|
|
20231102,124900,19589115,4805,4805,4805,4805,0
|
|
20231102,124800,19589115,4805,4805,4805,4805,0
|
|
20231102,124700,19589115,4805,4805,4805,4805,0
|
|
20231102,124600,19589115,4805,4805,4805,4805,0
|
|
20231102,124500,19589115,4805,4805,4805,4805,0
|
|
20231102,124400,19589115,4805,4805,4805,4805,0
|
|
20231102,124300,19589115,4805,4805,4805,4805,0
|
|
20231102,124200,19589115,4805,4805,4805,4805,0
|
|
20231102,124100,19589115,4805,4805,4805,4805,0
|
|
20231102,124000,19589115,4805,4805,4805,4805,0
|
|
20231102,123900,19589115,4805,4805,4805,4805,0
|
|
20231102,123800,19589115,4805,4805,4805,4805,0
|
|
20231102,123700,19589115,4805,4805,4805,4805,0
|
|
20231102,123600,19589115,4805,4805,4805,4805,0
|
|
20231102,123500,19589115,4805,4805,4805,4805,0
|
|
20231102,123400,19589115,4805,4805,4805,4805,0
|
|
20231102,123300,19589115,4805,4805,4805,4805,0
|
|
20231102,123200,19589115,4805,4805,4805,4805,1
|
|
20231102,123100,19584310,4805,4805,4805,4805,0
|
|
20231102,123000,19584310,4805,4805,4805,4805,0
|
|
20231102,122900,19584310,4805,4805,4805,4805,0
|
|
20231102,122800,19584310,4805,4805,4805,4805,0
|
|
20231102,122700,19584310,4805,4805,4805,4805,0
|
|
20231102,122600,19584310,4805,4805,4805,4805,0
|
|
20231102,122500,19584310,4805,4805,4805,4805,0
|
|
20231102,122400,19584310,4805,4805,4805,4805,0
|
|
20231102,122300,19584310,4805,4805,4805,4805,1
|
|
20231102,122200,19579505,4805,4805,4805,4805,0
|
|
20231102,122100,19579505,4805,4805,4805,4805,0
|
|
20231102,122000,19579505,4805,4805,4805,4805,0
|
|
20231102,121900,19579505,4805,4805,4805,4805,0
|
|
20231102,121800,19579505,4805,4805,4805,4805,0
|
|
20231102,121700,19579505,4805,4805,4805,4805,0
|
|
20231102,121600,19579505,4805,4805,4805,4805,0
|
|
20231102,121500,19579505,4805,4805,4805,4805,0
|
|
20231102,121400,19579505,4805,4805,4805,4805,1
|
|
20231102,121300,19574700,4805,4805,4805,4805,0
|
|
20231102,121200,19574700,4805,4805,4805,4805,0
|
|
20231102,121100,19574700,4805,4805,4805,4805,0
|
|
20231102,121000,19574700,4805,4805,4805,4805,0
|
|
20231102,120900,19574700,4805,4805,4805,4805,0
|
|
20231102,120800,19574700,4805,4805,4805,4805,0
|
|
20231102,120700,19574700,4805,4805,4805,4805,0
|
|
20231102,120600,19574700,4805,4805,4805,4805,0
|
|
20231102,120500,19574700,4805,4805,4805,4805,1
|
|
20231102,120400,19569895,4805,4805,4805,4805,0
|
|
20231102,120300,19569895,4805,4805,4805,4805,10
|
|
20231102,120200,19521845,4805,4805,4805,4805,0
|
|
20231102,120100,19521845,4805,4805,4805,4805,0
|
|
20231102,120000,19521845,4805,4805,4805,4805,0
|
|
20231102,115900,19521845,4805,4805,4805,4805,0
|
|
20231102,115800,19521845,4805,4805,4805,4805,0
|
|
20231102,115700,19521845,4805,4805,4805,4805,0
|
|
20231102,115600,19521845,4805,4805,4805,4805,0
|
|
20231102,115500,19521845,4805,4805,4805,4805,0
|
|
20231102,115400,19521845,4805,4805,4805,4805,0
|
|
20231102,115300,19521845,4805,4805,4805,4805,0
|
|
20231102,115200,19521845,4805,4805,4805,4805,0
|
|
20231102,115100,19521845,4805,4805,4805,4805,0
|
|
20231102,115000,19521845,4805,4805,4805,4805,0
|
|
20231102,114900,19521845,4805,4805,4805,4805,0
|
|
20231102,114800,19521845,4805,4805,4805,4805,0
|
|
20231102,114700,19521845,4805,4805,4805,4805,0
|
|
20231102,114600,19521845,4805,4805,4805,4805,0
|
|
20231102,114500,19521845,4805,4805,4805,4805,0
|
|
20231102,114400,19521845,4805,4805,4805,4805,0
|
|
20231102,114300,19521845,4805,4805,4805,4805,0
|
|
20231102,114200,19521845,4805,4805,4805,4805,0
|
|
20231102,114100,19521845,4805,4805,4805,4805,0
|
|
20231102,114000,19521845,4805,4805,4805,4805,0
|
|
20231102,113900,19521845,4805,4805,4805,4805,0
|
|
20231102,113800,19521845,4805,4805,4805,4805,0
|
|
20231102,113700,19521845,4805,4805,4805,4805,0
|
|
20231102,113600,19521845,4805,4805,4805,4805,0
|
|
20231102,113500,19521845,4805,4805,4805,4805,0
|
|
20231102,113400,19521845,4805,4805,4805,4805,0
|
|
20231102,113300,19521845,4805,4805,4805,4805,0
|
|
20231102,113200,19521845,4805,4805,4805,4805,0
|
|
20231102,113100,19521845,4805,4805,4805,4805,0
|
|
20231102,113000,19521845,4805,4805,4805,4805,0
|
|
20231102,112900,19521845,4805,4805,4805,4805,0
|
|
20231102,112800,19521845,4805,4805,4805,4805,0
|
|
20231102,112700,19521845,4805,4805,4805,4805,0
|
|
20231102,112600,19521845,4805,4805,4805,4805,0
|
|
20231102,112500,19521845,4805,4805,4805,4805,0
|
|
20231102,112400,19521845,4805,4805,4805,4805,0
|
|
20231102,112300,19521845,4805,4805,4805,4805,0
|
|
20231102,112200,19521845,4805,4805,4805,4805,0
|
|
20231102,112100,19521845,4805,4805,4805,4805,0
|
|
20231102,112000,19521845,4805,4805,4805,4805,0
|
|
20231102,111900,19521845,4805,4805,4805,4805,0
|
|
20231102,111800,19521845,4805,4805,4805,4805,25
|
|
20231102,111700,19401720,4800,4800,4800,4800,0
|
|
20231102,111600,19401720,4800,4800,4800,4800,0
|
|
20231102,111500,19401720,4800,4800,4800,4800,0
|
|
20231102,111400,19401720,4800,4800,4800,4800,0
|
|
20231102,111300,19401720,4800,4800,4800,4800,0
|
|
20231102,111200,19401720,4800,4800,4800,4800,30
|
|
20231102,111100,19257720,4800,4800,4800,4800,0
|
|
20231102,111000,19257720,4800,4800,4800,4800,0
|
|
20231102,110900,19257720,4800,4800,4800,4800,0
|
|
20231102,110800,19257720,4800,4800,4800,4800,0
|
|
20231102,110700,19257720,4800,4800,4800,4800,0
|
|
20231102,110600,19257720,4800,4800,4800,4800,0
|
|
20231102,110500,19257720,4800,4800,4800,4800,0
|
|
20231102,110400,19257720,4800,4800,4800,4800,0
|
|
20231102,110300,19257720,4800,4800,4800,4800,0
|
|
20231102,110200,19257720,4800,4800,4800,4800,0
|
|
20231102,110100,19257720,4800,4800,4800,4800,0
|
|
20231102,110000,19257720,4800,4800,4800,4800,0
|
|
20231102,105900,19257720,4800,4800,4800,4800,0
|
|
20231102,105800,19257720,4800,4800,4800,4800,0
|
|
20231102,105700,19257720,4800,4800,4800,4800,0
|
|
20231102,105600,19257720,4800,4800,4800,4800,0
|
|
20231102,105500,19257720,4800,4800,4800,4800,0
|
|
20231102,105400,19257720,4800,4800,4800,4800,0
|
|
20231102,105300,19257720,4800,4800,4800,4800,0
|
|
20231102,105200,19257720,4800,4800,4800,4800,0
|
|
20231102,105100,19257720,4800,4800,4800,4800,0
|
|
20231102,105000,19257720,4800,4800,4800,4800,0
|
|
20231102,104900,19257720,4800,4800,4800,4800,0
|
|
20231102,104800,19257720,4800,4800,4800,4800,500
|
|
20231102,104700,16857720,4800,4800,4800,4800,208
|
|
20231102,104600,15859320,4805,4805,4805,4805,0
|
|
20231102,104500,15859320,4805,4805,4805,4805,0
|
|
20231102,104400,15859320,4805,4805,4805,4805,0
|
|
20231102,104300,15859320,4805,4805,4805,4805,82
|
|
20231102,104200,15465310,4805,4805,4805,4805,0
|
|
20231102,104100,15465310,4805,4805,4805,4805,0
|
|
20231102,104000,15465310,4805,4805,4805,4805,0
|
|
20231102,103900,15465310,4805,4805,4805,4805,0
|
|
20231102,103800,15465310,4805,4805,4805,4805,0
|
|
20231102,103700,15465310,4805,4805,4805,4805,0
|
|
20231102,103600,15465310,4805,4805,4805,4805,0
|
|
20231102,103500,15465310,4805,4805,4805,4805,1
|
|
20231102,103400,15460505,4800,4800,4800,4800,0
|
|
20231102,103300,15460505,4800,4800,4800,4800,0
|
|
20231102,103200,15460505,4800,4800,4800,4800,0
|
|
20231102,103100,15460505,4800,4800,4800,4800,0
|
|
20231102,103000,15460505,4800,4800,4800,4800,0
|
|
20231102,102900,15460505,4800,4800,4800,4800,0
|
|
20231102,102800,15460505,4800,4800,4800,4800,193
|
|
20231102,102700,14534105,4800,4800,4800,4800,0
|
|
20231102,102600,14534105,4800,4800,4800,4800,0
|
|
20231102,102500,14534105,4800,4800,4800,4800,0
|
|
20231102,102400,14534105,4800,4800,4800,4800,0
|
|
20231102,102300,14534105,4800,4800,4800,4800,0
|
|
20231102,102200,14534105,4800,4800,4800,4800,1
|
|
20231102,102100,14529305,4795,4795,4795,4795,0
|
|
20231102,102000,14529305,4795,4795,4795,4795,1
|
|
20231102,101900,14524510,4795,4795,4795,4795,10
|
|
20231102,101800,14476560,4775,4775,4775,4775,0
|
|
20231102,101700,14476560,4775,4775,4775,4775,1
|
|
20231102,101600,14471785,4800,4800,4800,4800,0
|
|
20231102,101500,14471785,4800,4800,4800,4800,0
|
|
20231102,101400,14471785,4800,4800,4800,4800,0
|
|
20231102,101300,14471785,4800,4800,4800,4800,0
|
|
20231102,101200,14471785,4800,4800,4800,4800,0
|
|
20231102,101100,14471785,4800,4800,4800,4800,0
|
|
20231102,101000,14471785,4800,4800,4800,4800,0
|
|
20231102,100900,14471785,4800,4800,4800,4800,0
|
|
20231102,100800,14471785,4800,4800,4800,4800,0
|
|
20231102,100700,14471785,4800,4800,4800,4800,0
|
|
20231102,100600,14471785,4800,4800,4800,4800,0
|
|
20231102,100500,14471785,4800,4800,4800,4800,0
|
|
20231102,100400,14471785,4800,4800,4800,4800,0
|
|
20231102,100300,14471785,4800,4800,4800,4800,0
|
|
20231102,100200,14471785,4800,4800,4800,4800,0
|
|
20231102,100100,14471785,4800,4800,4800,4800,0
|
|
20231102,100000,14471785,4800,4800,4800,4800,0
|
|
20231102,095900,14471785,4800,4800,4800,4800,0
|
|
20231102,095800,14471785,4800,4800,4800,4800,0
|
|
20231102,095700,14471785,4800,4800,4800,4800,0
|
|
20231102,095600,14471785,4800,4800,4800,4800,0
|
|
20231102,095500,14471785,4800,4800,4800,4800,0
|
|
20231102,095400,14471785,4800,4800,4800,4800,0
|
|
20231102,095300,14471785,4800,4800,4800,4800,0
|
|
20231102,095200,14471785,4800,4800,4800,4800,0
|
|
20231102,095100,14471785,4800,4800,4800,4800,20
|
|
20231102,095000,14375785,4800,4800,4800,4800,2
|
|
20231102,094900,14366185,4800,4800,4800,4800,0
|
|
20231102,094800,14366185,4800,4800,4800,4800,10
|
|
20231102,094700,14318185,4825,4825,4825,4825,0
|
|
20231102,094600,14318185,4825,4825,4825,4825,0
|
|
20231102,094500,14318185,4825,4825,4825,4825,0
|
|
20231102,094400,14318185,4825,4825,4825,4825,0
|
|
20231102,094300,14318185,4825,4825,4825,4825,0
|
|
20231102,094200,14318185,4825,4825,4825,4825,0
|
|
20231102,094100,14318185,4825,4825,4825,4825,0
|
|
20231102,094000,14318185,4825,4825,4825,4825,0
|
|
20231102,093900,14318185,4825,4825,4825,4825,0
|
|
20231102,093800,14318185,4825,4825,4825,4825,0
|
|
20231102,093700,14318185,4825,4825,4825,4825,0
|
|
20231102,093600,14318185,4825,4825,4825,4825,0
|
|
20231102,093500,14318185,4825,4825,4825,4825,0
|
|
20231102,093400,14318185,4825,4825,4825,4825,0
|
|
20231102,093300,14318185,4825,4825,4825,4825,1
|
|
20231102,093200,14313360,4760,4760,4760,4760,0
|
|
20231102,093100,14313360,4760,4760,4760,4760,0
|
|
20231102,093000,14313360,4760,4760,4760,4760,0
|
|
20231102,092900,14313360,4760,4760,4760,4760,0
|
|
20231102,092800,14313360,4760,4760,4760,4760,17
|
|
20231102,092700,14232440,4750,4750,4750,4750,0
|
|
20231102,092600,14232440,4750,4750,4750,4750,0
|
|
20231102,092500,14232440,4750,4750,4750,4750,0
|
|
20231102,092400,14232440,4750,4750,4750,4750,0
|
|
20231102,092300,14232440,4750,4750,4750,4750,0
|
|
20231102,092200,14232440,4750,4750,4750,4750,0
|
|
20231102,092100,14232440,4750,4750,4750,4750,0
|
|
20231102,092000,14232440,4750,4800,4800,4750,507
|
|
20231102,091900,11806815,4800,4805,4805,4800,69
|
|
20231102,091800,11475565,4845,4845,4845,4845,0
|
|
20231102,091700,11475565,4845,4845,4845,4845,17
|
|
20231102,091600,11393200,4800,4800,4800,4800,0
|
|
20231102,091500,11393200,4800,4800,4800,4800,0
|
|
20231102,091400,11393200,4800,4800,4800,4800,0
|
|
20231102,091300,11393200,4800,4800,4800,4800,0
|
|
20231102,091200,11393200,4800,4800,4800,4800,0
|
|
20231102,091100,11393200,4800,4800,4800,4800,0
|
|
20231102,091000,11393200,4800,4810,4810,4800,214
|
|
20231102,090900,10365540,4810,4810,4810,4810,0
|
|
20231102,090800,10365540,4810,4810,4810,4810,0
|
|
20231102,090700,10365540,4810,4880,4900,4810,2011
|
|
20231102,090600,552000,4800,4800,4800,4800,0
|
|
20231102,090500,552000,4800,4800,4800,4800,0
|
|
20231102,090400,552000,4800,4800,4800,4800,0
|
|
20231102,090300,552000,4800,4800,4800,4800,0
|
|
20231102,090200,552000,4800,4800,4800,4800,0
|
|
20231102,090100,552000,4800,4800,4800,4800,0
|
|
20231102,090000,552000,4800,4800,4800,4800,115
|