653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,195000,37426060,4750,4750,4750,4750,2233
|
|
20231107,194900,37426060,4750,4750,4750,4750,0
|
|
20231107,194800,37426060,4750,4750,4750,4750,0
|
|
20231107,194700,37426060,4750,4750,4750,4750,0
|
|
20231107,194600,37426060,4750,4750,4750,4750,0
|
|
20231107,194500,37426060,4750,4750,4750,4750,0
|
|
20231107,194400,37426060,4750,4750,4750,4750,0
|
|
20231107,194300,37426060,4750,4750,4750,4750,0
|
|
20231107,194200,37426060,4750,4750,4750,4750,0
|
|
20231107,194100,37426060,4750,4750,4750,4750,0
|
|
20231107,194000,37426060,4750,4750,4750,4750,0
|
|
20231107,193900,37426060,4750,4750,4750,4750,0
|
|
20231107,193800,37426060,4750,4750,4750,4750,0
|
|
20231107,193700,37426060,4750,4750,4750,4750,0
|
|
20231107,193600,37426060,4750,4750,4750,4750,0
|
|
20231107,193500,37426060,4750,4750,4750,4750,0
|
|
20231107,193400,37426060,4750,4750,4750,4750,0
|
|
20231107,193300,37426060,4750,4750,4750,4750,0
|
|
20231107,193200,37426060,4750,4750,4750,4750,0
|
|
20231107,193100,37426060,4750,4750,4750,4750,0
|
|
20231107,193000,37426060,4750,4750,4750,4750,0
|
|
20231107,192900,37426060,4750,4750,4750,4750,0
|
|
20231107,192800,37426060,4750,4750,4750,4750,0
|
|
20231107,192700,37426060,4750,4750,4750,4750,0
|
|
20231107,192600,37426060,4750,4750,4750,4750,0
|
|
20231107,192500,37426060,4750,4750,4750,4750,0
|
|
20231107,192400,37426060,4750,4750,4750,4750,0
|
|
20231107,192300,37426060,4750,4750,4750,4750,0
|
|
20231107,192200,37426060,4750,4750,4750,4750,0
|
|
20231107,192100,37426060,4750,4750,4750,4750,0
|
|
20231107,192000,37426060,4750,4750,4750,4750,2233
|
|
20231107,191900,37426060,4750,4750,4750,4750,0
|
|
20231107,191800,37426060,4750,4750,4750,4750,0
|
|
20231107,191700,37426060,4750,4750,4750,4750,0
|
|
20231107,191600,37426060,4750,4750,4750,4750,0
|
|
20231107,191500,37426060,4750,4750,4750,4750,0
|
|
20231107,191400,37426060,4750,4750,4750,4750,0
|
|
20231107,191300,37426060,4750,4750,4750,4750,0
|
|
20231107,191200,37426060,4750,4750,4750,4750,0
|
|
20231107,191100,37426060,4750,4750,4750,4750,0
|
|
20231107,191000,37426060,4750,4750,4750,4750,0
|
|
20231107,190900,37426060,4750,4750,4750,4750,0
|
|
20231107,190800,37426060,4750,4750,4750,4750,0
|
|
20231107,190700,37426060,4750,4750,4750,4750,0
|
|
20231107,190600,37426060,4750,4750,4750,4750,0
|
|
20231107,190500,37426060,4750,4750,4750,4750,0
|
|
20231107,190400,37426060,4750,4750,4750,4750,0
|
|
20231107,190300,37426060,4750,4750,4750,4750,0
|
|
20231107,190200,37426060,4750,4750,4750,4750,0
|
|
20231107,190100,37426060,4750,4750,4750,4750,0
|
|
20231107,190000,37426060,4750,4750,4750,4750,0
|
|
20231107,185900,37426060,4750,4750,4750,4750,0
|
|
20231107,185800,37426060,4750,4750,4750,4750,0
|
|
20231107,185700,37426060,4750,4750,4750,4750,0
|
|
20231107,185600,37426060,4750,4750,4750,4750,0
|
|
20231107,185500,37426060,4750,4750,4750,4750,0
|
|
20231107,185400,37426060,4750,4750,4750,4750,0
|
|
20231107,185300,37426060,4750,4750,4750,4750,0
|
|
20231107,185200,37426060,4750,4750,4750,4750,0
|
|
20231107,185100,37426060,4750,4750,4750,4750,0
|
|
20231107,185000,37426060,4750,4750,4750,4750,2233
|
|
20231107,184900,37426060,4750,4750,4750,4750,0
|
|
20231107,184800,37426060,4750,4750,4750,4750,0
|
|
20231107,184700,37426060,4750,4750,4750,4750,0
|
|
20231107,184600,37426060,4750,4750,4750,4750,0
|
|
20231107,184500,37426060,4750,4750,4750,4750,0
|
|
20231107,184400,37426060,4750,4750,4750,4750,0
|
|
20231107,184300,37426060,4750,4750,4750,4750,0
|
|
20231107,184200,37426060,4750,4750,4750,4750,0
|
|
20231107,184100,37426060,4750,4750,4750,4750,0
|
|
20231107,184000,37426060,4750,4750,4750,4750,0
|
|
20231107,183900,37426060,4750,4750,4750,4750,0
|
|
20231107,183800,37426060,4750,4750,4750,4750,0
|
|
20231107,183700,37426060,4750,4750,4750,4750,0
|
|
20231107,183600,37426060,4750,4750,4750,4750,0
|
|
20231107,183500,37426060,4750,4750,4750,4750,0
|
|
20231107,183400,37426060,4750,4750,4750,4750,0
|
|
20231107,183300,37426060,4750,4750,4750,4750,0
|
|
20231107,183200,37426060,4750,4750,4750,4750,0
|
|
20231107,183100,37426060,4750,4750,4750,4750,0
|
|
20231107,183000,37426060,4750,4750,4750,4750,0
|
|
20231107,182900,37426060,4750,4750,4750,4750,0
|
|
20231107,182800,37426060,4750,4750,4750,4750,0
|
|
20231107,182700,37426060,4750,4750,4750,4750,0
|
|
20231107,182600,37426060,4750,4750,4750,4750,0
|
|
20231107,182500,37426060,4750,4750,4750,4750,0
|
|
20231107,182400,37426060,4750,4750,4750,4750,0
|
|
20231107,182300,37426060,4750,4750,4750,4750,0
|
|
20231107,182200,37426060,4750,4750,4750,4750,0
|
|
20231107,182100,37426060,4750,4750,4750,4750,0
|
|
20231107,182000,37426060,4750,4750,4750,4750,2233
|
|
20231107,181900,37426060,4750,4750,4750,4750,0
|
|
20231107,181800,37426060,4750,4750,4750,4750,0
|
|
20231107,181700,37426060,4750,4750,4750,4750,0
|
|
20231107,181600,37426060,4750,4750,4750,4750,0
|
|
20231107,181500,37426060,4750,4750,4750,4750,0
|
|
20231107,181400,37426060,4750,4750,4750,4750,0
|
|
20231107,181300,37426060,4750,4750,4750,4750,0
|
|
20231107,181200,37426060,4750,4750,4750,4750,0
|
|
20231107,181100,37426060,4750,4750,4750,4750,0
|
|
20231107,181000,37426060,4750,4750,4750,4750,0
|
|
20231107,180900,37426060,4750,4750,4750,4750,0
|
|
20231107,180800,37426060,4750,4750,4750,4750,0
|
|
20231107,180700,37426060,4750,4750,4750,4750,0
|
|
20231107,180600,37426060,4750,4750,4750,4750,0
|
|
20231107,180500,37426060,4750,4750,4750,4750,0
|
|
20231107,180400,37426060,4750,4750,4750,4750,0
|
|
20231107,180300,37426060,4750,4750,4750,4750,0
|
|
20231107,180200,37426060,4750,4750,4750,4750,0
|
|
20231107,180100,37426060,4750,4750,4750,4750,0
|
|
20231107,180000,37426060,4750,4750,4750,4750,0
|
|
20231107,175900,37426060,4750,4750,4750,4750,0
|
|
20231107,175800,37426060,4750,4750,4750,4750,0
|
|
20231107,175700,37426060,4750,4750,4750,4750,0
|
|
20231107,175600,37426060,4750,4750,4750,4750,0
|
|
20231107,175500,37426060,4750,4750,4750,4750,0
|
|
20231107,175400,37426060,4750,4750,4750,4750,0
|
|
20231107,175300,37426060,4750,4750,4750,4750,0
|
|
20231107,175200,37426060,4750,4750,4750,4750,0
|
|
20231107,175100,37426060,4750,4750,4750,4750,0
|
|
20231107,175000,37426060,4750,4750,4750,4750,2233
|
|
20231107,174900,37426060,4750,4750,4750,4750,0
|
|
20231107,174800,37426060,4750,4750,4750,4750,0
|
|
20231107,174700,37426060,4750,4750,4750,4750,0
|
|
20231107,174600,37426060,4750,4750,4750,4750,0
|
|
20231107,174500,37426060,4750,4750,4750,4750,0
|
|
20231107,174400,37426060,4750,4750,4750,4750,0
|
|
20231107,174300,37426060,4750,4750,4750,4750,0
|
|
20231107,174200,37426060,4750,4750,4750,4750,0
|
|
20231107,174100,37426060,4750,4750,4750,4750,0
|
|
20231107,174000,37426060,4750,4750,4750,4750,0
|
|
20231107,173900,37426060,4750,4750,4750,4750,0
|
|
20231107,173800,37426060,4750,4750,4750,4750,0
|
|
20231107,173700,37426060,4750,4750,4750,4750,0
|
|
20231107,173600,37426060,4750,4750,4750,4750,0
|
|
20231107,173500,37426060,4750,4750,4750,4750,0
|
|
20231107,173400,37426060,4750,4750,4750,4750,0
|
|
20231107,173300,37426060,4750,4750,4750,4750,0
|
|
20231107,173200,37426060,4750,4750,4750,4750,0
|
|
20231107,173100,37426060,4750,4750,4750,4750,0
|
|
20231107,173000,37426060,4750,4750,4750,4750,0
|
|
20231107,172900,37426060,4750,4750,4750,4750,0
|
|
20231107,172800,37426060,4750,4750,4750,4750,0
|
|
20231107,172700,37426060,4750,4750,4750,4750,0
|
|
20231107,172600,37426060,4750,4750,4750,4750,0
|
|
20231107,172500,37426060,4750,4750,4750,4750,0
|
|
20231107,172400,37426060,4750,4750,4750,4750,0
|
|
20231107,172300,37426060,4750,4750,4750,4750,0
|
|
20231107,172200,37426060,4750,4750,4750,4750,0
|
|
20231107,172100,37426060,4750,4750,4750,4750,0
|
|
20231107,172000,37426060,4750,4750,4750,4750,2233
|
|
20231107,171900,37426060,4750,4750,4750,4750,0
|
|
20231107,171800,37426060,4750,4750,4750,4750,0
|
|
20231107,171700,37426060,4750,4750,4750,4750,0
|
|
20231107,171600,37426060,4750,4750,4750,4750,0
|
|
20231107,171500,37426060,4750,4750,4750,4750,0
|
|
20231107,171400,37426060,4750,4750,4750,4750,0
|
|
20231107,171300,37426060,4750,4750,4750,4750,0
|
|
20231107,171200,37426060,4750,4750,4750,4750,0
|
|
20231107,171100,37426060,4750,4750,4750,4750,0
|
|
20231107,171000,37426060,4750,4750,4750,4750,0
|
|
20231107,170900,37426060,4750,4750,4750,4750,0
|
|
20231107,170800,37426060,4750,4750,4750,4750,0
|
|
20231107,170700,37426060,4750,4750,4750,4750,0
|
|
20231107,170600,37426060,4750,4750,4750,4750,0
|
|
20231107,170500,37426060,4750,4750,4750,4750,0
|
|
20231107,170400,37426060,4750,4750,4750,4750,0
|
|
20231107,170300,37426060,4750,4750,4750,4750,0
|
|
20231107,170200,37426060,4750,4750,4750,4750,0
|
|
20231107,170100,37426060,4750,4750,4750,4750,0
|
|
20231107,170000,37426060,4750,4750,4750,4750,0
|
|
20231107,165900,37426060,4750,4750,4750,4750,0
|
|
20231107,165800,37426060,4750,4750,4750,4750,0
|
|
20231107,165700,37426060,4750,4750,4750,4750,0
|
|
20231107,165600,37426060,4750,4750,4750,4750,0
|
|
20231107,165500,37426060,4750,4750,4750,4750,0
|
|
20231107,165400,37426060,4750,4750,4750,4750,0
|
|
20231107,165300,37426060,4750,4750,4750,4750,0
|
|
20231107,165200,37426060,4750,4750,4750,4750,0
|
|
20231107,165100,37426060,4750,4750,4750,4750,0
|
|
20231107,165000,37426060,4750,4750,4750,4750,2233
|
|
20231107,164900,37426060,4750,4750,4750,4750,0
|
|
20231107,164800,37426060,4750,4750,4750,4750,0
|
|
20231107,164700,37426060,4750,4750,4750,4750,0
|
|
20231107,164600,37426060,4750,4750,4750,4750,0
|
|
20231107,164500,37426060,4750,4750,4750,4750,0
|
|
20231107,164400,37426060,4750,4750,4750,4750,0
|
|
20231107,164300,37426060,4750,4750,4750,4750,0
|
|
20231107,164200,37426060,4750,4750,4750,4750,0
|
|
20231107,164100,37426060,4750,4750,4750,4750,0
|
|
20231107,164000,37426060,4750,4750,4750,4750,0
|
|
20231107,163900,37426060,4750,4750,4750,4750,0
|
|
20231107,163800,37426060,4750,4750,4750,4750,0
|
|
20231107,163700,37426060,4750,4750,4750,4750,0
|
|
20231107,163600,37426060,4750,4750,4750,4750,0
|
|
20231107,163500,37426060,4750,4750,4750,4750,0
|
|
20231107,163400,37426060,4750,4750,4750,4750,0
|
|
20231107,163300,37426060,4750,4750,4750,4750,0
|
|
20231107,163200,37426060,4750,4750,4750,4750,0
|
|
20231107,163100,37426060,4750,4750,4750,4750,0
|
|
20231107,163000,37426060,4750,4750,4750,4750,0
|
|
20231107,162900,37426060,4750,4750,4750,4750,0
|
|
20231107,162800,37426060,4750,4750,4750,4750,0
|
|
20231107,162700,37426060,4750,4750,4750,4750,0
|
|
20231107,162600,37426060,4750,4750,4750,4750,0
|
|
20231107,162500,37426060,4750,4750,4750,4750,0
|
|
20231107,162400,37426060,4750,4750,4750,4750,0
|
|
20231107,162300,37426060,4750,4750,4750,4750,0
|
|
20231107,162200,37426060,4750,4750,4750,4750,0
|
|
20231107,162100,37426060,4750,4750,4750,4750,0
|
|
20231107,162000,37426060,4750,4750,4750,4750,2233
|
|
20231107,161900,37426060,4750,4750,4750,4750,0
|
|
20231107,161800,37426060,4750,4750,4750,4750,0
|
|
20231107,161700,37426060,4750,4750,4750,4750,0
|
|
20231107,161600,37426060,4750,4750,4750,4750,0
|
|
20231107,161500,37426060,4750,4750,4750,4750,0
|
|
20231107,161400,37426060,4750,4750,4750,4750,0
|
|
20231107,161300,37426060,4750,4750,4750,4750,0
|
|
20231107,161200,37426060,4750,4750,4750,4750,0
|
|
20231107,161100,37426060,4750,4750,4750,4750,0
|
|
20231107,161000,37426060,4750,4750,4750,4750,0
|
|
20231107,160900,37426060,4750,4750,4750,4750,0
|
|
20231107,160800,37426060,4750,4750,4750,4750,0
|
|
20231107,160700,37426060,4750,4750,4750,4750,0
|
|
20231107,160600,37426060,4750,4750,4750,4750,0
|
|
20231107,160500,37426060,4750,4750,4750,4750,0
|
|
20231107,160400,37426060,4750,4750,4750,4750,0
|
|
20231107,160300,37426060,4750,4750,4750,4750,0
|
|
20231107,160200,37426060,4750,4750,4750,4750,0
|
|
20231107,160100,37426060,4750,4750,4750,4750,0
|
|
20231107,160000,37426060,4750,4750,4750,4750,0
|
|
20231107,155900,37426060,4750,4750,4750,4750,0
|
|
20231107,155800,37426060,4750,4750,4750,4750,0
|
|
20231107,155700,37426060,4750,4750,4750,4750,0
|
|
20231107,155600,37426060,4750,4750,4750,4750,0
|
|
20231107,155500,37426060,4750,4750,4750,4750,0
|
|
20231107,155400,37426060,4750,4750,4750,4750,0
|
|
20231107,155300,37426060,4750,4750,4750,4750,0
|
|
20231107,155200,37426060,4750,4750,4750,4750,0
|
|
20231107,155100,37426060,4750,4750,4750,4750,0
|
|
20231107,155000,37426060,4750,4750,4750,4750,2233
|
|
20231107,154900,37426060,4750,4750,4750,4750,0
|
|
20231107,154800,37426060,4750,4750,4750,4750,0
|
|
20231107,154700,37426060,4750,4750,4750,4750,0
|
|
20231107,154600,37426060,4750,4750,4750,4750,0
|
|
20231107,154500,37426060,4750,4750,4750,4750,0
|
|
20231107,154400,37426060,4750,4750,4750,4750,0
|
|
20231107,154300,37426060,4750,4750,4750,4750,0
|
|
20231107,154200,37426060,4750,4750,4750,4750,0
|
|
20231107,154100,37426060,4750,4750,4750,4750,0
|
|
20231107,154000,37426060,4750,4750,4750,4750,0
|
|
20231107,153900,37426060,4750,4750,4750,4750,0
|
|
20231107,153800,37426060,4750,4750,4750,4750,0
|
|
20231107,153700,37426060,4750,4750,4750,4750,0
|
|
20231107,153600,37426060,4750,4750,4750,4750,0
|
|
20231107,153500,37426060,4750,4750,4750,4750,0
|
|
20231107,153400,37426060,4750,4750,4750,4750,0
|
|
20231107,153300,37426060,4750,4750,4750,4750,0
|
|
20231107,153200,37426060,4750,4750,4750,4750,0
|
|
20231107,153100,37426060,4750,4750,4750,4750,0
|
|
20231107,153000,37426060,4750,4750,4750,4750,2233
|
|
20231107,152900,26819310,4730,4730,4730,4730,0
|
|
20231107,152800,26819310,4730,4730,4730,4730,0
|
|
20231107,152700,26819310,4730,4730,4730,4730,0
|
|
20231107,152600,26819310,4730,4730,4730,4730,0
|
|
20231107,152500,26819310,4730,4730,4730,4730,0
|
|
20231107,152400,26819310,4730,4730,4730,4730,0
|
|
20231107,152300,26819310,4730,4730,4730,4730,0
|
|
20231107,152200,26819310,4730,4730,4730,4730,0
|
|
20231107,152100,26819310,4730,4730,4730,4730,0
|
|
20231107,152000,26819310,4730,4730,4730,4730,0
|
|
20231107,151900,26819310,4730,4695,4740,4695,921
|
|
20231107,151800,22485660,4695,4695,4695,4695,0
|
|
20231107,151700,22485660,4695,4695,4695,4695,0
|
|
20231107,151600,22485660,4695,4695,4695,4695,1
|
|
20231107,151500,22480965,4705,4705,4705,4705,2
|
|
20231107,151400,22471555,4700,4700,4700,4700,176
|
|
20231107,151300,21644355,4710,4710,4710,4710,0
|
|
20231107,151200,21644355,4710,4670,4710,4650,1033
|
|
20231107,151100,16837560,4710,4705,4710,4705,100
|
|
20231107,151000,16366900,4705,4705,4705,4705,0
|
|
20231107,150900,16366900,4705,4705,4705,4705,0
|
|
20231107,150800,16366900,4705,4705,4705,4705,8
|
|
20231107,150700,16329260,4710,4710,4710,4710,0
|
|
20231107,150600,16329260,4710,4710,4710,4710,0
|
|
20231107,150500,16329260,4710,4710,4710,4710,0
|
|
20231107,150400,16329260,4710,4710,4710,4710,0
|
|
20231107,150300,16329260,4710,4710,4710,4710,0
|
|
20231107,150200,16329260,4710,4710,4710,4710,0
|
|
20231107,150100,16329260,4710,4710,4710,4710,0
|
|
20231107,150000,16329260,4710,4710,4710,4710,0
|
|
20231107,145900,16329260,4710,4710,4710,4710,0
|
|
20231107,145800,16329260,4710,4710,4710,4710,0
|
|
20231107,145700,16329260,4710,4710,4710,4710,0
|
|
20231107,145600,16329260,4710,4710,4710,4710,0
|
|
20231107,145500,16329260,4710,4710,4710,4710,0
|
|
20231107,145400,16329260,4710,4710,4710,4710,0
|
|
20231107,145300,16329260,4710,4710,4710,4710,0
|
|
20231107,145200,16329260,4710,4710,4710,4710,0
|
|
20231107,145100,16329260,4710,4710,4710,4710,0
|
|
20231107,145000,16329260,4710,4710,4710,4710,0
|
|
20231107,144900,16329260,4710,4710,4710,4710,0
|
|
20231107,144800,16329260,4710,4710,4710,4710,0
|
|
20231107,144700,16329260,4710,4710,4710,4710,0
|
|
20231107,144600,16329260,4710,4710,4710,4710,0
|
|
20231107,144500,16329260,4710,4710,4710,4710,0
|
|
20231107,144400,16329260,4710,4710,4710,4710,0
|
|
20231107,144300,16329260,4710,4710,4710,4710,0
|
|
20231107,144200,16329260,4710,4710,4710,4710,0
|
|
20231107,144100,16329260,4710,4710,4710,4710,2
|
|
20231107,144000,16319840,4710,4710,4710,4710,0
|
|
20231107,143900,16319840,4710,4710,4710,4710,0
|
|
20231107,143800,16319840,4710,4710,4710,4710,0
|
|
20231107,143700,16319840,4710,4710,4710,4710,0
|
|
20231107,143600,16319840,4710,4710,4710,4710,5
|
|
20231107,143500,16296290,4710,4710,4710,4710,0
|
|
20231107,143400,16296290,4710,4710,4710,4710,0
|
|
20231107,143300,16296290,4710,4710,4710,4710,0
|
|
20231107,143200,16296290,4710,4710,4710,4710,0
|
|
20231107,143100,16296290,4710,4710,4710,4710,0
|
|
20231107,143000,16296290,4710,4710,4710,4710,0
|
|
20231107,142900,16296290,4710,4710,4710,4710,0
|
|
20231107,142800,16296290,4710,4710,4710,4710,0
|
|
20231107,142700,16296290,4710,4710,4710,4710,0
|
|
20231107,142600,16296290,4710,4710,4710,4710,0
|
|
20231107,142500,16296290,4710,4710,4710,4710,0
|
|
20231107,142400,16296290,4710,4710,4710,4710,0
|
|
20231107,142300,16296290,4710,4710,4710,4710,0
|
|
20231107,142200,16296290,4710,4710,4710,4710,0
|
|
20231107,142100,16296290,4710,4710,4710,4710,0
|
|
20231107,142000,16296290,4710,4710,4710,4710,0
|
|
20231107,141900,16296290,4710,4710,4710,4710,0
|
|
20231107,141800,16296290,4710,4710,4710,4710,0
|
|
20231107,141700,16296290,4710,4710,4710,4710,0
|
|
20231107,141600,16296290,4710,4710,4710,4710,0
|
|
20231107,141500,16296290,4710,4710,4710,4710,0
|
|
20231107,141400,16296290,4710,4710,4710,4710,0
|
|
20231107,141300,16296290,4710,4710,4710,4710,0
|
|
20231107,141200,16296290,4710,4710,4710,4710,0
|
|
20231107,141100,16296290,4710,4710,4710,4710,0
|
|
20231107,141000,16296290,4710,4710,4710,4710,0
|
|
20231107,140900,16296290,4710,4710,4710,4710,0
|
|
20231107,140800,16296290,4710,4710,4710,4710,0
|
|
20231107,140700,16296290,4710,4710,4710,4710,0
|
|
20231107,140600,16296290,4710,4710,4710,4710,0
|
|
20231107,140500,16296290,4710,4710,4710,4710,0
|
|
20231107,140400,16296290,4710,4710,4710,4710,0
|
|
20231107,140300,16296290,4710,4710,4710,4710,0
|
|
20231107,140200,16296290,4710,4710,4710,4710,5
|
|
20231107,140100,16272740,4710,4710,4710,4710,0
|
|
20231107,140000,16272740,4710,4710,4710,4710,0
|
|
20231107,135900,16272740,4710,4710,4710,4710,0
|
|
20231107,135800,16272740,4710,4710,4710,4710,0
|
|
20231107,135700,16272740,4710,4710,4710,4710,0
|
|
20231107,135600,16272740,4710,4710,4710,4710,0
|
|
20231107,135500,16272740,4710,4710,4710,4710,0
|
|
20231107,135400,16272740,4710,4710,4710,4710,0
|
|
20231107,135300,16272740,4710,4665,4710,4665,33
|
|
20231107,135200,16118455,4665,4665,4665,4665,0
|
|
20231107,135100,16118455,4665,4665,4665,4665,0
|
|
20231107,135000,16118455,4665,4665,4665,4665,0
|
|
20231107,134900,16118455,4665,4665,4665,4665,0
|
|
20231107,134800,16118455,4665,4665,4665,4665,0
|
|
20231107,134700,16118455,4665,4665,4665,4665,0
|
|
20231107,134600,16118455,4665,4665,4665,4665,105
|
|
20231107,134500,15628630,4670,4670,4670,4670,0
|
|
20231107,134400,15628630,4670,4670,4670,4670,0
|
|
20231107,134300,15628630,4670,4670,4670,4670,0
|
|
20231107,134200,15628630,4670,4670,4670,4670,0
|
|
20231107,134100,15628630,4670,4670,4670,4670,0
|
|
20231107,134000,15628630,4670,4670,4670,4670,0
|
|
20231107,133900,15628630,4670,4670,4670,4670,0
|
|
20231107,133800,15628630,4670,4670,4670,4670,0
|
|
20231107,133700,15628630,4670,4670,4670,4670,0
|
|
20231107,133600,15628630,4670,4670,4670,4670,0
|
|
20231107,133500,15628630,4670,4670,4670,4670,0
|
|
20231107,133400,15628630,4670,4670,4670,4670,0
|
|
20231107,133300,15628630,4670,4670,4670,4670,0
|
|
20231107,133200,15628630,4670,4670,4670,4670,1
|
|
20231107,133100,15623960,4670,4670,4670,4670,0
|
|
20231107,133000,15623960,4670,4680,4680,4670,383
|
|
20231107,132900,13835195,4715,4715,4715,4715,0
|
|
20231107,132800,13835195,4715,4715,4715,4715,0
|
|
20231107,132700,13835195,4715,4715,4715,4715,1
|
|
20231107,132600,13830480,4715,4715,4715,4715,0
|
|
20231107,132500,13830480,4715,4715,4715,4715,0
|
|
20231107,132400,13830480,4715,4715,4715,4715,0
|
|
20231107,132300,13830480,4715,4715,4715,4715,0
|
|
20231107,132200,13830480,4715,4715,4715,4715,0
|
|
20231107,132100,13830480,4715,4715,4715,4715,0
|
|
20231107,132000,13830480,4715,4715,4715,4715,0
|
|
20231107,131900,13830480,4715,4715,4715,4715,0
|
|
20231107,131800,13830480,4715,4715,4715,4715,0
|
|
20231107,131700,13830480,4715,4715,4715,4715,15
|
|
20231107,131600,13759755,4720,4720,4720,4720,0
|
|
20231107,131500,13759755,4720,4720,4720,4720,0
|
|
20231107,131400,13759755,4720,4720,4720,4720,0
|
|
20231107,131300,13759755,4720,4720,4720,4720,0
|
|
20231107,131200,13759755,4720,4720,4720,4720,0
|
|
20231107,131100,13759755,4720,4720,4720,4720,0
|
|
20231107,131000,13759755,4720,4720,4720,4720,0
|
|
20231107,130900,13759755,4720,4720,4720,4720,0
|
|
20231107,130800,13759755,4720,4720,4720,4720,1
|
|
20231107,130700,13755035,4715,4715,4715,4715,0
|
|
20231107,130600,13755035,4715,4715,4715,4715,0
|
|
20231107,130500,13755035,4715,4715,4715,4715,0
|
|
20231107,130400,13755035,4715,4715,4715,4715,0
|
|
20231107,130300,13755035,4715,4715,4715,4715,0
|
|
20231107,130200,13755035,4715,4715,4715,4715,0
|
|
20231107,130100,13755035,4715,4715,4715,4715,0
|
|
20231107,130000,13755035,4715,4715,4715,4715,0
|
|
20231107,125900,13755035,4715,4715,4715,4715,10
|
|
20231107,125800,13707885,4715,4715,4715,4715,0
|
|
20231107,125700,13707885,4715,4715,4715,4715,0
|
|
20231107,125600,13707885,4715,4715,4715,4715,4
|
|
20231107,125500,13689025,4715,4715,4715,4715,1
|
|
20231107,125400,13684310,4675,4715,4715,4675,21
|
|
20231107,125300,13586085,4730,4730,4730,4730,0
|
|
20231107,125200,13586085,4730,4730,4730,4730,0
|
|
20231107,125100,13586085,4730,4730,4730,4730,0
|
|
20231107,125000,13586085,4730,4730,4730,4730,0
|
|
20231107,124900,13586085,4730,4730,4730,4730,0
|
|
20231107,124800,13586085,4730,4730,4730,4730,0
|
|
20231107,124700,13586085,4730,4730,4730,4730,0
|
|
20231107,124600,13586085,4730,4730,4730,4730,0
|
|
20231107,124500,13586085,4730,4730,4730,4730,0
|
|
20231107,124400,13586085,4730,4730,4730,4730,0
|
|
20231107,124300,13586085,4730,4730,4730,4730,0
|
|
20231107,124200,13586085,4730,4730,4730,4730,0
|
|
20231107,124100,13586085,4730,4730,4730,4730,0
|
|
20231107,124000,13586085,4730,4730,4730,4730,0
|
|
20231107,123900,13586085,4730,4725,4730,4725,2
|
|
20231107,123800,13576630,4730,4730,4730,4730,0
|
|
20231107,123700,13576630,4730,4730,4730,4730,0
|
|
20231107,123600,13576630,4730,4730,4730,4730,0
|
|
20231107,123500,13576630,4730,4730,4730,4730,0
|
|
20231107,123400,13576630,4730,4730,4730,4730,2
|
|
20231107,123300,13567170,4725,4705,4725,4675,33
|
|
20231107,123200,13412630,4730,4730,4730,4730,0
|
|
20231107,123100,13412630,4730,4730,4730,4730,0
|
|
20231107,123000,13412630,4730,4730,4730,4730,0
|
|
20231107,122900,13412630,4730,4730,4730,4730,0
|
|
20231107,122800,13412630,4730,4730,4730,4730,1
|
|
20231107,122700,13407900,4730,4730,4730,4730,1
|
|
20231107,122600,13403170,4740,4740,4740,4740,0
|
|
20231107,122500,13403170,4740,4740,4740,4740,0
|
|
20231107,122400,13403170,4740,4740,4740,4740,0
|
|
20231107,122300,13403170,4740,4740,4740,4740,0
|
|
20231107,122200,13403170,4740,4740,4740,4740,0
|
|
20231107,122100,13403170,4740,4740,4740,4740,0
|
|
20231107,122000,13403170,4740,4740,4740,4740,0
|
|
20231107,121900,13403170,4740,4740,4740,4740,0
|
|
20231107,121800,13403170,4740,4740,4740,4740,0
|
|
20231107,121700,13403170,4740,4740,4740,4740,0
|
|
20231107,121600,13403170,4740,4740,4740,4740,0
|
|
20231107,121500,13403170,4740,4740,4740,4740,0
|
|
20231107,121400,13403170,4740,4740,4740,4740,0
|
|
20231107,121300,13403170,4740,4740,4740,4740,0
|
|
20231107,121200,13403170,4740,4740,4740,4740,0
|
|
20231107,121100,13403170,4740,4740,4740,4740,0
|
|
20231107,121000,13403170,4740,4740,4740,4740,0
|
|
20231107,120900,13403170,4740,4740,4740,4740,0
|
|
20231107,120800,13403170,4740,4740,4740,4740,1
|
|
20231107,120700,13398430,4710,4710,4710,4710,0
|
|
20231107,120600,13398430,4710,4710,4710,4710,16
|
|
20231107,120500,13323070,4740,4740,4740,4740,0
|
|
20231107,120400,13323070,4740,4740,4740,4740,1
|
|
20231107,120300,13318330,4720,4720,4720,4720,0
|
|
20231107,120200,13318330,4720,4720,4720,4720,0
|
|
20231107,120100,13318330,4720,4720,4720,4720,0
|
|
20231107,120000,13318330,4720,4720,4720,4720,23
|
|
20231107,115900,13209770,4745,4745,4745,4745,0
|
|
20231107,115800,13209770,4745,4745,4745,4745,0
|
|
20231107,115700,13209770,4745,4745,4745,4745,0
|
|
20231107,115600,13209770,4745,4745,4745,4745,0
|
|
20231107,115500,13209770,4745,4745,4745,4745,0
|
|
20231107,115400,13209770,4745,4745,4745,4745,0
|
|
20231107,115300,13209770,4745,4745,4745,4745,0
|
|
20231107,115200,13209770,4745,4745,4745,4745,0
|
|
20231107,115100,13209770,4745,4745,4745,4745,1
|
|
20231107,115000,13205025,4725,4725,4725,4725,0
|
|
20231107,114900,13205025,4725,4725,4725,4725,0
|
|
20231107,114800,13205025,4725,4725,4725,4725,0
|
|
20231107,114700,13205025,4725,4725,4725,4725,0
|
|
20231107,114600,13205025,4725,4725,4725,4725,0
|
|
20231107,114500,13205025,4725,4725,4725,4725,0
|
|
20231107,114400,13205025,4725,4725,4725,4725,0
|
|
20231107,114300,13205025,4725,4755,4755,4725,2
|
|
20231107,114200,13195545,4750,4750,4750,4750,0
|
|
20231107,114100,13195545,4750,4730,4750,4730,5
|
|
20231107,114000,13171825,4720,4720,4720,4720,0
|
|
20231107,113900,13171825,4720,4710,4720,4710,38
|
|
20231107,113800,12992625,4710,4710,4715,4710,513
|
|
20231107,113700,10574045,4710,4710,4710,4710,0
|
|
20231107,113600,10574045,4710,4710,4710,4710,0
|
|
20231107,113500,10574045,4710,4710,4710,4710,0
|
|
20231107,113400,10574045,4710,4710,4710,4710,0
|
|
20231107,113300,10574045,4710,4710,4710,4710,0
|
|
20231107,113200,10574045,4710,4710,4710,4710,0
|
|
20231107,113100,10574045,4710,4710,4710,4710,0
|
|
20231107,113000,10574045,4710,4710,4710,4710,0
|
|
20231107,112900,10574045,4710,4710,4710,4710,0
|
|
20231107,112800,10574045,4710,4710,4710,4710,0
|
|
20231107,112700,10574045,4710,4710,4710,4710,0
|
|
20231107,112600,10574045,4710,4710,4710,4710,0
|
|
20231107,112500,10574045,4710,4710,4710,4710,0
|
|
20231107,112400,10574045,4710,4710,4710,4710,0
|
|
20231107,112300,10574045,4710,4710,4710,4710,0
|
|
20231107,112200,10574045,4710,4710,4710,4710,0
|
|
20231107,112100,10574045,4710,4710,4710,4710,0
|
|
20231107,112000,10574045,4710,4710,4710,4710,0
|
|
20231107,111900,10574045,4710,4710,4710,4710,0
|
|
20231107,111800,10574045,4710,4710,4710,4710,0
|
|
20231107,111700,10574045,4710,4710,4710,4710,5
|
|
20231107,111600,10550495,4710,4710,4710,4710,0
|
|
20231107,111500,10550495,4710,4710,4710,4710,0
|
|
20231107,111400,10550495,4710,4700,4710,4700,2
|
|
20231107,111300,10541085,4705,4705,4705,4705,0
|
|
20231107,111200,10541085,4705,4705,4705,4705,0
|
|
20231107,111100,10541085,4705,4700,4705,4700,50
|
|
20231107,111000,10306060,4710,4710,4710,4710,0
|
|
20231107,110900,10306060,4710,4710,4710,4710,0
|
|
20231107,110800,10306060,4710,4710,4710,4710,0
|
|
20231107,110700,10306060,4710,4710,4710,4710,0
|
|
20231107,110600,10306060,4710,4710,4710,4710,0
|
|
20231107,110500,10306060,4710,4710,4710,4710,5
|
|
20231107,110400,10282510,4710,4710,4710,4710,0
|
|
20231107,110300,10282510,4710,4710,4710,4710,0
|
|
20231107,110200,10282510,4710,4710,4710,4710,0
|
|
20231107,110100,10282510,4710,4710,4710,4710,0
|
|
20231107,110000,10282510,4710,4710,4710,4710,0
|
|
20231107,105900,10282510,4710,4710,4710,4710,0
|
|
20231107,105800,10282510,4710,4710,4710,4710,0
|
|
20231107,105700,10282510,4710,4710,4710,4710,0
|
|
20231107,105600,10282510,4710,4710,4710,4710,0
|
|
20231107,105500,10282510,4710,4710,4710,4710,0
|
|
20231107,105400,10282510,4710,4710,4710,4710,0
|
|
20231107,105300,10282510,4710,4710,4710,4710,0
|
|
20231107,105200,10282510,4710,4710,4710,4710,0
|
|
20231107,105100,10282510,4710,4710,4710,4710,0
|
|
20231107,105000,10282510,4710,4710,4710,4710,0
|
|
20231107,104900,10282510,4710,4710,4710,4710,0
|
|
20231107,104800,10282510,4710,4710,4710,4710,0
|
|
20231107,104700,10282510,4710,4710,4710,4710,0
|
|
20231107,104600,10282510,4710,4710,4710,4710,0
|
|
20231107,104500,10282510,4710,4710,4710,4710,0
|
|
20231107,104400,10282510,4710,4710,4710,4710,0
|
|
20231107,104300,10282510,4710,4710,4710,4710,1
|
|
20231107,104200,10277800,4700,4700,4700,4700,0
|
|
20231107,104100,10277800,4700,4700,4700,4700,0
|
|
20231107,104000,10277800,4700,4700,4700,4700,2
|
|
20231107,103900,10268400,4700,4700,4700,4700,3
|
|
20231107,103800,10254300,4710,4710,4710,4710,50
|
|
20231107,103700,10018800,4710,4710,4710,4710,0
|
|
20231107,103600,10018800,4710,4710,4710,4710,0
|
|
20231107,103500,10018800,4710,4710,4710,4710,0
|
|
20231107,103400,10018800,4710,4710,4710,4710,100
|
|
20231107,103300,9547800,4710,4710,4710,4710,0
|
|
20231107,103200,9547800,4710,4710,4710,4710,0
|
|
20231107,103100,9547800,4710,4710,4710,4710,7
|
|
20231107,103000,9514830,4700,4700,4700,4700,0
|
|
20231107,102900,9514830,4700,4700,4700,4700,0
|
|
20231107,102800,9514830,4700,4700,4700,4700,0
|
|
20231107,102700,9514830,4700,4700,4700,4700,0
|
|
20231107,102600,9514830,4700,4700,4700,4700,0
|
|
20231107,102500,9514830,4700,4700,4700,4700,0
|
|
20231107,102400,9514830,4700,4695,4700,4695,2
|
|
20231107,102300,9505435,4715,4715,4715,4715,0
|
|
20231107,102200,9505435,4715,4715,4715,4715,0
|
|
20231107,102100,9505435,4715,4715,4715,4715,0
|
|
20231107,102000,9505435,4715,4715,4715,4715,0
|
|
20231107,101900,9505435,4715,4715,4715,4715,0
|
|
20231107,101800,9505435,4715,4715,4715,4715,0
|
|
20231107,101700,9505435,4715,4715,4715,4715,0
|
|
20231107,101600,9505435,4715,4715,4715,4715,50
|
|
20231107,101500,9269685,4715,4715,4715,4715,0
|
|
20231107,101400,9269685,4715,4680,4715,4680,2
|
|
20231107,101300,9260290,4720,4720,4720,4720,0
|
|
20231107,101200,9260290,4720,4720,4720,4720,0
|
|
20231107,101100,9260290,4720,4720,4720,4720,0
|
|
20231107,101000,9260290,4720,4720,4720,4720,0
|
|
20231107,100900,9260290,4720,4720,4720,4720,0
|
|
20231107,100800,9260290,4720,4720,4720,4720,1
|
|
20231107,100700,9255570,4685,4685,4685,4685,0
|
|
20231107,100600,9255570,4685,4685,4685,4685,0
|
|
20231107,100500,9255570,4685,4685,4685,4685,1
|
|
20231107,100400,9250885,4685,4685,4685,4685,0
|
|
20231107,100300,9250885,4685,4685,4685,4685,0
|
|
20231107,100200,9250885,4685,4685,4685,4685,1
|
|
20231107,100100,9246200,4685,4685,4685,4685,0
|
|
20231107,100000,9246200,4685,4685,4685,4685,0
|
|
20231107,095900,9246200,4685,4685,4685,4685,1
|
|
20231107,095800,9241515,4685,4685,4685,4685,0
|
|
20231107,095700,9241515,4685,4685,4685,4685,0
|
|
20231107,095600,9241515,4685,4685,4685,4685,0
|
|
20231107,095500,9241515,4685,4685,4685,4685,1
|
|
20231107,095400,9236830,4685,4685,4685,4685,0
|
|
20231107,095300,9236830,4685,4685,4685,4685,0
|
|
20231107,095200,9236830,4685,4685,4685,4685,0
|
|
20231107,095100,9236830,4685,4685,4685,4685,2
|
|
20231107,095000,9227460,4685,4675,4685,4675,67
|
|
20231107,094900,8913745,4675,4675,4675,4675,22
|
|
20231107,094800,8810895,4675,4695,4695,4675,310
|
|
20231107,094700,7361150,4700,4700,4700,4700,0
|
|
20231107,094600,7361150,4700,4700,4700,4700,0
|
|
20231107,094500,7361150,4700,4700,4700,4700,0
|
|
20231107,094400,7361150,4700,4705,4705,4700,4
|
|
20231107,094300,7342340,4710,4710,4710,4710,2
|
|
20231107,094200,7332920,4695,4695,4695,4695,0
|
|
20231107,094100,7332920,4695,4695,4695,4695,5
|
|
20231107,094000,7309445,4695,4695,4695,4695,51
|
|
20231107,093900,7070000,4695,4695,4695,4695,0
|
|
20231107,093800,7070000,4695,4695,4695,4695,0
|
|
20231107,093700,7070000,4695,4695,4695,4695,0
|
|
20231107,093600,7070000,4695,4695,4695,4695,0
|
|
20231107,093500,7070000,4695,4695,4695,4695,0
|
|
20231107,093400,7070000,4695,4695,4695,4695,0
|
|
20231107,093300,7070000,4695,4695,4695,4695,1
|
|
20231107,093200,7065305,4695,4695,4695,4680,831
|
|
20231107,093100,3168600,4720,4720,4720,4720,1
|
|
20231107,093000,3163880,4700,4700,4700,4700,0
|
|
20231107,092900,3163880,4700,4700,4700,4700,0
|
|
20231107,092800,3163880,4700,4700,4700,4700,0
|
|
20231107,092700,3163880,4700,4715,4715,4700,6
|
|
20231107,092600,3135645,4720,4720,4720,4720,1
|
|
20231107,092500,3130925,4720,4715,4720,4715,2
|
|
20231107,092400,3121490,4720,4720,4720,4720,1
|
|
20231107,092300,3116770,4720,4720,4720,4720,1
|
|
20231107,092200,3112050,4720,4740,4740,4720,24
|
|
20231107,092100,2998710,4740,4740,4740,4740,7
|
|
20231107,092000,2965530,4740,4740,4740,4740,0
|
|
20231107,091900,2965530,4740,4740,4740,4740,0
|
|
20231107,091800,2965530,4740,4720,4740,4720,3
|
|
20231107,091700,2951350,4705,4705,4770,4705,100
|
|
20231107,091600,2475090,4700,4700,4710,4700,6
|
|
20231107,091500,2446880,4710,4700,4710,4700,20
|
|
20231107,091400,2352810,4690,4695,4695,4690,37
|
|
20231107,091300,2179130,4695,4705,4710,4695,22
|
|
20231107,091200,2075795,4700,4695,4700,4695,3
|
|
20231107,091100,2061705,4695,4695,4695,4695,1
|
|
20231107,091000,2057010,4685,4685,4685,4685,18
|
|
20231107,090900,1972680,4685,4685,4685,4685,1
|
|
20231107,090800,1967995,4720,4720,4720,4720,0
|
|
20231107,090700,1967995,4720,4730,4730,4720,23
|
|
20231107,090600,1859315,4725,4725,4725,4725,14
|
|
20231107,090500,1793165,4725,4720,4725,4720,13
|
|
20231107,090400,1731800,4730,4730,4730,4730,0
|
|
20231107,090300,1731800,4730,4725,4730,4725,10
|
|
20231107,090200,1684515,4720,4710,4720,4695,176
|
|
20231107,090100,854325,4715,4750,4750,4715,24
|
|
20231107,090000,740900,4780,4780,4780,4780,155
|