624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192100,127895260,4730,4730,4730,4730,610
|
|
20231107,192000,127895260,4730,4730,4730,4730,0
|
|
20231107,191900,127895260,4730,4730,4730,4730,0
|
|
20231107,191800,127895260,4730,4730,4730,4730,0
|
|
20231107,191700,127895260,4730,4730,4730,4730,0
|
|
20231107,191600,127895260,4730,4730,4730,4730,0
|
|
20231107,191500,127895260,4730,4730,4730,4730,0
|
|
20231107,191400,127895260,4730,4730,4730,4730,0
|
|
20231107,191300,127895260,4730,4730,4730,4730,0
|
|
20231107,191200,127895260,4730,4730,4730,4730,0
|
|
20231107,191100,127895260,4730,4730,4730,4730,0
|
|
20231107,191000,127895260,4730,4730,4730,4730,0
|
|
20231107,190900,127895260,4730,4730,4730,4730,0
|
|
20231107,190800,127895260,4730,4730,4730,4730,0
|
|
20231107,190700,127895260,4730,4730,4730,4730,0
|
|
20231107,190600,127895260,4730,4730,4730,4730,0
|
|
20231107,190500,127895260,4730,4730,4730,4730,0
|
|
20231107,190400,127895260,4730,4730,4730,4730,0
|
|
20231107,190300,127895260,4730,4730,4730,4730,0
|
|
20231107,190200,127895260,4730,4730,4730,4730,0
|
|
20231107,190100,127895260,4730,4730,4730,4730,0
|
|
20231107,190000,127895260,4730,4730,4730,4730,0
|
|
20231107,185900,127895260,4730,4730,4730,4730,0
|
|
20231107,185800,127895260,4730,4730,4730,4730,0
|
|
20231107,185700,127895260,4730,4730,4730,4730,0
|
|
20231107,185600,127895260,4730,4730,4730,4730,0
|
|
20231107,185500,127895260,4730,4730,4730,4730,0
|
|
20231107,185400,127895260,4730,4730,4730,4730,0
|
|
20231107,185300,127895260,4730,4730,4730,4730,0
|
|
20231107,185200,127895260,4730,4730,4730,4730,0
|
|
20231107,185100,127895260,4730,4730,4730,4730,610
|
|
20231107,185000,127895260,4730,4730,4730,4730,0
|
|
20231107,184900,127895260,4730,4730,4730,4730,0
|
|
20231107,184800,127895260,4730,4730,4730,4730,0
|
|
20231107,184700,127895260,4730,4730,4730,4730,0
|
|
20231107,184600,127895260,4730,4730,4730,4730,0
|
|
20231107,184500,127895260,4730,4730,4730,4730,0
|
|
20231107,184400,127895260,4730,4730,4730,4730,0
|
|
20231107,184300,127895260,4730,4730,4730,4730,0
|
|
20231107,184200,127895260,4730,4730,4730,4730,0
|
|
20231107,184100,127895260,4730,4730,4730,4730,0
|
|
20231107,184000,127895260,4730,4730,4730,4730,0
|
|
20231107,183900,127895260,4730,4730,4730,4730,0
|
|
20231107,183800,127895260,4730,4730,4730,4730,0
|
|
20231107,183700,127895260,4730,4730,4730,4730,0
|
|
20231107,183600,127895260,4730,4730,4730,4730,0
|
|
20231107,183500,127895260,4730,4730,4730,4730,0
|
|
20231107,183400,127895260,4730,4730,4730,4730,0
|
|
20231107,183300,127895260,4730,4730,4730,4730,0
|
|
20231107,183200,127895260,4730,4730,4730,4730,0
|
|
20231107,183100,127895260,4730,4730,4730,4730,0
|
|
20231107,183000,127895260,4730,4730,4730,4730,0
|
|
20231107,182900,127895260,4730,4730,4730,4730,0
|
|
20231107,182800,127895260,4730,4730,4730,4730,0
|
|
20231107,182700,127895260,4730,4730,4730,4730,0
|
|
20231107,182600,127895260,4730,4730,4730,4730,0
|
|
20231107,182500,127895260,4730,4730,4730,4730,0
|
|
20231107,182400,127895260,4730,4730,4730,4730,0
|
|
20231107,182300,127895260,4730,4730,4730,4730,0
|
|
20231107,182200,127895260,4730,4730,4730,4730,0
|
|
20231107,182100,127895260,4730,4730,4730,4730,610
|
|
20231107,182000,127895260,4730,4730,4730,4730,0
|
|
20231107,181900,127895260,4730,4730,4730,4730,0
|
|
20231107,181800,127895260,4730,4730,4730,4730,0
|
|
20231107,181700,127895260,4730,4730,4730,4730,0
|
|
20231107,181600,127895260,4730,4730,4730,4730,0
|
|
20231107,181500,127895260,4730,4730,4730,4730,0
|
|
20231107,181400,127895260,4730,4730,4730,4730,0
|
|
20231107,181300,127895260,4730,4730,4730,4730,0
|
|
20231107,181200,127895260,4730,4730,4730,4730,0
|
|
20231107,181100,127895260,4730,4730,4730,4730,0
|
|
20231107,181000,127895260,4730,4730,4730,4730,0
|
|
20231107,180900,127895260,4730,4730,4730,4730,0
|
|
20231107,180800,127895260,4730,4730,4730,4730,0
|
|
20231107,180700,127895260,4730,4730,4730,4730,0
|
|
20231107,180600,127895260,4730,4730,4730,4730,0
|
|
20231107,180500,127895260,4730,4730,4730,4730,0
|
|
20231107,180400,127895260,4730,4730,4730,4730,0
|
|
20231107,180300,127895260,4730,4730,4730,4730,0
|
|
20231107,180200,127895260,4730,4730,4730,4730,0
|
|
20231107,180100,127895260,4730,4730,4730,4730,0
|
|
20231107,180000,127895260,4730,4730,4730,4730,0
|
|
20231107,175900,127895260,4730,4730,4730,4730,0
|
|
20231107,175800,127895260,4730,4730,4730,4730,0
|
|
20231107,175700,127895260,4730,4730,4730,4730,0
|
|
20231107,175600,127895260,4730,4730,4730,4730,0
|
|
20231107,175500,127895260,4730,4730,4730,4730,0
|
|
20231107,175400,127895260,4730,4730,4730,4730,0
|
|
20231107,175300,127895260,4730,4730,4730,4730,0
|
|
20231107,175200,127895260,4730,4730,4730,4730,0
|
|
20231107,175100,127895260,4730,4730,4730,4730,610
|
|
20231107,175000,127895260,4730,4730,4730,4730,0
|
|
20231107,174900,127895260,4730,4730,4730,4730,0
|
|
20231107,174800,127895260,4730,4730,4730,4730,0
|
|
20231107,174700,127895260,4730,4730,4730,4730,0
|
|
20231107,174600,127895260,4730,4730,4730,4730,0
|
|
20231107,174500,127895260,4730,4730,4730,4730,0
|
|
20231107,174400,127895260,4730,4730,4730,4730,0
|
|
20231107,174300,127895260,4730,4730,4730,4730,0
|
|
20231107,174200,127895260,4730,4730,4730,4730,0
|
|
20231107,174100,127895260,4730,4730,4730,4730,0
|
|
20231107,174000,127895260,4730,4730,4730,4730,0
|
|
20231107,173900,127895260,4730,4730,4730,4730,0
|
|
20231107,173800,127895260,4730,4730,4730,4730,0
|
|
20231107,173700,127895260,4730,4730,4730,4730,0
|
|
20231107,173600,127895260,4730,4730,4730,4730,0
|
|
20231107,173500,127895260,4730,4730,4730,4730,0
|
|
20231107,173400,127895260,4730,4730,4730,4730,0
|
|
20231107,173300,127895260,4730,4730,4730,4730,0
|
|
20231107,173200,127895260,4730,4730,4730,4730,0
|
|
20231107,173100,127895260,4730,4730,4730,4730,0
|
|
20231107,173000,127895260,4730,4730,4730,4730,0
|
|
20231107,172900,127895260,4730,4730,4730,4730,0
|
|
20231107,172800,127895260,4730,4730,4730,4730,0
|
|
20231107,172700,127895260,4730,4730,4730,4730,0
|
|
20231107,172600,127895260,4730,4730,4730,4730,0
|
|
20231107,172500,127895260,4730,4730,4730,4730,0
|
|
20231107,172400,127895260,4730,4730,4730,4730,0
|
|
20231107,172300,127895260,4730,4730,4730,4730,0
|
|
20231107,172200,127895260,4730,4730,4730,4730,0
|
|
20231107,172100,127895260,4730,4730,4730,4730,610
|
|
20231107,172000,127895260,4730,4730,4730,4730,0
|
|
20231107,171900,127895260,4730,4730,4730,4730,0
|
|
20231107,171800,127895260,4730,4730,4730,4730,0
|
|
20231107,171700,127895260,4730,4730,4730,4730,0
|
|
20231107,171600,127895260,4730,4730,4730,4730,0
|
|
20231107,171500,127895260,4730,4730,4730,4730,0
|
|
20231107,171400,127895260,4730,4730,4730,4730,0
|
|
20231107,171300,127895260,4730,4730,4730,4730,0
|
|
20231107,171200,127895260,4730,4730,4730,4730,0
|
|
20231107,171100,127895260,4730,4730,4730,4730,0
|
|
20231107,171000,127895260,4730,4730,4730,4730,0
|
|
20231107,170900,127895260,4730,4730,4730,4730,0
|
|
20231107,170800,127895260,4730,4730,4730,4730,0
|
|
20231107,170700,127895260,4730,4730,4730,4730,0
|
|
20231107,170600,127895260,4730,4730,4730,4730,0
|
|
20231107,170500,127895260,4730,4730,4730,4730,0
|
|
20231107,170400,127895260,4730,4730,4730,4730,0
|
|
20231107,170300,127895260,4730,4730,4730,4730,0
|
|
20231107,170200,127895260,4730,4730,4730,4730,0
|
|
20231107,170100,127895260,4730,4730,4730,4730,0
|
|
20231107,170000,127895260,4730,4730,4730,4730,0
|
|
20231107,165900,127895260,4730,4730,4730,4730,0
|
|
20231107,165800,127895260,4730,4730,4730,4730,0
|
|
20231107,165700,127895260,4730,4730,4730,4730,0
|
|
20231107,165600,127895260,4730,4730,4730,4730,0
|
|
20231107,165500,127895260,4730,4730,4730,4730,0
|
|
20231107,165400,127895260,4730,4730,4730,4730,0
|
|
20231107,165300,127895260,4730,4730,4730,4730,0
|
|
20231107,165200,127895260,4730,4730,4730,4730,0
|
|
20231107,165100,127895260,4730,4730,4730,4730,610
|
|
20231107,165000,127895260,4730,4730,4730,4730,0
|
|
20231107,164900,127895260,4730,4730,4730,4730,0
|
|
20231107,164800,127895260,4730,4730,4730,4730,0
|
|
20231107,164700,127895260,4730,4730,4730,4730,0
|
|
20231107,164600,127895260,4730,4730,4730,4730,0
|
|
20231107,164500,127895260,4730,4730,4730,4730,0
|
|
20231107,164400,127895260,4730,4730,4730,4730,0
|
|
20231107,164300,127895260,4730,4730,4730,4730,0
|
|
20231107,164200,127895260,4730,4730,4730,4730,0
|
|
20231107,164100,127895260,4730,4730,4730,4730,0
|
|
20231107,164000,127895260,4730,4730,4730,4730,0
|
|
20231107,163900,127895260,4730,4730,4730,4730,0
|
|
20231107,163800,127895260,4730,4730,4730,4730,0
|
|
20231107,163700,127895260,4730,4730,4730,4730,0
|
|
20231107,163600,127895260,4730,4730,4730,4730,0
|
|
20231107,163500,127895260,4730,4730,4730,4730,0
|
|
20231107,163400,127895260,4730,4730,4730,4730,0
|
|
20231107,163300,127895260,4730,4730,4730,4730,0
|
|
20231107,163200,127895260,4730,4730,4730,4730,0
|
|
20231107,163100,127895260,4730,4730,4730,4730,0
|
|
20231107,163000,127895260,4730,4730,4730,4730,0
|
|
20231107,162900,127895260,4730,4730,4730,4730,0
|
|
20231107,162800,127895260,4730,4730,4730,4730,0
|
|
20231107,162700,127895260,4730,4730,4730,4730,0
|
|
20231107,162600,127895260,4730,4730,4730,4730,0
|
|
20231107,162500,127895260,4730,4730,4730,4730,0
|
|
20231107,162400,127895260,4730,4730,4730,4730,0
|
|
20231107,162300,127895260,4730,4730,4730,4730,0
|
|
20231107,162200,127895260,4730,4730,4730,4730,0
|
|
20231107,162100,127895260,4730,4730,4730,4730,610
|
|
20231107,162000,127895260,4730,4730,4730,4730,0
|
|
20231107,161900,127895260,4730,4730,4730,4730,0
|
|
20231107,161800,127895260,4730,4730,4730,4730,0
|
|
20231107,161700,127895260,4730,4730,4730,4730,0
|
|
20231107,161600,127895260,4730,4730,4730,4730,0
|
|
20231107,161500,127895260,4730,4730,4730,4730,0
|
|
20231107,161400,127895260,4730,4730,4730,4730,0
|
|
20231107,161300,127895260,4730,4730,4730,4730,0
|
|
20231107,161200,127895260,4730,4730,4730,4730,0
|
|
20231107,161100,127895260,4730,4730,4730,4730,0
|
|
20231107,161000,127895260,4730,4730,4730,4730,0
|
|
20231107,160900,127895260,4730,4730,4730,4730,0
|
|
20231107,160800,127895260,4730,4730,4730,4730,0
|
|
20231107,160700,127895260,4730,4730,4730,4730,0
|
|
20231107,160600,127895260,4730,4730,4730,4730,0
|
|
20231107,160500,127895260,4730,4730,4730,4730,0
|
|
20231107,160400,127895260,4730,4730,4730,4730,0
|
|
20231107,160300,127895260,4730,4730,4730,4730,0
|
|
20231107,160200,127895260,4730,4730,4730,4730,0
|
|
20231107,160100,127895260,4730,4730,4730,4730,0
|
|
20231107,160000,127895260,4730,4730,4730,4730,0
|
|
20231107,155900,127895260,4730,4730,4730,4730,0
|
|
20231107,155800,127895260,4730,4730,4730,4730,0
|
|
20231107,155700,127895260,4730,4730,4730,4730,0
|
|
20231107,155600,127895260,4730,4730,4730,4730,0
|
|
20231107,155500,127895260,4730,4730,4730,4730,0
|
|
20231107,155400,127895260,4730,4730,4730,4730,0
|
|
20231107,155300,127895260,4730,4730,4730,4730,0
|
|
20231107,155200,127895260,4730,4730,4730,4730,0
|
|
20231107,155100,127895260,4730,4730,4730,4730,610
|
|
20231107,155000,127895260,4730,4730,4730,4730,0
|
|
20231107,154900,127895260,4730,4730,4730,4730,0
|
|
20231107,154800,127895260,4730,4730,4730,4730,0
|
|
20231107,154700,127895260,4730,4730,4730,4730,0
|
|
20231107,154600,127895260,4730,4730,4730,4730,0
|
|
20231107,154500,127895260,4730,4730,4730,4730,0
|
|
20231107,154400,127895260,4730,4730,4730,4730,0
|
|
20231107,154300,127895260,4730,4730,4730,4730,0
|
|
20231107,154200,127895260,4730,4730,4730,4730,0
|
|
20231107,154100,127895260,4730,4730,4730,4730,0
|
|
20231107,154000,127895260,4730,4730,4730,4730,0
|
|
20231107,153900,127895260,4730,4730,4730,4730,0
|
|
20231107,153800,127895260,4730,4730,4730,4730,0
|
|
20231107,153700,127895260,4730,4730,4730,4730,0
|
|
20231107,153600,127895260,4730,4730,4730,4730,0
|
|
20231107,153500,127895260,4730,4730,4730,4730,0
|
|
20231107,153400,127895260,4730,4730,4730,4730,0
|
|
20231107,153300,127895260,4730,4730,4730,4730,0
|
|
20231107,153200,127895260,4730,4730,4730,4730,0
|
|
20231107,153100,127895260,4730,4730,4730,4730,0
|
|
20231107,153000,127895260,4730,4730,4730,4730,610
|
|
20231107,152900,125009960,4750,4750,4750,4750,0
|
|
20231107,152800,125009960,4750,4750,4750,4750,0
|
|
20231107,152700,125009960,4750,4750,4750,4750,0
|
|
20231107,152600,125009960,4750,4750,4750,4750,0
|
|
20231107,152500,125009960,4750,4750,4750,4750,0
|
|
20231107,152400,125009960,4750,4750,4750,4750,0
|
|
20231107,152300,125009960,4750,4750,4750,4750,0
|
|
20231107,152200,125009960,4750,4750,4750,4750,0
|
|
20231107,152100,125009960,4750,4750,4750,4750,0
|
|
20231107,152000,125009960,4750,4750,4750,4750,0
|
|
20231107,151900,125009960,4750,4750,4755,4750,532
|
|
20231107,151800,122482950,4750,4750,4750,4750,13
|
|
20231107,151700,122421200,4750,4745,4750,4745,781
|
|
20231107,151600,118715035,4745,4745,4745,4745,108
|
|
20231107,151500,118202575,4745,4745,4745,4745,30
|
|
20231107,151400,118060225,4745,4745,4745,4745,0
|
|
20231107,151300,118060225,4745,4745,4745,4745,7
|
|
20231107,151200,118027010,4745,4745,4745,4745,39
|
|
20231107,151100,117841955,4720,4720,4720,4720,0
|
|
20231107,151000,117841955,4720,4720,4720,4720,0
|
|
20231107,150900,117841955,4720,4720,4720,4720,0
|
|
20231107,150800,117841955,4720,4720,4720,4720,0
|
|
20231107,150700,117841955,4720,4720,4720,4720,200
|
|
20231107,150600,116897955,4745,4745,4745,4745,9
|
|
20231107,150500,116855250,4745,4745,4745,4745,1
|
|
20231107,150400,116850505,4735,4735,4735,4735,272
|
|
20231107,150300,115562585,4730,4730,4730,4730,50
|
|
20231107,150200,115326085,4735,4735,4735,4735,0
|
|
20231107,150100,115326085,4735,4735,4735,4735,0
|
|
20231107,150000,115326085,4735,4740,4740,4735,49
|
|
20231107,145900,115094065,4720,4720,4720,4720,0
|
|
20231107,145800,115094065,4720,4720,4720,4720,0
|
|
20231107,145700,115094065,4720,4740,4740,4720,2
|
|
20231107,145600,115084605,4740,4740,4740,4740,0
|
|
20231107,145500,115084605,4740,4740,4740,4740,0
|
|
20231107,145400,115084605,4740,4740,4740,4740,0
|
|
20231107,145300,115084605,4740,4740,4740,4730,41
|
|
20231107,145200,114890655,4745,4740,4745,4740,39
|
|
20231107,145100,114705790,4740,4735,4740,4735,54
|
|
20231107,145000,114450095,4735,4730,4735,4730,74
|
|
20231107,144900,114100070,4730,4730,4730,4730,0
|
|
20231107,144800,114100070,4730,4730,4730,4730,1
|
|
20231107,144700,114095340,4735,4730,4735,4730,265
|
|
20231107,144600,112841830,4730,4730,4730,4730,0
|
|
20231107,144500,112841830,4730,4730,4730,4730,0
|
|
20231107,144400,112841830,4730,4725,4730,4725,1049
|
|
20231107,144300,107885300,4720,4720,4720,4720,0
|
|
20231107,144200,107885300,4720,4720,4720,4720,0
|
|
20231107,144100,107885300,4720,4720,4720,4720,0
|
|
20231107,144000,107885300,4720,4720,4720,4720,0
|
|
20231107,143900,107885300,4720,4720,4720,4720,0
|
|
20231107,143800,107885300,4720,4720,4720,4720,0
|
|
20231107,143700,107885300,4720,4720,4720,4720,0
|
|
20231107,143600,107885300,4720,4720,4720,4720,0
|
|
20231107,143500,107885300,4720,4720,4720,4720,45
|
|
20231107,143400,107672900,4720,4720,4720,4720,0
|
|
20231107,143300,107672900,4720,4720,4720,4720,0
|
|
20231107,143200,107672900,4720,4720,4720,4720,0
|
|
20231107,143100,107672900,4720,4720,4720,4720,0
|
|
20231107,143000,107672900,4720,4720,4720,4720,0
|
|
20231107,142900,107672900,4720,4720,4720,4720,0
|
|
20231107,142800,107672900,4720,4725,4725,4720,207
|
|
20231107,142700,106695600,4725,4715,4725,4715,115
|
|
20231107,142600,106152355,4715,4715,4715,4715,0
|
|
20231107,142500,106152355,4715,4715,4715,4715,0
|
|
20231107,142400,106152355,4715,4715,4715,4715,22
|
|
20231107,142300,106048625,4715,4715,4715,4715,75
|
|
20231107,142200,105695000,4715,4715,4715,4715,0
|
|
20231107,142100,105695000,4715,4715,4715,4715,0
|
|
20231107,142000,105695000,4715,4715,4715,4715,0
|
|
20231107,141900,105695000,4715,4715,4715,4715,0
|
|
20231107,141800,105695000,4715,4715,4715,4715,0
|
|
20231107,141700,105695000,4715,4715,4715,4715,0
|
|
20231107,141600,105695000,4715,4715,4715,4715,0
|
|
20231107,141500,105695000,4715,4715,4715,4715,52
|
|
20231107,141400,105449820,4715,4715,4715,4715,0
|
|
20231107,141300,105449820,4715,4715,4715,4715,0
|
|
20231107,141200,105449820,4715,4715,4715,4715,0
|
|
20231107,141100,105449820,4715,4715,4715,4715,0
|
|
20231107,141000,105449820,4715,4715,4715,4715,0
|
|
20231107,140900,105449820,4715,4715,4715,4715,0
|
|
20231107,140800,105449820,4715,4715,4715,4715,0
|
|
20231107,140700,105449820,4715,4715,4715,4715,0
|
|
20231107,140600,105449820,4715,4715,4715,4715,0
|
|
20231107,140500,105449820,4715,4715,4715,4715,0
|
|
20231107,140400,105449820,4715,4715,4715,4715,46
|
|
20231107,140300,105232930,4715,4715,4715,4715,0
|
|
20231107,140200,105232930,4715,4715,4715,4715,0
|
|
20231107,140100,105232930,4715,4715,4715,4715,0
|
|
20231107,140000,105232930,4715,4715,4715,4715,0
|
|
20231107,135900,105232930,4715,4715,4715,4715,0
|
|
20231107,135800,105232930,4715,4715,4715,4715,0
|
|
20231107,135700,105232930,4715,4715,4715,4715,0
|
|
20231107,135600,105232930,4715,4715,4715,4715,100
|
|
20231107,135500,104761430,4720,4720,4720,4720,0
|
|
20231107,135400,104761430,4720,4720,4720,4720,0
|
|
20231107,135300,104761430,4720,4720,4720,4720,0
|
|
20231107,135200,104761430,4720,4720,4720,4720,0
|
|
20231107,135100,104761430,4720,4720,4720,4720,1
|
|
20231107,135000,104756710,4705,4705,4705,4705,55
|
|
20231107,134900,104497935,4705,4705,4705,4705,0
|
|
20231107,134800,104497935,4705,4705,4705,4705,0
|
|
20231107,134700,104497935,4705,4705,4705,4705,0
|
|
20231107,134600,104497935,4705,4705,4705,4705,0
|
|
20231107,134500,104497935,4705,4705,4705,4705,0
|
|
20231107,134400,104497935,4705,4705,4705,4705,0
|
|
20231107,134300,104497935,4705,4705,4705,4705,0
|
|
20231107,134200,104497935,4705,4705,4705,4705,0
|
|
20231107,134100,104497935,4705,4705,4705,4705,0
|
|
20231107,134000,104497935,4705,4705,4705,4705,0
|
|
20231107,133900,104497935,4705,4705,4705,4705,0
|
|
20231107,133800,104497935,4705,4705,4705,4705,0
|
|
20231107,133700,104497935,4705,4705,4705,4705,0
|
|
20231107,133600,104497935,4705,4705,4705,4705,0
|
|
20231107,133500,104497935,4705,4705,4705,4705,0
|
|
20231107,133400,104497935,4705,4705,4705,4705,0
|
|
20231107,133300,104497935,4705,4705,4705,4705,77
|
|
20231107,133200,104135650,4700,4705,4705,4700,50
|
|
20231107,133100,103900415,4700,4700,4700,4700,0
|
|
20231107,133000,103900415,4700,4700,4700,4700,0
|
|
20231107,132900,103900415,4700,4700,4700,4700,60
|
|
20231107,132800,103618415,4705,4705,4705,4705,50
|
|
20231107,132700,103383165,4725,4725,4725,4725,0
|
|
20231107,132600,103383165,4725,4725,4725,4725,0
|
|
20231107,132500,103383165,4725,4725,4725,4725,0
|
|
20231107,132400,103383165,4725,4725,4725,4725,23
|
|
20231107,132300,103274490,4725,4725,4725,4725,45
|
|
20231107,132200,103061865,4725,4725,4725,4725,0
|
|
20231107,132100,103061865,4725,4725,4725,4725,0
|
|
20231107,132000,103061865,4725,4725,4725,4725,0
|
|
20231107,131900,103061865,4725,4725,4725,4725,0
|
|
20231107,131800,103061865,4725,4725,4725,4725,0
|
|
20231107,131700,103061865,4725,4725,4725,4725,0
|
|
20231107,131600,103061865,4725,4725,4725,4725,47
|
|
20231107,131500,102839790,4705,4705,4705,4705,0
|
|
20231107,131400,102839790,4705,4705,4705,4705,0
|
|
20231107,131300,102839790,4705,4705,4705,4705,1
|
|
20231107,131200,102835085,4725,4725,4725,4725,0
|
|
20231107,131100,102835085,4725,4725,4725,4725,0
|
|
20231107,131000,102835085,4725,4720,4725,4720,32
|
|
20231107,130900,102683895,4705,4705,4705,4705,0
|
|
20231107,130800,102683895,4705,4705,4705,4705,4
|
|
20231107,130700,102665075,4720,4720,4720,4720,8
|
|
20231107,130600,102627315,4730,4730,4730,4730,0
|
|
20231107,130500,102627315,4730,4730,4730,4730,0
|
|
20231107,130400,102627315,4730,4730,4730,4730,0
|
|
20231107,130300,102627315,4730,4725,4730,4725,21
|
|
20231107,130200,102528040,4730,4730,4730,4730,0
|
|
20231107,130100,102528040,4730,4730,4730,4730,0
|
|
20231107,130000,102528040,4730,4730,4730,4730,0
|
|
20231107,125900,102528040,4730,4730,4730,4730,0
|
|
20231107,125800,102528040,4730,4730,4730,4730,0
|
|
20231107,125700,102528040,4730,4730,4730,4730,0
|
|
20231107,125600,102528040,4730,4730,4730,4730,0
|
|
20231107,125500,102528040,4730,4715,4730,4715,7
|
|
20231107,125400,102494990,4710,4710,4710,4710,0
|
|
20231107,125300,102494990,4710,4710,4710,4710,0
|
|
20231107,125200,102494990,4710,4710,4710,4710,16
|
|
20231107,125100,102419630,4710,4710,4710,4710,0
|
|
20231107,125000,102419630,4710,4710,4710,4710,0
|
|
20231107,124900,102419630,4710,4710,4710,4710,0
|
|
20231107,124800,102419630,4710,4705,4710,4705,470
|
|
20231107,124700,100207845,4675,4675,4675,4675,0
|
|
20231107,124600,100207845,4675,4675,4675,4675,0
|
|
20231107,124500,100207845,4675,4675,4675,4675,0
|
|
20231107,124400,100207845,4675,4675,4675,4675,0
|
|
20231107,124300,100207845,4675,4690,4690,4675,500
|
|
20231107,124200,97866110,4675,4675,4675,4675,0
|
|
20231107,124100,97866110,4675,4675,4675,4675,0
|
|
20231107,124000,97866110,4675,4675,4675,4675,0
|
|
20231107,123900,97866110,4675,4675,4675,4675,0
|
|
20231107,123800,97866110,4675,4675,4675,4675,0
|
|
20231107,123700,97866110,4675,4675,4675,4675,0
|
|
20231107,123600,97866110,4675,4675,4675,4675,0
|
|
20231107,123500,97866110,4675,4675,4675,4675,0
|
|
20231107,123400,97866110,4675,4700,4700,4675,132
|
|
20231107,123300,97248910,4675,4675,4675,4675,0
|
|
20231107,123200,97248910,4675,4675,4675,4675,0
|
|
20231107,123100,97248910,4675,4675,4675,4675,0
|
|
20231107,123000,97248910,4675,4675,4675,4675,0
|
|
20231107,122900,97248910,4675,4675,4675,4675,0
|
|
20231107,122800,97248910,4675,4675,4675,4675,0
|
|
20231107,122700,97248910,4675,4675,4675,4675,0
|
|
20231107,122600,97248910,4675,4695,4695,4670,3401
|
|
20231107,122500,81336010,4695,4695,4695,4695,0
|
|
20231107,122400,81336010,4695,4695,4695,4695,0
|
|
20231107,122300,81336010,4695,4695,4695,4695,0
|
|
20231107,122200,81336010,4695,4695,4695,4695,0
|
|
20231107,122100,81336010,4695,4700,4700,4695,259
|
|
20231107,122000,80119505,4695,4695,4700,4695,107
|
|
20231107,121900,79616625,4690,4690,4690,4690,1
|
|
20231107,121800,79611935,4700,4685,4700,4685,4
|
|
20231107,121700,79593165,4695,4695,4695,4695,42
|
|
20231107,121600,79395975,4685,4685,4685,4685,0
|
|
20231107,121500,79395975,4685,4685,4685,4685,0
|
|
20231107,121400,79395975,4685,4685,4685,4685,0
|
|
20231107,121300,79395975,4685,4685,4685,4685,242
|
|
20231107,121200,78262205,4685,4685,4685,4685,0
|
|
20231107,121100,78262205,4685,4685,4685,4685,0
|
|
20231107,121000,78262205,4685,4685,4685,4685,58
|
|
20231107,120900,77990475,4685,4685,4685,4685,0
|
|
20231107,120800,77990475,4685,4690,4690,4685,392
|
|
20231107,120700,76153940,4695,4695,4695,4695,0
|
|
20231107,120600,76153940,4695,4695,4695,4695,0
|
|
20231107,120500,76153940,4695,4695,4695,4695,25
|
|
20231107,120400,76036565,4700,4700,4700,4700,1525
|
|
20231107,120300,68869065,4705,4710,4710,4705,1676
|
|
20231107,120200,60978990,4710,4715,4715,4710,1024
|
|
20231107,120100,56151070,4720,4720,4720,4720,0
|
|
20231107,120000,56151070,4720,4720,4720,4720,0
|
|
20231107,115900,56151070,4720,4720,4720,4720,0
|
|
20231107,115800,56151070,4720,4720,4720,4720,0
|
|
20231107,115700,56151070,4720,4720,4720,4720,0
|
|
20231107,115600,56151070,4720,4720,4720,4720,0
|
|
20231107,115500,56151070,4720,4720,4720,4720,63
|
|
20231107,115400,55853710,4720,4720,4720,4720,0
|
|
20231107,115300,55853710,4720,4720,4720,4720,116
|
|
20231107,115200,55306190,4730,4730,4730,4730,0
|
|
20231107,115100,55306190,4730,4730,4730,4730,0
|
|
20231107,115000,55306190,4730,4730,4730,4730,0
|
|
20231107,114900,55306190,4730,4730,4730,4730,0
|
|
20231107,114800,55306190,4730,4730,4730,4730,0
|
|
20231107,114700,55306190,4730,4730,4730,4730,0
|
|
20231107,114600,55306190,4730,4730,4730,4730,0
|
|
20231107,114500,55306190,4730,4730,4730,4730,0
|
|
20231107,114400,55306190,4730,4730,4730,4730,0
|
|
20231107,114300,55306190,4730,4730,4730,4730,0
|
|
20231107,114200,55306190,4730,4730,4730,4730,0
|
|
20231107,114100,55306190,4730,4730,4730,4730,0
|
|
20231107,114000,55306190,4730,4730,4730,4730,0
|
|
20231107,113900,55306190,4730,4730,4730,4730,0
|
|
20231107,113800,55306190,4730,4730,4730,4730,0
|
|
20231107,113700,55306190,4730,4730,4730,4730,0
|
|
20231107,113600,55306190,4730,4715,4730,4715,2
|
|
20231107,113500,55296745,4730,4730,4730,4730,0
|
|
20231107,113400,55296745,4730,4730,4730,4730,0
|
|
20231107,113300,55296745,4730,4730,4730,4730,0
|
|
20231107,113200,55296745,4730,4730,4730,4730,47
|
|
20231107,113100,55074435,4715,4715,4715,4715,0
|
|
20231107,113000,55074435,4715,4715,4715,4715,0
|
|
20231107,112900,55074435,4715,4715,4715,4715,0
|
|
20231107,112800,55074435,4715,4715,4715,4715,0
|
|
20231107,112700,55074435,4715,4715,4715,4715,0
|
|
20231107,112600,55074435,4715,4715,4715,4715,0
|
|
20231107,112500,55074435,4715,4715,4715,4715,0
|
|
20231107,112400,55074435,4715,4715,4715,4715,0
|
|
20231107,112300,55074435,4715,4715,4715,4715,0
|
|
20231107,112200,55074435,4715,4715,4715,4715,0
|
|
20231107,112100,55074435,4715,4715,4715,4715,0
|
|
20231107,112000,55074435,4715,4725,4725,4715,1230
|
|
20231107,111900,49269255,4725,4725,4725,4725,0
|
|
20231107,111800,49269255,4725,4725,4725,4725,0
|
|
20231107,111700,49269255,4725,4725,4725,4725,0
|
|
20231107,111600,49269255,4725,4725,4725,4725,0
|
|
20231107,111500,49269255,4725,4725,4725,4725,0
|
|
20231107,111400,49269255,4725,4725,4725,4725,0
|
|
20231107,111300,49269255,4725,4725,4725,4725,0
|
|
20231107,111200,49269255,4725,4725,4725,4725,0
|
|
20231107,111100,49269255,4725,4725,4725,4725,40
|
|
20231107,111000,49080255,4735,4735,4735,4735,0
|
|
20231107,110900,49080255,4735,4735,4735,4735,0
|
|
20231107,110800,49080255,4735,4735,4735,4735,0
|
|
20231107,110700,49080255,4735,4735,4735,4735,282
|
|
20231107,110600,47744985,4740,4740,4740,4740,0
|
|
20231107,110500,47744985,4740,4740,4740,4740,0
|
|
20231107,110400,47744985,4740,4740,4740,4740,0
|
|
20231107,110300,47744985,4740,4740,4740,4740,0
|
|
20231107,110200,47744985,4740,4740,4740,4740,0
|
|
20231107,110100,47744985,4740,4740,4740,4740,0
|
|
20231107,110000,47744985,4740,4740,4740,4740,1
|
|
20231107,105900,47740245,4735,4735,4735,4735,0
|
|
20231107,105800,47740245,4735,4735,4735,4735,8
|
|
20231107,105700,47702365,4740,4740,4740,4740,0
|
|
20231107,105600,47702365,4740,4740,4740,4740,0
|
|
20231107,105500,47702365,4740,4740,4740,4740,0
|
|
20231107,105400,47702365,4740,4740,4740,4740,11
|
|
20231107,105300,47650225,4740,4740,4740,4740,0
|
|
20231107,105200,47650225,4740,4740,4740,4740,0
|
|
20231107,105100,47650225,4740,4740,4740,4740,5
|
|
20231107,105000,47626525,4740,4740,4740,4740,0
|
|
20231107,104900,47626525,4740,4740,4740,4740,0
|
|
20231107,104800,47626525,4740,4740,4740,4740,0
|
|
20231107,104700,47626525,4740,4740,4740,4740,0
|
|
20231107,104600,47626525,4740,4740,4740,4740,0
|
|
20231107,104500,47626525,4740,4740,4740,4740,1
|
|
20231107,104400,47621785,4740,4740,4740,4740,0
|
|
20231107,104300,47621785,4740,4740,4740,4740,0
|
|
20231107,104200,47621785,4740,4740,4740,4740,0
|
|
20231107,104100,47621785,4740,4740,4740,4740,0
|
|
20231107,104000,47621785,4740,4740,4740,4740,0
|
|
20231107,103900,47621785,4740,4735,4740,4735,654
|
|
20231107,103800,44524785,4735,4730,4735,4730,279
|
|
20231107,103700,43203770,4735,4735,4735,4735,0
|
|
20231107,103600,43203770,4735,4735,4735,4735,0
|
|
20231107,103500,43203770,4735,4735,4735,4735,0
|
|
20231107,103400,43203770,4735,4735,4735,4735,1
|
|
20231107,103300,43199035,4720,4720,4720,4720,0
|
|
20231107,103200,43199035,4720,4720,4720,4720,0
|
|
20231107,103100,43199035,4720,4720,4720,4720,0
|
|
20231107,103000,43199035,4720,4720,4720,4720,0
|
|
20231107,102900,43199035,4720,4725,4725,4720,51
|
|
20231107,102800,42958130,4720,4720,4720,4720,0
|
|
20231107,102700,42958130,4720,4725,4725,4720,1000
|
|
20231107,102600,38237620,4735,4735,4735,4735,0
|
|
20231107,102500,38237620,4735,4735,4735,4735,0
|
|
20231107,102400,38237620,4735,4735,4735,4735,0
|
|
20231107,102300,38237620,4735,4735,4735,4735,0
|
|
20231107,102200,38237620,4735,4735,4735,4735,0
|
|
20231107,102100,38237620,4735,4730,4735,4730,50
|
|
20231107,102000,38000920,4725,4725,4725,4725,115
|
|
20231107,101900,37457545,4725,4725,4725,4725,85
|
|
20231107,101800,37055920,4725,4725,4725,4725,0
|
|
20231107,101700,37055920,4725,4725,4725,4725,0
|
|
20231107,101600,37055920,4725,4725,4725,4725,100
|
|
20231107,101500,36583420,4725,4725,4725,4725,46
|
|
20231107,101400,36366070,4740,4740,4740,4740,0
|
|
20231107,101300,36366070,4740,4740,4740,4740,0
|
|
20231107,101200,36366070,4740,4740,4740,4740,0
|
|
20231107,101100,36366070,4740,4740,4740,4740,44
|
|
20231107,101000,36157510,4745,4745,4745,4745,0
|
|
20231107,100900,36157510,4745,4740,4745,4740,98
|
|
20231107,100800,35692985,4720,4745,4745,4720,581
|
|
20231107,100700,32950015,4730,4730,4730,4730,0
|
|
20231107,100600,32950015,4730,4730,4730,4730,15
|
|
20231107,100500,32879065,4730,4730,4730,4730,0
|
|
20231107,100400,32879065,4730,4730,4730,4730,0
|
|
20231107,100300,32879065,4730,4730,4730,4730,0
|
|
20231107,100200,32879065,4730,4730,4730,4730,107
|
|
20231107,100100,32372955,4730,4730,4730,4730,310
|
|
20231107,100000,30906655,4745,4745,4745,4745,0
|
|
20231107,095900,30906655,4745,4740,4745,4740,20
|
|
20231107,095800,30811760,4735,4735,4735,4735,0
|
|
20231107,095700,30811760,4735,4735,4735,4735,0
|
|
20231107,095600,30811760,4735,4735,4735,4735,107
|
|
20231107,095500,30305115,4735,4735,4735,4735,25
|
|
20231107,095400,30186740,4735,4735,4735,4735,50
|
|
20231107,095300,29949990,4735,4740,4740,4735,26
|
|
20231107,095200,29826870,4750,4750,4750,4750,150
|
|
20231107,095100,29114370,4750,4750,4750,4750,50
|
|
20231107,095000,28876870,4755,4755,4755,4755,0
|
|
20231107,094900,28876870,4755,4750,4755,4750,3
|
|
20231107,094800,28862615,4755,4755,4755,4755,31
|
|
20231107,094700,28715210,4755,4755,4755,4755,0
|
|
20231107,094600,28715210,4755,4755,4755,4755,0
|
|
20231107,094500,28715210,4755,4755,4755,4755,31
|
|
20231107,094400,28567805,4755,4755,4755,4755,1
|
|
20231107,094300,28563050,4735,4735,4735,4735,0
|
|
20231107,094200,28563050,4735,4735,4735,4735,0
|
|
20231107,094100,28563050,4735,4735,4735,4735,0
|
|
20231107,094000,28563050,4735,4735,4735,4735,0
|
|
20231107,093900,28563050,4735,4735,4735,4735,0
|
|
20231107,093800,28563050,4735,4735,4735,4735,178
|
|
20231107,093700,27720220,4735,4735,4735,4735,0
|
|
20231107,093600,27720220,4735,4750,4750,4735,443
|
|
20231107,093500,25622600,4755,4765,4765,4755,17
|
|
20231107,093400,25541685,4765,4765,4765,4765,0
|
|
20231107,093300,25541685,4765,4755,4765,4755,126
|
|
20231107,093200,24941445,4755,4760,4760,4755,222
|
|
20231107,093100,23885720,4765,4765,4765,4765,0
|
|
20231107,093000,23885720,4765,4765,4765,4765,0
|
|
20231107,092900,23885720,4765,4765,4765,4765,0
|
|
20231107,092800,23885720,4765,4765,4765,4765,0
|
|
20231107,092700,23885720,4765,4765,4765,4765,21
|
|
20231107,092600,23785655,4770,4770,4770,4770,0
|
|
20231107,092500,23785655,4770,4770,4770,4770,32
|
|
20231107,092400,23633015,4755,4755,4755,4755,195
|
|
20231107,092300,22705790,4755,4755,4755,4755,10
|
|
20231107,092200,22658240,4755,4760,4760,4755,25
|
|
20231107,092100,22539295,4765,4765,4765,4765,0
|
|
20231107,092000,22539295,4765,4765,4765,4765,0
|
|
20231107,091900,22539295,4765,4765,4765,4765,0
|
|
20231107,091800,22539295,4765,4760,4765,4760,5
|
|
20231107,091700,22515485,4745,4745,4745,4745,0
|
|
20231107,091600,22515485,4745,4745,4745,4745,134
|
|
20231107,091500,21879655,4760,4760,4760,4760,0
|
|
20231107,091400,21879655,4760,4760,4760,4760,0
|
|
20231107,091300,21879655,4760,4760,4760,4760,0
|
|
20231107,091200,21879655,4760,4760,4760,4760,107
|
|
20231107,091100,21370335,4760,4750,4760,4750,6
|
|
20231107,091000,21341790,4745,4745,4745,4745,6
|
|
20231107,090900,21313320,4745,4750,4755,4745,108
|
|
20231107,090800,20799795,4740,4740,4740,4740,0
|
|
20231107,090700,20799795,4740,4740,4740,4740,0
|
|
20231107,090600,20799795,4740,4735,4740,4735,197
|
|
20231107,090500,19866585,4715,4715,4715,4715,98
|
|
20231107,090400,19404515,4720,4735,4735,4720,1148
|
|
20231107,090300,13974355,4740,4740,4740,4740,0
|
|
20231107,090200,13974355,4740,4740,4740,4740,2
|
|
20231107,090100,13964875,4745,4755,4755,4745,1429
|
|
20231107,090000,7170000,4780,4780,4780,4780,1500
|