654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,195100,46782960,4685,4685,4685,4685,71
|
|
20231107,195000,46782960,4685,4685,4685,4685,0
|
|
20231107,194900,46782960,4685,4685,4685,4685,0
|
|
20231107,194800,46782960,4685,4685,4685,4685,0
|
|
20231107,194700,46782960,4685,4685,4685,4685,0
|
|
20231107,194600,46782960,4685,4685,4685,4685,0
|
|
20231107,194500,46782960,4685,4685,4685,4685,0
|
|
20231107,194400,46782960,4685,4685,4685,4685,0
|
|
20231107,194300,46782960,4685,4685,4685,4685,0
|
|
20231107,194200,46782960,4685,4685,4685,4685,0
|
|
20231107,194100,46782960,4685,4685,4685,4685,0
|
|
20231107,194000,46782960,4685,4685,4685,4685,0
|
|
20231107,193900,46782960,4685,4685,4685,4685,0
|
|
20231107,193800,46782960,4685,4685,4685,4685,0
|
|
20231107,193700,46782960,4685,4685,4685,4685,0
|
|
20231107,193600,46782960,4685,4685,4685,4685,0
|
|
20231107,193500,46782960,4685,4685,4685,4685,0
|
|
20231107,193400,46782960,4685,4685,4685,4685,0
|
|
20231107,193300,46782960,4685,4685,4685,4685,0
|
|
20231107,193200,46782960,4685,4685,4685,4685,0
|
|
20231107,193100,46782960,4685,4685,4685,4685,0
|
|
20231107,193000,46782960,4685,4685,4685,4685,0
|
|
20231107,192900,46782960,4685,4685,4685,4685,0
|
|
20231107,192800,46782960,4685,4685,4685,4685,0
|
|
20231107,192700,46782960,4685,4685,4685,4685,0
|
|
20231107,192600,46782960,4685,4685,4685,4685,0
|
|
20231107,192500,46782960,4685,4685,4685,4685,0
|
|
20231107,192400,46782960,4685,4685,4685,4685,0
|
|
20231107,192300,46782960,4685,4685,4685,4685,0
|
|
20231107,192200,46782960,4685,4685,4685,4685,0
|
|
20231107,192100,46782960,4685,4685,4685,4685,71
|
|
20231107,192000,46782960,4685,4685,4685,4685,0
|
|
20231107,191900,46782960,4685,4685,4685,4685,0
|
|
20231107,191800,46782960,4685,4685,4685,4685,0
|
|
20231107,191700,46782960,4685,4685,4685,4685,0
|
|
20231107,191600,46782960,4685,4685,4685,4685,0
|
|
20231107,191500,46782960,4685,4685,4685,4685,0
|
|
20231107,191400,46782960,4685,4685,4685,4685,0
|
|
20231107,191300,46782960,4685,4685,4685,4685,0
|
|
20231107,191200,46782960,4685,4685,4685,4685,0
|
|
20231107,191100,46782960,4685,4685,4685,4685,0
|
|
20231107,191000,46782960,4685,4685,4685,4685,0
|
|
20231107,190900,46782960,4685,4685,4685,4685,0
|
|
20231107,190800,46782960,4685,4685,4685,4685,0
|
|
20231107,190700,46782960,4685,4685,4685,4685,0
|
|
20231107,190600,46782960,4685,4685,4685,4685,0
|
|
20231107,190500,46782960,4685,4685,4685,4685,0
|
|
20231107,190400,46782960,4685,4685,4685,4685,0
|
|
20231107,190300,46782960,4685,4685,4685,4685,0
|
|
20231107,190200,46782960,4685,4685,4685,4685,0
|
|
20231107,190100,46782960,4685,4685,4685,4685,0
|
|
20231107,190000,46782960,4685,4685,4685,4685,0
|
|
20231107,185900,46782960,4685,4685,4685,4685,0
|
|
20231107,185800,46782960,4685,4685,4685,4685,0
|
|
20231107,185700,46782960,4685,4685,4685,4685,0
|
|
20231107,185600,46782960,4685,4685,4685,4685,0
|
|
20231107,185500,46782960,4685,4685,4685,4685,0
|
|
20231107,185400,46782960,4685,4685,4685,4685,0
|
|
20231107,185300,46782960,4685,4685,4685,4685,0
|
|
20231107,185200,46782960,4685,4685,4685,4685,0
|
|
20231107,185100,46782960,4685,4685,4685,4685,71
|
|
20231107,185000,46782960,4685,4685,4685,4685,0
|
|
20231107,184900,46782960,4685,4685,4685,4685,0
|
|
20231107,184800,46782960,4685,4685,4685,4685,0
|
|
20231107,184700,46782960,4685,4685,4685,4685,0
|
|
20231107,184600,46782960,4685,4685,4685,4685,0
|
|
20231107,184500,46782960,4685,4685,4685,4685,0
|
|
20231107,184400,46782960,4685,4685,4685,4685,0
|
|
20231107,184300,46782960,4685,4685,4685,4685,0
|
|
20231107,184200,46782960,4685,4685,4685,4685,0
|
|
20231107,184100,46782960,4685,4685,4685,4685,0
|
|
20231107,184000,46782960,4685,4685,4685,4685,0
|
|
20231107,183900,46782960,4685,4685,4685,4685,0
|
|
20231107,183800,46782960,4685,4685,4685,4685,0
|
|
20231107,183700,46782960,4685,4685,4685,4685,0
|
|
20231107,183600,46782960,4685,4685,4685,4685,0
|
|
20231107,183500,46782960,4685,4685,4685,4685,0
|
|
20231107,183400,46782960,4685,4685,4685,4685,0
|
|
20231107,183300,46782960,4685,4685,4685,4685,0
|
|
20231107,183200,46782960,4685,4685,4685,4685,0
|
|
20231107,183100,46782960,4685,4685,4685,4685,0
|
|
20231107,183000,46782960,4685,4685,4685,4685,0
|
|
20231107,182900,46782960,4685,4685,4685,4685,0
|
|
20231107,182800,46782960,4685,4685,4685,4685,0
|
|
20231107,182700,46782960,4685,4685,4685,4685,0
|
|
20231107,182600,46782960,4685,4685,4685,4685,0
|
|
20231107,182500,46782960,4685,4685,4685,4685,0
|
|
20231107,182400,46782960,4685,4685,4685,4685,0
|
|
20231107,182300,46782960,4685,4685,4685,4685,0
|
|
20231107,182200,46782960,4685,4685,4685,4685,0
|
|
20231107,182100,46782960,4685,4685,4685,4685,71
|
|
20231107,182000,46782960,4685,4685,4685,4685,0
|
|
20231107,181900,46782960,4685,4685,4685,4685,0
|
|
20231107,181800,46782960,4685,4685,4685,4685,0
|
|
20231107,181700,46782960,4685,4685,4685,4685,0
|
|
20231107,181600,46782960,4685,4685,4685,4685,0
|
|
20231107,181500,46782960,4685,4685,4685,4685,0
|
|
20231107,181400,46782960,4685,4685,4685,4685,0
|
|
20231107,181300,46782960,4685,4685,4685,4685,0
|
|
20231107,181200,46782960,4685,4685,4685,4685,0
|
|
20231107,181100,46782960,4685,4685,4685,4685,0
|
|
20231107,181000,46782960,4685,4685,4685,4685,0
|
|
20231107,180900,46782960,4685,4685,4685,4685,0
|
|
20231107,180800,46782960,4685,4685,4685,4685,0
|
|
20231107,180700,46782960,4685,4685,4685,4685,0
|
|
20231107,180600,46782960,4685,4685,4685,4685,0
|
|
20231107,180500,46782960,4685,4685,4685,4685,0
|
|
20231107,180400,46782960,4685,4685,4685,4685,0
|
|
20231107,180300,46782960,4685,4685,4685,4685,0
|
|
20231107,180200,46782960,4685,4685,4685,4685,0
|
|
20231107,180100,46782960,4685,4685,4685,4685,0
|
|
20231107,180000,46782960,4685,4685,4685,4685,0
|
|
20231107,175900,46782960,4685,4685,4685,4685,0
|
|
20231107,175800,46782960,4685,4685,4685,4685,0
|
|
20231107,175700,46782960,4685,4685,4685,4685,0
|
|
20231107,175600,46782960,4685,4685,4685,4685,0
|
|
20231107,175500,46782960,4685,4685,4685,4685,0
|
|
20231107,175400,46782960,4685,4685,4685,4685,0
|
|
20231107,175300,46782960,4685,4685,4685,4685,0
|
|
20231107,175200,46782960,4685,4685,4685,4685,0
|
|
20231107,175100,46782960,4685,4685,4685,4685,71
|
|
20231107,175000,46782960,4685,4685,4685,4685,0
|
|
20231107,174900,46782960,4685,4685,4685,4685,0
|
|
20231107,174800,46782960,4685,4685,4685,4685,0
|
|
20231107,174700,46782960,4685,4685,4685,4685,0
|
|
20231107,174600,46782960,4685,4685,4685,4685,0
|
|
20231107,174500,46782960,4685,4685,4685,4685,0
|
|
20231107,174400,46782960,4685,4685,4685,4685,0
|
|
20231107,174300,46782960,4685,4685,4685,4685,0
|
|
20231107,174200,46782960,4685,4685,4685,4685,0
|
|
20231107,174100,46782960,4685,4685,4685,4685,0
|
|
20231107,174000,46782960,4685,4685,4685,4685,0
|
|
20231107,173900,46782960,4685,4685,4685,4685,0
|
|
20231107,173800,46782960,4685,4685,4685,4685,0
|
|
20231107,173700,46782960,4685,4685,4685,4685,0
|
|
20231107,173600,46782960,4685,4685,4685,4685,0
|
|
20231107,173500,46782960,4685,4685,4685,4685,0
|
|
20231107,173400,46782960,4685,4685,4685,4685,0
|
|
20231107,173300,46782960,4685,4685,4685,4685,0
|
|
20231107,173200,46782960,4685,4685,4685,4685,0
|
|
20231107,173100,46782960,4685,4685,4685,4685,0
|
|
20231107,173000,46782960,4685,4685,4685,4685,0
|
|
20231107,172900,46782960,4685,4685,4685,4685,0
|
|
20231107,172800,46782960,4685,4685,4685,4685,0
|
|
20231107,172700,46782960,4685,4685,4685,4685,0
|
|
20231107,172600,46782960,4685,4685,4685,4685,0
|
|
20231107,172500,46782960,4685,4685,4685,4685,0
|
|
20231107,172400,46782960,4685,4685,4685,4685,0
|
|
20231107,172300,46782960,4685,4685,4685,4685,0
|
|
20231107,172200,46782960,4685,4685,4685,4685,0
|
|
20231107,172100,46782960,4685,4685,4685,4685,71
|
|
20231107,172000,46782960,4685,4685,4685,4685,0
|
|
20231107,171900,46782960,4685,4685,4685,4685,0
|
|
20231107,171800,46782960,4685,4685,4685,4685,0
|
|
20231107,171700,46782960,4685,4685,4685,4685,0
|
|
20231107,171600,46782960,4685,4685,4685,4685,0
|
|
20231107,171500,46782960,4685,4685,4685,4685,0
|
|
20231107,171400,46782960,4685,4685,4685,4685,0
|
|
20231107,171300,46782960,4685,4685,4685,4685,0
|
|
20231107,171200,46782960,4685,4685,4685,4685,0
|
|
20231107,171100,46782960,4685,4685,4685,4685,0
|
|
20231107,171000,46782960,4685,4685,4685,4685,0
|
|
20231107,170900,46782960,4685,4685,4685,4685,0
|
|
20231107,170800,46782960,4685,4685,4685,4685,0
|
|
20231107,170700,46782960,4685,4685,4685,4685,0
|
|
20231107,170600,46782960,4685,4685,4685,4685,0
|
|
20231107,170500,46782960,4685,4685,4685,4685,0
|
|
20231107,170400,46782960,4685,4685,4685,4685,0
|
|
20231107,170300,46782960,4685,4685,4685,4685,0
|
|
20231107,170200,46782960,4685,4685,4685,4685,0
|
|
20231107,170100,46782960,4685,4685,4685,4685,0
|
|
20231107,170000,46782960,4685,4685,4685,4685,0
|
|
20231107,165900,46782960,4685,4685,4685,4685,0
|
|
20231107,165800,46782960,4685,4685,4685,4685,0
|
|
20231107,165700,46782960,4685,4685,4685,4685,0
|
|
20231107,165600,46782960,4685,4685,4685,4685,0
|
|
20231107,165500,46782960,4685,4685,4685,4685,0
|
|
20231107,165400,46782960,4685,4685,4685,4685,0
|
|
20231107,165300,46782960,4685,4685,4685,4685,0
|
|
20231107,165200,46782960,4685,4685,4685,4685,0
|
|
20231107,165100,46782960,4685,4685,4685,4685,71
|
|
20231107,165000,46782960,4685,4685,4685,4685,0
|
|
20231107,164900,46782960,4685,4685,4685,4685,0
|
|
20231107,164800,46782960,4685,4685,4685,4685,0
|
|
20231107,164700,46782960,4685,4685,4685,4685,0
|
|
20231107,164600,46782960,4685,4685,4685,4685,0
|
|
20231107,164500,46782960,4685,4685,4685,4685,0
|
|
20231107,164400,46782960,4685,4685,4685,4685,0
|
|
20231107,164300,46782960,4685,4685,4685,4685,0
|
|
20231107,164200,46782960,4685,4685,4685,4685,0
|
|
20231107,164100,46782960,4685,4685,4685,4685,0
|
|
20231107,164000,46782960,4685,4685,4685,4685,0
|
|
20231107,163900,46782960,4685,4685,4685,4685,0
|
|
20231107,163800,46782960,4685,4685,4685,4685,0
|
|
20231107,163700,46782960,4685,4685,4685,4685,0
|
|
20231107,163600,46782960,4685,4685,4685,4685,0
|
|
20231107,163500,46782960,4685,4685,4685,4685,0
|
|
20231107,163400,46782960,4685,4685,4685,4685,0
|
|
20231107,163300,46782960,4685,4685,4685,4685,0
|
|
20231107,163200,46782960,4685,4685,4685,4685,0
|
|
20231107,163100,46782960,4685,4685,4685,4685,0
|
|
20231107,163000,46782960,4685,4685,4685,4685,0
|
|
20231107,162900,46782960,4685,4685,4685,4685,0
|
|
20231107,162800,46782960,4685,4685,4685,4685,0
|
|
20231107,162700,46782960,4685,4685,4685,4685,0
|
|
20231107,162600,46782960,4685,4685,4685,4685,0
|
|
20231107,162500,46782960,4685,4685,4685,4685,0
|
|
20231107,162400,46782960,4685,4685,4685,4685,0
|
|
20231107,162300,46782960,4685,4685,4685,4685,0
|
|
20231107,162200,46782960,4685,4685,4685,4685,0
|
|
20231107,162100,46782960,4685,4685,4685,4685,71
|
|
20231107,162000,46782960,4685,4685,4685,4685,0
|
|
20231107,161900,46782960,4685,4685,4685,4685,0
|
|
20231107,161800,46782960,4685,4685,4685,4685,0
|
|
20231107,161700,46782960,4685,4685,4685,4685,0
|
|
20231107,161600,46782960,4685,4685,4685,4685,0
|
|
20231107,161500,46782960,4685,4685,4685,4685,0
|
|
20231107,161400,46782960,4685,4685,4685,4685,0
|
|
20231107,161300,46782960,4685,4685,4685,4685,0
|
|
20231107,161200,46782960,4685,4685,4685,4685,0
|
|
20231107,161100,46782960,4685,4685,4685,4685,0
|
|
20231107,161000,46782960,4685,4685,4685,4685,0
|
|
20231107,160900,46782960,4685,4685,4685,4685,0
|
|
20231107,160800,46782960,4685,4685,4685,4685,0
|
|
20231107,160700,46782960,4685,4685,4685,4685,0
|
|
20231107,160600,46782960,4685,4685,4685,4685,0
|
|
20231107,160500,46782960,4685,4685,4685,4685,0
|
|
20231107,160400,46782960,4685,4685,4685,4685,0
|
|
20231107,160300,46782960,4685,4685,4685,4685,0
|
|
20231107,160200,46782960,4685,4685,4685,4685,0
|
|
20231107,160100,46782960,4685,4685,4685,4685,0
|
|
20231107,160000,46782960,4685,4685,4685,4685,0
|
|
20231107,155900,46782960,4685,4685,4685,4685,0
|
|
20231107,155800,46782960,4685,4685,4685,4685,0
|
|
20231107,155700,46782960,4685,4685,4685,4685,0
|
|
20231107,155600,46782960,4685,4685,4685,4685,0
|
|
20231107,155500,46782960,4685,4685,4685,4685,0
|
|
20231107,155400,46782960,4685,4685,4685,4685,0
|
|
20231107,155300,46782960,4685,4685,4685,4685,0
|
|
20231107,155200,46782960,4685,4685,4685,4685,0
|
|
20231107,155100,46782960,4685,4685,4685,4685,71
|
|
20231107,155000,46782960,4685,4685,4685,4685,0
|
|
20231107,154900,46782960,4685,4685,4685,4685,0
|
|
20231107,154800,46782960,4685,4685,4685,4685,0
|
|
20231107,154700,46782960,4685,4685,4685,4685,0
|
|
20231107,154600,46782960,4685,4685,4685,4685,0
|
|
20231107,154500,46782960,4685,4685,4685,4685,0
|
|
20231107,154400,46782960,4685,4685,4685,4685,0
|
|
20231107,154300,46782960,4685,4685,4685,4685,0
|
|
20231107,154200,46782960,4685,4685,4685,4685,0
|
|
20231107,154100,46782960,4685,4685,4685,4685,0
|
|
20231107,154000,46782960,4685,4685,4685,4685,0
|
|
20231107,153900,46782960,4685,4685,4685,4685,0
|
|
20231107,153800,46782960,4685,4685,4685,4685,0
|
|
20231107,153700,46782960,4685,4685,4685,4685,0
|
|
20231107,153600,46782960,4685,4685,4685,4685,0
|
|
20231107,153500,46782960,4685,4685,4685,4685,0
|
|
20231107,153400,46782960,4685,4685,4685,4685,0
|
|
20231107,153300,46782960,4685,4685,4685,4685,0
|
|
20231107,153200,46782960,4685,4685,4685,4685,0
|
|
20231107,153100,46782960,4685,4685,4685,4685,0
|
|
20231107,153000,46782960,4685,4685,4685,4685,71
|
|
20231107,152900,46450325,4685,4685,4685,4685,0
|
|
20231107,152800,46450325,4685,4685,4685,4685,0
|
|
20231107,152700,46450325,4685,4685,4685,4685,0
|
|
20231107,152600,46450325,4685,4685,4685,4685,0
|
|
20231107,152500,46450325,4685,4685,4685,4685,0
|
|
20231107,152400,46450325,4685,4685,4685,4685,0
|
|
20231107,152300,46450325,4685,4685,4685,4685,0
|
|
20231107,152200,46450325,4685,4685,4685,4685,0
|
|
20231107,152100,46450325,4685,4685,4685,4685,0
|
|
20231107,152000,46450325,4685,4685,4685,4685,0
|
|
20231107,151900,46450325,4685,4685,4685,4685,0
|
|
20231107,151800,46450325,4685,4685,4685,4685,0
|
|
20231107,151700,46450325,4685,4685,4685,4685,20
|
|
20231107,151600,46356625,4685,4685,4685,4685,40
|
|
20231107,151500,46169225,4685,4685,4685,4685,0
|
|
20231107,151400,46169225,4685,4680,4685,4680,150
|
|
20231107,151300,45466765,4680,4680,4680,4680,1
|
|
20231107,151200,45462085,4680,4680,4680,4680,0
|
|
20231107,151100,45462085,4680,4680,4680,4680,0
|
|
20231107,151000,45462085,4680,4680,4680,4680,2
|
|
20231107,150900,45452725,4680,4680,4680,4680,0
|
|
20231107,150800,45452725,4680,4670,4680,4670,24
|
|
20231107,150700,45340605,4680,4680,4680,4680,4
|
|
20231107,150600,45321885,4680,4680,4680,4680,0
|
|
20231107,150500,45321885,4680,4680,4680,4680,0
|
|
20231107,150400,45321885,4680,4680,4680,4680,4
|
|
20231107,150300,45303165,4675,4680,4680,4675,6
|
|
20231107,150200,45275090,4675,4675,4675,4675,0
|
|
20231107,150100,45275090,4675,4675,4675,4675,0
|
|
20231107,150000,45275090,4675,4675,4675,4675,1
|
|
20231107,145900,45270415,4675,4660,4675,4660,4
|
|
20231107,145800,45251745,4655,4645,4655,4645,428
|
|
20231107,145700,43263670,4645,4645,4645,4645,3
|
|
20231107,145600,43249735,4645,4645,4645,4645,1
|
|
20231107,145500,43245090,4635,4635,4635,4635,0
|
|
20231107,145400,43245090,4635,4635,4635,4635,10
|
|
20231107,145300,43198740,4635,4635,4635,4635,0
|
|
20231107,145200,43198740,4635,4635,4635,4635,40
|
|
20231107,145100,43013340,4635,4635,4635,4635,0
|
|
20231107,145000,43013340,4635,4635,4635,4635,1
|
|
20231107,144900,43008705,4635,4635,4635,4635,2
|
|
20231107,144800,42999435,4635,4635,4635,4635,0
|
|
20231107,144700,42999435,4635,4635,4635,4635,0
|
|
20231107,144600,42999435,4635,4635,4635,4635,0
|
|
20231107,144500,42999435,4635,4635,4635,4635,0
|
|
20231107,144400,42999435,4635,4635,4635,4635,0
|
|
20231107,144300,42999435,4635,4635,4635,4635,0
|
|
20231107,144200,42999435,4635,4635,4635,4635,0
|
|
20231107,144100,42999435,4635,4635,4635,4635,0
|
|
20231107,144000,42999435,4635,4635,4635,4635,0
|
|
20231107,143900,42999435,4635,4635,4635,4635,0
|
|
20231107,143800,42999435,4635,4635,4635,4635,0
|
|
20231107,143700,42999435,4635,4635,4635,4635,0
|
|
20231107,143600,42999435,4635,4635,4635,4635,0
|
|
20231107,143500,42999435,4635,4635,4635,4635,0
|
|
20231107,143400,42999435,4635,4635,4635,4635,20
|
|
20231107,143300,42906735,4635,4635,4635,4635,0
|
|
20231107,143200,42906735,4635,4635,4635,4635,0
|
|
20231107,143100,42906735,4635,4640,4640,4635,50
|
|
20231107,143000,42674760,4645,4645,4645,4645,0
|
|
20231107,142900,42674760,4645,4645,4645,4645,1
|
|
20231107,142800,42670115,4650,4650,4650,4650,0
|
|
20231107,142700,42670115,4650,4650,4650,4650,75
|
|
20231107,142600,42321365,4650,4650,4650,4650,0
|
|
20231107,142500,42321365,4650,4650,4650,4650,0
|
|
20231107,142400,42321365,4650,4650,4650,4650,0
|
|
20231107,142300,42321365,4650,4650,4650,4650,0
|
|
20231107,142200,42321365,4650,4650,4650,4650,0
|
|
20231107,142100,42321365,4650,4650,4650,4650,2
|
|
20231107,142000,42312065,4650,4650,4650,4650,0
|
|
20231107,141900,42312065,4650,4650,4650,4650,0
|
|
20231107,141800,42312065,4650,4650,4650,4650,0
|
|
20231107,141700,42312065,4650,4650,4650,4650,0
|
|
20231107,141600,42312065,4650,4650,4650,4650,0
|
|
20231107,141500,42312065,4650,4650,4650,4650,0
|
|
20231107,141400,42312065,4650,4650,4650,4650,0
|
|
20231107,141300,42312065,4650,4650,4650,4650,0
|
|
20231107,141200,42312065,4650,4650,4650,4650,1
|
|
20231107,141100,42307415,4650,4650,4650,4650,0
|
|
20231107,141000,42307415,4650,4650,4650,4650,0
|
|
20231107,140900,42307415,4650,4650,4650,4650,0
|
|
20231107,140800,42307415,4650,4650,4650,4650,0
|
|
20231107,140700,42307415,4650,4650,4650,4650,0
|
|
20231107,140600,42307415,4650,4650,4650,4650,0
|
|
20231107,140500,42307415,4650,4650,4650,4650,0
|
|
20231107,140400,42307415,4650,4650,4650,4650,0
|
|
20231107,140300,42307415,4650,4650,4650,4650,0
|
|
20231107,140200,42307415,4650,4650,4650,4650,0
|
|
20231107,140100,42307415,4650,4650,4650,4650,0
|
|
20231107,140000,42307415,4650,4650,4650,4650,0
|
|
20231107,135900,42307415,4650,4650,4650,4650,0
|
|
20231107,135800,42307415,4650,4650,4650,4650,0
|
|
20231107,135700,42307415,4650,4650,4650,4650,0
|
|
20231107,135600,42307415,4650,4650,4650,4650,0
|
|
20231107,135500,42307415,4650,4650,4650,4650,0
|
|
20231107,135400,42307415,4650,4650,4650,4650,0
|
|
20231107,135300,42307415,4650,4650,4650,4650,0
|
|
20231107,135200,42307415,4650,4650,4650,4650,0
|
|
20231107,135100,42307415,4650,4650,4650,4650,0
|
|
20231107,135000,42307415,4650,4650,4650,4650,0
|
|
20231107,134900,42307415,4650,4650,4650,4650,0
|
|
20231107,134800,42307415,4650,4650,4650,4650,0
|
|
20231107,134700,42307415,4650,4650,4650,4650,0
|
|
20231107,134600,42307415,4650,4650,4650,4650,7
|
|
20231107,134500,42274865,4660,4660,4660,4660,0
|
|
20231107,134400,42274865,4660,4660,4660,4660,0
|
|
20231107,134300,42274865,4660,4660,4660,4660,0
|
|
20231107,134200,42274865,4660,4660,4660,4660,0
|
|
20231107,134100,42274865,4660,4660,4660,4660,0
|
|
20231107,134000,42274865,4660,4660,4660,4660,0
|
|
20231107,133900,42274865,4660,4660,4660,4660,0
|
|
20231107,133800,42274865,4660,4660,4660,4660,0
|
|
20231107,133700,42274865,4660,4660,4660,4660,0
|
|
20231107,133600,42274865,4660,4660,4660,4660,0
|
|
20231107,133500,42274865,4660,4660,4660,4660,0
|
|
20231107,133400,42274865,4660,4660,4660,4660,0
|
|
20231107,133300,42274865,4660,4660,4660,4660,0
|
|
20231107,133200,42274865,4660,4660,4660,4660,0
|
|
20231107,133100,42274865,4660,4660,4660,4660,0
|
|
20231107,133000,42274865,4660,4660,4660,4660,2
|
|
20231107,132900,42265545,4660,4660,4660,4660,1
|
|
20231107,132800,42260885,4610,4610,4610,4610,3
|
|
20231107,132700,42247055,4610,4610,4610,4610,0
|
|
20231107,132600,42247055,4610,4635,4635,4610,941
|
|
20231107,132500,37904930,4630,4630,4630,4630,0
|
|
20231107,132400,37904930,4630,4630,4630,4630,0
|
|
20231107,132300,37904930,4630,4630,4630,4630,0
|
|
20231107,132200,37904930,4630,4660,4660,4630,180
|
|
20231107,132100,37070990,4645,4645,4645,4645,0
|
|
20231107,132000,37070990,4645,4645,4645,4645,0
|
|
20231107,131900,37070990,4645,4645,4645,4645,0
|
|
20231107,131800,37070990,4645,4645,4645,4645,0
|
|
20231107,131700,37070990,4645,4645,4645,4645,0
|
|
20231107,131600,37070990,4645,4650,4650,4645,1004
|
|
20231107,131500,32405400,4655,4665,4665,4655,900
|
|
20231107,131400,28214850,4680,4680,4680,4680,0
|
|
20231107,131300,28214850,4680,4680,4680,4680,0
|
|
20231107,131200,28214850,4680,4680,4680,4680,0
|
|
20231107,131100,28214850,4680,4680,4680,4680,0
|
|
20231107,131000,28214850,4680,4680,4680,4680,0
|
|
20231107,130900,28214850,4680,4680,4680,4680,0
|
|
20231107,130800,28214850,4680,4670,4680,4670,3
|
|
20231107,130700,28200830,4655,4655,4655,4655,0
|
|
20231107,130600,28200830,4655,4655,4655,4655,0
|
|
20231107,130500,28200830,4655,4655,4655,4655,0
|
|
20231107,130400,28200830,4655,4660,4660,4655,27
|
|
20231107,130300,28075045,4680,4680,4680,4680,0
|
|
20231107,130200,28075045,4680,4680,4680,4680,0
|
|
20231107,130100,28075045,4680,4680,4680,4680,0
|
|
20231107,130000,28075045,4680,4670,4680,4670,5
|
|
20231107,125900,28051655,4680,4680,4680,4680,0
|
|
20231107,125800,28051655,4680,4680,4680,4680,0
|
|
20231107,125700,28051655,4680,4680,4680,4680,0
|
|
20231107,125600,28051655,4680,4675,4680,4675,2
|
|
20231107,125500,28042300,4665,4665,4665,4665,0
|
|
20231107,125400,28042300,4665,4665,4665,4665,0
|
|
20231107,125300,28042300,4665,4665,4665,4665,0
|
|
20231107,125200,28042300,4665,4665,4665,4665,0
|
|
20231107,125100,28042300,4665,4665,4665,4665,1
|
|
20231107,125000,28037635,4680,4670,4680,4670,6
|
|
20231107,124900,28009565,4660,4660,4660,4660,0
|
|
20231107,124800,28009565,4660,4660,4660,4660,350
|
|
20231107,124700,26378565,4660,4660,4660,4660,0
|
|
20231107,124600,26378565,4660,4660,4660,4660,0
|
|
20231107,124500,26378565,4660,4660,4660,4660,0
|
|
20231107,124400,26378565,4660,4660,4660,4660,0
|
|
20231107,124300,26378565,4660,4660,4660,4660,0
|
|
20231107,124200,26378565,4660,4660,4660,4660,0
|
|
20231107,124100,26378565,4660,4660,4660,4660,0
|
|
20231107,124000,26378565,4660,4660,4660,4660,0
|
|
20231107,123900,26378565,4660,4660,4660,4660,0
|
|
20231107,123800,26378565,4660,4660,4660,4660,0
|
|
20231107,123700,26378565,4660,4660,4660,4660,0
|
|
20231107,123600,26378565,4660,4660,4660,4660,0
|
|
20231107,123500,26378565,4660,4660,4660,4660,0
|
|
20231107,123400,26378565,4660,4660,4660,4660,1
|
|
20231107,123300,26373905,4650,4650,4650,4650,0
|
|
20231107,123200,26373905,4650,4650,4650,4650,0
|
|
20231107,123100,26373905,4650,4650,4650,4650,0
|
|
20231107,123000,26373905,4650,4650,4650,4650,0
|
|
20231107,122900,26373905,4650,4650,4650,4650,0
|
|
20231107,122800,26373905,4650,4650,4650,4650,0
|
|
20231107,122700,26373905,4650,4650,4650,4650,0
|
|
20231107,122600,26373905,4650,4650,4650,4650,0
|
|
20231107,122500,26373905,4650,4650,4650,4650,3
|
|
20231107,122400,26359955,4650,4650,4650,4650,0
|
|
20231107,122300,26359955,4650,4650,4650,4650,0
|
|
20231107,122200,26359955,4650,4650,4650,4650,0
|
|
20231107,122100,26359955,4650,4645,4650,4645,139
|
|
20231107,122000,25714275,4645,4645,4645,4645,0
|
|
20231107,121900,25714275,4645,4645,4645,4645,0
|
|
20231107,121800,25714275,4645,4645,4645,4645,0
|
|
20231107,121700,25714275,4645,4645,4645,4645,0
|
|
20231107,121600,25714275,4645,4645,4645,4645,0
|
|
20231107,121500,25714275,4645,4645,4645,4645,300
|
|
20231107,121400,24320775,4650,4650,4650,4650,0
|
|
20231107,121300,24320775,4650,4655,4655,4650,86
|
|
20231107,121200,23920500,4655,4655,4655,4655,0
|
|
20231107,121100,23920500,4655,4660,4660,4655,13
|
|
20231107,121000,23859930,4670,4670,4670,4670,0
|
|
20231107,120900,23859930,4670,4670,4670,4670,0
|
|
20231107,120800,23859930,4670,4670,4670,4670,0
|
|
20231107,120700,23859930,4670,4670,4670,4670,0
|
|
20231107,120600,23859930,4670,4670,4670,4670,0
|
|
20231107,120500,23859930,4670,4670,4670,4670,0
|
|
20231107,120400,23859930,4670,4670,4670,4670,0
|
|
20231107,120300,23859930,4670,4670,4670,4670,0
|
|
20231107,120200,23859930,4670,4670,4670,4670,0
|
|
20231107,120100,23859930,4670,4670,4670,4670,30
|
|
20231107,120000,23719830,4680,4680,4680,4680,0
|
|
20231107,115900,23719830,4680,4680,4680,4680,0
|
|
20231107,115800,23719830,4680,4680,4680,4680,0
|
|
20231107,115700,23719830,4680,4680,4680,4680,0
|
|
20231107,115600,23719830,4680,4680,4680,4680,0
|
|
20231107,115500,23719830,4680,4680,4680,4680,0
|
|
20231107,115400,23719830,4680,4680,4680,4680,0
|
|
20231107,115300,23719830,4680,4680,4680,4680,0
|
|
20231107,115200,23719830,4680,4685,4685,4680,14
|
|
20231107,115100,23654305,4675,4685,4685,4675,800
|
|
20231107,115000,19911305,4695,4695,4695,4695,0
|
|
20231107,114900,19911305,4695,4695,4695,4695,0
|
|
20231107,114800,19911305,4695,4695,4695,4695,0
|
|
20231107,114700,19911305,4695,4695,4695,4695,0
|
|
20231107,114600,19911305,4695,4695,4695,4695,0
|
|
20231107,114500,19911305,4695,4695,4695,4695,0
|
|
20231107,114400,19911305,4695,4695,4695,4695,0
|
|
20231107,114300,19911305,4695,4695,4695,4695,0
|
|
20231107,114200,19911305,4695,4695,4695,4695,0
|
|
20231107,114100,19911305,4695,4695,4695,4695,0
|
|
20231107,114000,19911305,4695,4695,4695,4695,0
|
|
20231107,113900,19911305,4695,4695,4695,4695,0
|
|
20231107,113800,19911305,4695,4695,4695,4695,0
|
|
20231107,113700,19911305,4695,4695,4695,4695,0
|
|
20231107,113600,19911305,4695,4695,4695,4695,0
|
|
20231107,113500,19911305,4695,4695,4695,4695,0
|
|
20231107,113400,19911305,4695,4695,4695,4695,0
|
|
20231107,113300,19911305,4695,4695,4695,4695,0
|
|
20231107,113200,19911305,4695,4695,4695,4695,0
|
|
20231107,113100,19911305,4695,4695,4695,4695,0
|
|
20231107,113000,19911305,4695,4695,4695,4695,522
|
|
20231107,112900,17460515,4695,4695,4695,4695,0
|
|
20231107,112800,17460515,4695,4695,4695,4695,0
|
|
20231107,112700,17460515,4695,4670,4695,4670,6
|
|
20231107,112600,17432370,4665,4665,4665,4665,85
|
|
20231107,112500,17035845,4675,4675,4675,4675,0
|
|
20231107,112400,17035845,4675,4675,4675,4675,0
|
|
20231107,112300,17035845,4675,4675,4675,4675,0
|
|
20231107,112200,17035845,4675,4675,4675,4675,0
|
|
20231107,112100,17035845,4675,4675,4675,4675,0
|
|
20231107,112000,17035845,4675,4675,4675,4675,1
|
|
20231107,111900,17031170,4665,4665,4665,4665,0
|
|
20231107,111800,17031170,4665,4680,4680,4665,480
|
|
20231107,111700,14789940,4680,4680,4680,4680,0
|
|
20231107,111600,14789940,4680,4680,4680,4680,0
|
|
20231107,111500,14789940,4680,4680,4680,4680,0
|
|
20231107,111400,14789940,4680,4680,4680,4680,0
|
|
20231107,111300,14789940,4680,4680,4680,4680,0
|
|
20231107,111200,14789940,4680,4680,4680,4680,0
|
|
20231107,111100,14789940,4680,4680,4680,4680,0
|
|
20231107,111000,14789940,4680,4680,4680,4680,0
|
|
20231107,110900,14789940,4680,4680,4680,4680,0
|
|
20231107,110800,14789940,4680,4680,4680,4680,0
|
|
20231107,110700,14789940,4680,4680,4680,4680,0
|
|
20231107,110600,14789940,4680,4680,4680,4680,0
|
|
20231107,110500,14789940,4680,4680,4680,4680,0
|
|
20231107,110400,14789940,4680,4680,4680,4680,5
|
|
20231107,110300,14766540,4680,4680,4680,4680,0
|
|
20231107,110200,14766540,4680,4680,4680,4680,0
|
|
20231107,110100,14766540,4680,4680,4680,4680,0
|
|
20231107,110000,14766540,4680,4680,4680,4680,0
|
|
20231107,105900,14766540,4680,4680,4680,4680,0
|
|
20231107,105800,14766540,4680,4680,4680,4680,0
|
|
20231107,105700,14766540,4680,4680,4680,4680,0
|
|
20231107,105600,14766540,4680,4680,4680,4680,0
|
|
20231107,105500,14766540,4680,4680,4680,4680,0
|
|
20231107,105400,14766540,4680,4680,4680,4680,0
|
|
20231107,105300,14766540,4680,4680,4680,4680,1
|
|
20231107,105200,14761860,4680,4680,4680,4680,0
|
|
20231107,105100,14761860,4680,4680,4680,4680,14
|
|
20231107,105000,14696340,4680,4680,4680,4680,0
|
|
20231107,104900,14696340,4680,4680,4680,4680,0
|
|
20231107,104800,14696340,4680,4680,4680,4680,0
|
|
20231107,104700,14696340,4680,4680,4680,4680,0
|
|
20231107,104600,14696340,4680,4680,4680,4680,0
|
|
20231107,104500,14696340,4680,4680,4680,4680,0
|
|
20231107,104400,14696340,4680,4680,4680,4680,0
|
|
20231107,104300,14696340,4680,4680,4680,4680,0
|
|
20231107,104200,14696340,4680,4680,4680,4680,1
|
|
20231107,104100,14691660,4680,4680,4680,4680,2
|
|
20231107,104000,14682300,4700,4700,4700,4700,0
|
|
20231107,103900,14682300,4700,4700,4700,4700,0
|
|
20231107,103800,14682300,4700,4700,4700,4700,0
|
|
20231107,103700,14682300,4700,4700,4700,4700,0
|
|
20231107,103600,14682300,4700,4700,4700,4700,0
|
|
20231107,103500,14682300,4700,4700,4700,4700,0
|
|
20231107,103400,14682300,4700,4700,4700,4700,0
|
|
20231107,103300,14682300,4700,4700,4700,4700,0
|
|
20231107,103200,14682300,4700,4700,4700,4700,0
|
|
20231107,103100,14682300,4700,4700,4700,4700,0
|
|
20231107,103000,14682300,4700,4700,4700,4700,0
|
|
20231107,102900,14682300,4700,4700,4700,4700,0
|
|
20231107,102800,14682300,4700,4680,4700,4680,2
|
|
20231107,102700,14672920,4680,4680,4680,4680,0
|
|
20231107,102600,14672920,4680,4680,4680,4680,0
|
|
20231107,102500,14672920,4680,4680,4680,4680,0
|
|
20231107,102400,14672920,4680,4680,4680,4680,0
|
|
20231107,102300,14672920,4680,4680,4680,4680,5
|
|
20231107,102200,14649520,4680,4680,4680,4680,0
|
|
20231107,102100,14649520,4680,4680,4680,4680,5
|
|
20231107,102000,14626120,4675,4675,4675,4675,0
|
|
20231107,101900,14626120,4675,4675,4675,4675,0
|
|
20231107,101800,14626120,4675,4675,4675,4675,0
|
|
20231107,101700,14626120,4675,4675,4675,4675,0
|
|
20231107,101600,14626120,4675,4675,4675,4675,0
|
|
20231107,101500,14626120,4675,4675,4675,4675,0
|
|
20231107,101400,14626120,4675,4675,4675,4675,0
|
|
20231107,101300,14626120,4675,4675,4675,4675,35
|
|
20231107,101200,14462495,4705,4705,4705,4705,0
|
|
20231107,101100,14462495,4705,4705,4705,4705,0
|
|
20231107,101000,14462495,4705,4705,4705,4705,0
|
|
20231107,100900,14462495,4705,4705,4705,4705,0
|
|
20231107,100800,14462495,4705,4705,4705,4705,0
|
|
20231107,100700,14462495,4705,4705,4705,4705,0
|
|
20231107,100600,14462495,4705,4705,4705,4705,0
|
|
20231107,100500,14462495,4705,4705,4705,4705,1
|
|
20231107,100400,14457790,4705,4705,4705,4705,0
|
|
20231107,100300,14457790,4705,4705,4705,4705,0
|
|
20231107,100200,14457790,4705,4705,4705,4705,0
|
|
20231107,100100,14457790,4705,4705,4705,4705,0
|
|
20231107,100000,14457790,4705,4705,4705,4705,1
|
|
20231107,095900,14453085,4705,4705,4705,4705,18
|
|
20231107,095800,14368395,4710,4710,4710,4710,4
|
|
20231107,095700,14349555,4710,4710,4710,4710,0
|
|
20231107,095600,14349555,4710,4710,4710,4710,0
|
|
20231107,095500,14349555,4710,4710,4710,4710,1
|
|
20231107,095400,14344845,4705,4705,4705,4705,0
|
|
20231107,095300,14344845,4705,4705,4705,4705,10
|
|
20231107,095200,14297795,4710,4710,4710,4710,0
|
|
20231107,095100,14297795,4710,4710,4710,4710,0
|
|
20231107,095000,14297795,4710,4710,4710,4710,2
|
|
20231107,094900,14288375,4680,4680,4680,4680,0
|
|
20231107,094800,14288375,4680,4680,4680,4680,45
|
|
20231107,094700,14077775,4710,4710,4710,4710,0
|
|
20231107,094600,14077775,4710,4710,4710,4710,0
|
|
20231107,094500,14077775,4710,4710,4710,4710,1
|
|
20231107,094400,14073065,4710,4710,4710,4710,0
|
|
20231107,094300,14073065,4710,4710,4710,4710,0
|
|
20231107,094200,14073065,4710,4710,4710,4710,30
|
|
20231107,094100,13931765,4710,4710,4710,4710,0
|
|
20231107,094000,13931765,4710,4710,4710,4710,1
|
|
20231107,093900,13927055,4710,4710,4710,4710,0
|
|
20231107,093800,13927055,4710,4710,4710,4710,0
|
|
20231107,093700,13927055,4710,4710,4710,4710,0
|
|
20231107,093600,13927055,4710,4710,4710,4710,0
|
|
20231107,093500,13927055,4710,4710,4710,4710,1
|
|
20231107,093400,13922345,4680,4680,4680,4680,0
|
|
20231107,093300,13922345,4680,4680,4680,4680,0
|
|
20231107,093200,13922345,4680,4680,4680,4680,0
|
|
20231107,093100,13922345,4680,4680,4680,4680,0
|
|
20231107,093000,13922345,4680,4710,4710,4680,3
|
|
20231107,092900,13908275,4705,4705,4705,4705,250
|
|
20231107,092800,12732025,4705,4705,4705,4705,0
|
|
20231107,092700,12732025,4705,4705,4705,4705,235
|
|
20231107,092600,11626350,4705,4705,4705,4705,0
|
|
20231107,092500,11626350,4705,4705,4705,4705,1
|
|
20231107,092400,11621645,4685,4685,4685,4685,6
|
|
20231107,092300,11593535,4705,4705,4705,4705,1
|
|
20231107,092200,11588830,4700,4700,4700,4700,0
|
|
20231107,092100,11588830,4700,4700,4700,4700,0
|
|
20231107,092000,11588830,4700,4700,4700,4700,2
|
|
20231107,091900,11579430,4700,4700,4700,4700,0
|
|
20231107,091800,11579430,4700,4700,4700,4700,15
|
|
20231107,091700,11508930,4700,4700,4700,4700,0
|
|
20231107,091600,11508930,4700,4700,4700,4700,0
|
|
20231107,091500,11508930,4700,4690,4700,4690,1281
|
|
20231107,091400,5499900,4665,4665,4665,4665,1
|
|
20231107,091300,5495235,4675,4675,4675,4675,1
|
|
20231107,091200,5490560,4690,4700,4700,4680,3
|
|
20231107,091100,5476490,4680,4680,4680,4680,13
|
|
20231107,091000,5415650,4700,4700,4700,4700,1
|
|
20231107,090900,5410950,4680,4680,4680,4680,200
|
|
20231107,090800,4474950,4700,4685,4700,4685,43
|
|
20231107,090700,4273480,4720,4650,4720,4615,856
|
|
20231107,090600,293430,4650,4650,4650,4650,0
|
|
20231107,090500,293430,4650,4650,4650,4650,0
|
|
20231107,090400,293430,4650,4650,4650,4650,25
|
|
20231107,090300,177180,4655,4660,4660,4655,33
|
|
20231107,090200,23405,4665,4665,4665,4665,1
|
|
20231107,090100,18740,4685,4685,4685,4685,2
|
|
20231107,090000,9370,4685,4685,4685,4685,2
|