648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,194500,98404090,4275,4275,4275,4275,511
|
|
20231106,194400,98404090,4275,4275,4275,4275,0
|
|
20231106,194300,98404090,4275,4275,4275,4275,0
|
|
20231106,194200,98404090,4275,4275,4275,4275,0
|
|
20231106,194100,98404090,4275,4275,4275,4275,0
|
|
20231106,194000,98404090,4275,4275,4275,4275,0
|
|
20231106,193900,98404090,4275,4275,4275,4275,0
|
|
20231106,193800,98404090,4275,4275,4275,4275,0
|
|
20231106,193700,98404090,4275,4275,4275,4275,0
|
|
20231106,193600,98404090,4275,4275,4275,4275,0
|
|
20231106,193500,98404090,4275,4275,4275,4275,0
|
|
20231106,193400,98404090,4275,4275,4275,4275,0
|
|
20231106,193300,98404090,4275,4275,4275,4275,0
|
|
20231106,193200,98404090,4275,4275,4275,4275,0
|
|
20231106,193100,98404090,4275,4275,4275,4275,0
|
|
20231106,193000,98404090,4275,4275,4275,4275,0
|
|
20231106,192900,98404090,4275,4275,4275,4275,0
|
|
20231106,192800,98404090,4275,4275,4275,4275,0
|
|
20231106,192700,98404090,4275,4275,4275,4275,0
|
|
20231106,192600,98404090,4275,4275,4275,4275,0
|
|
20231106,192500,98404090,4275,4275,4275,4275,0
|
|
20231106,192400,98404090,4275,4275,4275,4275,0
|
|
20231106,192300,98404090,4275,4275,4275,4275,0
|
|
20231106,192200,98404090,4275,4275,4275,4275,0
|
|
20231106,192100,98404090,4275,4275,4275,4275,0
|
|
20231106,192000,98404090,4275,4275,4275,4275,0
|
|
20231106,191900,98404090,4275,4275,4275,4275,0
|
|
20231106,191800,98404090,4275,4275,4275,4275,0
|
|
20231106,191700,98404090,4275,4275,4275,4275,0
|
|
20231106,191600,98404090,4275,4275,4275,4275,0
|
|
20231106,191500,98404090,4275,4275,4275,4275,511
|
|
20231106,191400,98404090,4275,4275,4275,4275,0
|
|
20231106,191300,98404090,4275,4275,4275,4275,0
|
|
20231106,191200,98404090,4275,4275,4275,4275,0
|
|
20231106,191100,98404090,4275,4275,4275,4275,0
|
|
20231106,191000,98404090,4275,4275,4275,4275,0
|
|
20231106,190900,98404090,4275,4275,4275,4275,0
|
|
20231106,190800,98404090,4275,4275,4275,4275,0
|
|
20231106,190700,98404090,4275,4275,4275,4275,0
|
|
20231106,190600,98404090,4275,4275,4275,4275,0
|
|
20231106,190500,98404090,4275,4275,4275,4275,0
|
|
20231106,190400,98404090,4275,4275,4275,4275,0
|
|
20231106,190300,98404090,4275,4275,4275,4275,0
|
|
20231106,190200,98404090,4275,4275,4275,4275,0
|
|
20231106,190100,98404090,4275,4275,4275,4275,0
|
|
20231106,190000,98404090,4275,4275,4275,4275,0
|
|
20231106,185900,98404090,4275,4275,4275,4275,0
|
|
20231106,185800,98404090,4275,4275,4275,4275,0
|
|
20231106,185700,98404090,4275,4275,4275,4275,0
|
|
20231106,185600,98404090,4275,4275,4275,4275,0
|
|
20231106,185500,98404090,4275,4275,4275,4275,0
|
|
20231106,185400,98404090,4275,4275,4275,4275,0
|
|
20231106,185300,98404090,4275,4275,4275,4275,0
|
|
20231106,185200,98404090,4275,4275,4275,4275,0
|
|
20231106,185100,98404090,4275,4275,4275,4275,0
|
|
20231106,185000,98404090,4275,4275,4275,4275,0
|
|
20231106,184900,98404090,4275,4275,4275,4275,0
|
|
20231106,184800,98404090,4275,4275,4275,4275,0
|
|
20231106,184700,98404090,4275,4275,4275,4275,0
|
|
20231106,184600,98404090,4275,4275,4275,4275,0
|
|
20231106,184500,98404090,4275,4275,4275,4275,511
|
|
20231106,184400,98404090,4275,4275,4275,4275,0
|
|
20231106,184300,98404090,4275,4275,4275,4275,0
|
|
20231106,184200,98404090,4275,4275,4275,4275,0
|
|
20231106,184100,98404090,4275,4275,4275,4275,0
|
|
20231106,184000,98404090,4275,4275,4275,4275,0
|
|
20231106,183900,98404090,4275,4275,4275,4275,0
|
|
20231106,183800,98404090,4275,4275,4275,4275,0
|
|
20231106,183700,98404090,4275,4275,4275,4275,0
|
|
20231106,183600,98404090,4275,4275,4275,4275,0
|
|
20231106,183500,98404090,4275,4275,4275,4275,0
|
|
20231106,183400,98404090,4275,4275,4275,4275,0
|
|
20231106,183300,98404090,4275,4275,4275,4275,0
|
|
20231106,183200,98404090,4275,4275,4275,4275,0
|
|
20231106,183100,98404090,4275,4275,4275,4275,0
|
|
20231106,183000,98404090,4275,4275,4275,4275,0
|
|
20231106,182900,98404090,4275,4275,4275,4275,0
|
|
20231106,182800,98404090,4275,4275,4275,4275,0
|
|
20231106,182700,98404090,4275,4275,4275,4275,0
|
|
20231106,182600,98404090,4275,4275,4275,4275,0
|
|
20231106,182500,98404090,4275,4275,4275,4275,0
|
|
20231106,182400,98404090,4275,4275,4275,4275,0
|
|
20231106,182300,98404090,4275,4275,4275,4275,0
|
|
20231106,182200,98404090,4275,4275,4275,4275,0
|
|
20231106,182100,98404090,4275,4275,4275,4275,0
|
|
20231106,182000,98404090,4275,4275,4275,4275,0
|
|
20231106,181900,98404090,4275,4275,4275,4275,0
|
|
20231106,181800,98404090,4275,4275,4275,4275,0
|
|
20231106,181700,98404090,4275,4275,4275,4275,0
|
|
20231106,181600,98404090,4275,4275,4275,4275,0
|
|
20231106,181500,98404090,4275,4275,4275,4275,511
|
|
20231106,181400,98404090,4275,4275,4275,4275,0
|
|
20231106,181300,98404090,4275,4275,4275,4275,0
|
|
20231106,181200,98404090,4275,4275,4275,4275,0
|
|
20231106,181100,98404090,4275,4275,4275,4275,0
|
|
20231106,181000,98404090,4275,4275,4275,4275,0
|
|
20231106,180900,98404090,4275,4275,4275,4275,0
|
|
20231106,180800,98404090,4275,4275,4275,4275,0
|
|
20231106,180700,98404090,4275,4275,4275,4275,0
|
|
20231106,180600,98404090,4275,4275,4275,4275,0
|
|
20231106,180500,98404090,4275,4275,4275,4275,0
|
|
20231106,180400,98404090,4275,4275,4275,4275,0
|
|
20231106,180300,98404090,4275,4275,4275,4275,0
|
|
20231106,180200,98404090,4275,4275,4275,4275,0
|
|
20231106,180100,98404090,4275,4275,4275,4275,0
|
|
20231106,180000,98404090,4275,4275,4275,4275,0
|
|
20231106,175900,98404090,4275,4275,4275,4275,0
|
|
20231106,175800,98404090,4275,4275,4275,4275,0
|
|
20231106,175700,98404090,4275,4275,4275,4275,0
|
|
20231106,175600,98404090,4275,4275,4275,4275,0
|
|
20231106,175500,98404090,4275,4275,4275,4275,0
|
|
20231106,175400,98404090,4275,4275,4275,4275,0
|
|
20231106,175300,98404090,4275,4275,4275,4275,0
|
|
20231106,175200,98404090,4275,4275,4275,4275,0
|
|
20231106,175100,98404090,4275,4275,4275,4275,0
|
|
20231106,175000,98404090,4275,4275,4275,4275,0
|
|
20231106,174900,98404090,4275,4275,4275,4275,0
|
|
20231106,174800,98404090,4275,4275,4275,4275,0
|
|
20231106,174700,98404090,4275,4275,4275,4275,0
|
|
20231106,174600,98404090,4275,4275,4275,4275,0
|
|
20231106,174500,98404090,4275,4275,4275,4275,511
|
|
20231106,174400,98404090,4275,4275,4275,4275,0
|
|
20231106,174300,98404090,4275,4275,4275,4275,0
|
|
20231106,174200,98404090,4275,4275,4275,4275,0
|
|
20231106,174100,98404090,4275,4275,4275,4275,0
|
|
20231106,174000,98404090,4275,4275,4275,4275,0
|
|
20231106,173900,98404090,4275,4275,4275,4275,0
|
|
20231106,173800,98404090,4275,4275,4275,4275,0
|
|
20231106,173700,98404090,4275,4275,4275,4275,0
|
|
20231106,173600,98404090,4275,4275,4275,4275,0
|
|
20231106,173500,98404090,4275,4275,4275,4275,0
|
|
20231106,173400,98404090,4275,4275,4275,4275,0
|
|
20231106,173300,98404090,4275,4275,4275,4275,0
|
|
20231106,173200,98404090,4275,4275,4275,4275,0
|
|
20231106,173100,98404090,4275,4275,4275,4275,0
|
|
20231106,173000,98404090,4275,4275,4275,4275,0
|
|
20231106,172900,98404090,4275,4275,4275,4275,0
|
|
20231106,172800,98404090,4275,4275,4275,4275,0
|
|
20231106,172700,98404090,4275,4275,4275,4275,0
|
|
20231106,172600,98404090,4275,4275,4275,4275,0
|
|
20231106,172500,98404090,4275,4275,4275,4275,0
|
|
20231106,172400,98404090,4275,4275,4275,4275,0
|
|
20231106,172300,98404090,4275,4275,4275,4275,0
|
|
20231106,172200,98404090,4275,4275,4275,4275,0
|
|
20231106,172100,98404090,4275,4275,4275,4275,0
|
|
20231106,172000,98404090,4275,4275,4275,4275,0
|
|
20231106,171900,98404090,4275,4275,4275,4275,0
|
|
20231106,171800,98404090,4275,4275,4275,4275,0
|
|
20231106,171700,98404090,4275,4275,4275,4275,0
|
|
20231106,171600,98404090,4275,4275,4275,4275,0
|
|
20231106,171500,98404090,4275,4275,4275,4275,511
|
|
20231106,171400,98404090,4275,4275,4275,4275,0
|
|
20231106,171300,98404090,4275,4275,4275,4275,0
|
|
20231106,171200,98404090,4275,4275,4275,4275,0
|
|
20231106,171100,98404090,4275,4275,4275,4275,0
|
|
20231106,171000,98404090,4275,4275,4275,4275,0
|
|
20231106,170900,98404090,4275,4275,4275,4275,0
|
|
20231106,170800,98404090,4275,4275,4275,4275,0
|
|
20231106,170700,98404090,4275,4275,4275,4275,0
|
|
20231106,170600,98404090,4275,4275,4275,4275,0
|
|
20231106,170500,98404090,4275,4275,4275,4275,0
|
|
20231106,170400,98404090,4275,4275,4275,4275,0
|
|
20231106,170300,98404090,4275,4275,4275,4275,0
|
|
20231106,170200,98404090,4275,4275,4275,4275,0
|
|
20231106,170100,98404090,4275,4275,4275,4275,0
|
|
20231106,170000,98404090,4275,4275,4275,4275,0
|
|
20231106,165900,98404090,4275,4275,4275,4275,0
|
|
20231106,165800,98404090,4275,4275,4275,4275,0
|
|
20231106,165700,98404090,4275,4275,4275,4275,0
|
|
20231106,165600,98404090,4275,4275,4275,4275,0
|
|
20231106,165500,98404090,4275,4275,4275,4275,0
|
|
20231106,165400,98404090,4275,4275,4275,4275,0
|
|
20231106,165300,98404090,4275,4275,4275,4275,0
|
|
20231106,165200,98404090,4275,4275,4275,4275,0
|
|
20231106,165100,98404090,4275,4275,4275,4275,0
|
|
20231106,165000,98404090,4275,4275,4275,4275,0
|
|
20231106,164900,98404090,4275,4275,4275,4275,0
|
|
20231106,164800,98404090,4275,4275,4275,4275,0
|
|
20231106,164700,98404090,4275,4275,4275,4275,0
|
|
20231106,164600,98404090,4275,4275,4275,4275,0
|
|
20231106,164500,98404090,4275,4275,4275,4275,511
|
|
20231106,164400,98404090,4275,4275,4275,4275,0
|
|
20231106,164300,98404090,4275,4275,4275,4275,0
|
|
20231106,164200,98404090,4275,4275,4275,4275,0
|
|
20231106,164100,98404090,4275,4275,4275,4275,0
|
|
20231106,164000,98404090,4275,4275,4275,4275,0
|
|
20231106,163900,98404090,4275,4275,4275,4275,0
|
|
20231106,163800,98404090,4275,4275,4275,4275,0
|
|
20231106,163700,98404090,4275,4275,4275,4275,0
|
|
20231106,163600,98404090,4275,4275,4275,4275,0
|
|
20231106,163500,98404090,4275,4275,4275,4275,0
|
|
20231106,163400,98404090,4275,4275,4275,4275,0
|
|
20231106,163300,98404090,4275,4275,4275,4275,0
|
|
20231106,163200,98404090,4275,4275,4275,4275,0
|
|
20231106,163100,98404090,4275,4275,4275,4275,0
|
|
20231106,163000,98404090,4275,4275,4275,4275,0
|
|
20231106,162900,98404090,4275,4275,4275,4275,0
|
|
20231106,162800,98404090,4275,4275,4275,4275,0
|
|
20231106,162700,98404090,4275,4275,4275,4275,0
|
|
20231106,162600,98404090,4275,4275,4275,4275,0
|
|
20231106,162500,98404090,4275,4275,4275,4275,0
|
|
20231106,162400,98404090,4275,4275,4275,4275,0
|
|
20231106,162300,98404090,4275,4275,4275,4275,0
|
|
20231106,162200,98404090,4275,4275,4275,4275,0
|
|
20231106,162100,98404090,4275,4275,4275,4275,0
|
|
20231106,162000,98404090,4275,4275,4275,4275,0
|
|
20231106,161900,98404090,4275,4275,4275,4275,0
|
|
20231106,161800,98404090,4275,4275,4275,4275,0
|
|
20231106,161700,98404090,4275,4275,4275,4275,0
|
|
20231106,161600,98404090,4275,4275,4275,4275,0
|
|
20231106,161500,98404090,4275,4275,4275,4275,511
|
|
20231106,161400,98404090,4275,4275,4275,4275,0
|
|
20231106,161300,98404090,4275,4275,4275,4275,0
|
|
20231106,161200,98404090,4275,4275,4275,4275,0
|
|
20231106,161100,98404090,4275,4275,4275,4275,0
|
|
20231106,161000,98404090,4275,4275,4275,4275,0
|
|
20231106,160900,98404090,4275,4275,4275,4275,0
|
|
20231106,160800,98404090,4275,4275,4275,4275,0
|
|
20231106,160700,98404090,4275,4275,4275,4275,0
|
|
20231106,160600,98404090,4275,4275,4275,4275,0
|
|
20231106,160500,98404090,4275,4275,4275,4275,0
|
|
20231106,160400,98404090,4275,4275,4275,4275,0
|
|
20231106,160300,98404090,4275,4275,4275,4275,0
|
|
20231106,160200,98404090,4275,4275,4275,4275,0
|
|
20231106,160100,98404090,4275,4275,4275,4275,0
|
|
20231106,160000,98404090,4275,4275,4275,4275,0
|
|
20231106,155900,98404090,4275,4275,4275,4275,0
|
|
20231106,155800,98404090,4275,4275,4275,4275,0
|
|
20231106,155700,98404090,4275,4275,4275,4275,0
|
|
20231106,155600,98404090,4275,4275,4275,4275,0
|
|
20231106,155500,98404090,4275,4275,4275,4275,0
|
|
20231106,155400,98404090,4275,4275,4275,4275,0
|
|
20231106,155300,98404090,4275,4275,4275,4275,0
|
|
20231106,155200,98404090,4275,4275,4275,4275,0
|
|
20231106,155100,98404090,4275,4275,4275,4275,0
|
|
20231106,155000,98404090,4275,4275,4275,4275,0
|
|
20231106,154900,98404090,4275,4275,4275,4275,0
|
|
20231106,154800,98404090,4275,4275,4275,4275,0
|
|
20231106,154700,98404090,4275,4275,4275,4275,0
|
|
20231106,154600,98404090,4275,4275,4275,4275,0
|
|
20231106,154500,98404090,4275,4275,4275,4275,511
|
|
20231106,154400,98404090,4275,4275,4275,4275,0
|
|
20231106,154300,98404090,4275,4275,4275,4275,0
|
|
20231106,154200,98404090,4275,4275,4275,4275,0
|
|
20231106,154100,98404090,4275,4275,4275,4275,0
|
|
20231106,154000,98404090,4275,4275,4275,4275,0
|
|
20231106,153900,98404090,4275,4275,4275,4275,0
|
|
20231106,153800,98404090,4275,4275,4275,4275,0
|
|
20231106,153700,98404090,4275,4275,4275,4275,0
|
|
20231106,153600,98404090,4275,4275,4275,4275,0
|
|
20231106,153500,98404090,4275,4275,4275,4275,0
|
|
20231106,153400,98404090,4275,4275,4275,4275,0
|
|
20231106,153300,98404090,4275,4275,4275,4275,0
|
|
20231106,153200,98404090,4275,4275,4275,4275,0
|
|
20231106,153100,98404090,4275,4275,4275,4275,0
|
|
20231106,153000,98404090,4275,4275,4275,4275,511
|
|
20231106,152900,96219565,4270,4270,4270,4270,0
|
|
20231106,152800,96219565,4270,4270,4270,4270,0
|
|
20231106,152700,96219565,4270,4270,4270,4270,0
|
|
20231106,152600,96219565,4270,4270,4270,4270,0
|
|
20231106,152500,96219565,4270,4270,4270,4270,0
|
|
20231106,152400,96219565,4270,4270,4270,4270,0
|
|
20231106,152300,96219565,4270,4270,4270,4270,0
|
|
20231106,152200,96219565,4270,4270,4270,4270,0
|
|
20231106,152100,96219565,4270,4270,4270,4270,0
|
|
20231106,152000,96219565,4270,4270,4270,4270,0
|
|
20231106,151900,96219565,4270,4270,4270,4270,0
|
|
20231106,151800,96219565,4270,4265,4270,4265,100
|
|
20231106,151700,95792570,4265,4265,4265,4265,24
|
|
20231106,151600,95690210,4270,4270,4270,4270,0
|
|
20231106,151500,95690210,4270,4270,4270,4270,0
|
|
20231106,151400,95690210,4270,4270,4270,4270,468
|
|
20231106,151300,93691850,4270,4270,4270,4270,0
|
|
20231106,151200,93691850,4270,4270,4270,4270,0
|
|
20231106,151100,93691850,4270,4270,4270,4270,0
|
|
20231106,151000,93691850,4270,4270,4270,4270,0
|
|
20231106,150900,93691850,4270,4270,4270,4270,0
|
|
20231106,150800,93691850,4270,4270,4270,4270,0
|
|
20231106,150700,93691850,4270,4270,4270,4270,54
|
|
20231106,150600,93461270,4270,4270,4270,4270,0
|
|
20231106,150500,93461270,4270,4270,4270,4270,0
|
|
20231106,150400,93461270,4270,4270,4270,4270,0
|
|
20231106,150300,93461270,4270,4270,4270,4270,0
|
|
20231106,150200,93461270,4270,4270,4270,4270,0
|
|
20231106,150100,93461270,4270,4270,4270,4270,0
|
|
20231106,150000,93461270,4270,4270,4270,4270,0
|
|
20231106,145900,93461270,4270,4270,4270,4270,265
|
|
20231106,145800,92329720,4255,4270,4270,4255,19
|
|
20231106,145700,92248860,4270,4270,4270,4270,0
|
|
20231106,145600,92248860,4270,4270,4270,4270,0
|
|
20231106,145500,92248860,4270,4270,4270,4270,0
|
|
20231106,145400,92248860,4270,4270,4270,4270,0
|
|
20231106,145300,92248860,4270,4270,4270,4270,0
|
|
20231106,145200,92248860,4270,4270,4270,4270,0
|
|
20231106,145100,92248860,4270,4270,4270,4270,0
|
|
20231106,145000,92248860,4270,4270,4270,4270,0
|
|
20231106,144900,92248860,4270,4270,4270,4270,0
|
|
20231106,144800,92248860,4270,4270,4270,4270,2
|
|
20231106,144700,92240320,4250,4250,4250,4250,0
|
|
20231106,144600,92240320,4250,4250,4250,4250,0
|
|
20231106,144500,92240320,4250,4250,4250,4250,0
|
|
20231106,144400,92240320,4250,4250,4250,4250,0
|
|
20231106,144300,92240320,4250,4250,4250,4250,10
|
|
20231106,144200,92197820,4250,4250,4250,4250,0
|
|
20231106,144100,92197820,4250,4250,4250,4250,1
|
|
20231106,144000,92193570,4250,4250,4250,4250,1
|
|
20231106,143900,92189320,4275,4275,4275,4275,0
|
|
20231106,143800,92189320,4275,4275,4275,4275,0
|
|
20231106,143700,92189320,4275,4275,4275,4275,0
|
|
20231106,143600,92189320,4275,4275,4275,4275,0
|
|
20231106,143500,92189320,4275,4275,4275,4275,0
|
|
20231106,143400,92189320,4275,4275,4275,4270,201
|
|
20231106,143300,91330055,4270,4270,4270,4270,2324
|
|
20231106,143200,81406575,4270,4270,4270,4270,17
|
|
20231106,143100,81333985,4270,4270,4270,4270,0
|
|
20231106,143000,81333985,4270,4270,4270,4270,261
|
|
20231106,142900,80219515,4270,4270,4270,4270,77
|
|
20231106,142800,79890725,4270,4270,4270,4270,0
|
|
20231106,142700,79890725,4270,4270,4270,4270,585
|
|
20231106,142600,77392775,4270,4265,4270,4265,99
|
|
20231106,142500,76970050,4270,4270,4270,4270,0
|
|
20231106,142400,76970050,4270,4270,4270,4270,0
|
|
20231106,142300,76970050,4270,4270,4270,4270,0
|
|
20231106,142200,76970050,4270,4270,4270,4270,0
|
|
20231106,142100,76970050,4270,4265,4270,4265,2
|
|
20231106,142000,76961515,4245,4245,4245,4245,0
|
|
20231106,141900,76961515,4245,4245,4245,4245,0
|
|
20231106,141800,76961515,4245,4245,4245,4245,0
|
|
20231106,141700,76961515,4245,4245,4245,4245,0
|
|
20231106,141600,76961515,4245,4245,4245,4245,0
|
|
20231106,141500,76961515,4245,4245,4245,4245,90
|
|
20231106,141400,76579465,4270,4270,4270,4270,2
|
|
20231106,141300,76570925,4245,4260,4260,4245,220
|
|
20231106,141200,75635225,4270,4270,4270,4270,0
|
|
20231106,141100,75635225,4270,4270,4270,4270,0
|
|
20231106,141000,75635225,4270,4270,4270,4270,0
|
|
20231106,140900,75635225,4270,4270,4270,4270,0
|
|
20231106,140800,75635225,4270,4270,4270,4270,0
|
|
20231106,140700,75635225,4270,4270,4270,4270,2
|
|
20231106,140600,75626685,4260,4260,4260,4260,0
|
|
20231106,140500,75626685,4260,4260,4260,4260,0
|
|
20231106,140400,75626685,4260,4265,4265,4260,180
|
|
20231106,140300,74859880,4270,4270,4270,4270,0
|
|
20231106,140200,74859880,4270,4270,4270,4270,0
|
|
20231106,140100,74859880,4270,4270,4270,4270,0
|
|
20231106,140000,74859880,4270,4270,4270,4270,0
|
|
20231106,135900,74859880,4270,4270,4270,4270,10
|
|
20231106,135800,74817180,4270,4270,4270,4270,0
|
|
20231106,135700,74817180,4270,4270,4270,4270,0
|
|
20231106,135600,74817180,4270,4270,4270,4270,0
|
|
20231106,135500,74817180,4270,4270,4270,4270,0
|
|
20231106,135400,74817180,4270,4270,4270,4270,1
|
|
20231106,135300,74812910,4265,4265,4265,4265,7
|
|
20231106,135200,74783055,4260,4260,4260,4260,0
|
|
20231106,135100,74783055,4260,4260,4260,4260,1
|
|
20231106,135000,74778795,4260,4260,4260,4260,346
|
|
20231106,134900,73304835,4260,4260,4260,4260,0
|
|
20231106,134800,73304835,4260,4260,4260,4260,218
|
|
20231106,134700,72376155,4260,4260,4260,4260,0
|
|
20231106,134600,72376155,4260,4260,4260,4260,0
|
|
20231106,134500,72376155,4260,4260,4260,4260,0
|
|
20231106,134400,72376155,4260,4260,4260,4260,0
|
|
20231106,134300,72376155,4260,4260,4260,4260,0
|
|
20231106,134200,72376155,4260,4260,4260,4260,0
|
|
20231106,134100,72376155,4260,4260,4260,4260,1
|
|
20231106,134000,72371895,4260,4260,4260,4260,0
|
|
20231106,133900,72371895,4260,4260,4260,4260,0
|
|
20231106,133800,72371895,4260,4260,4260,4260,0
|
|
20231106,133700,72371895,4260,4260,4260,4260,0
|
|
20231106,133600,72371895,4260,4260,4260,4260,0
|
|
20231106,133500,72371895,4260,4260,4260,4260,0
|
|
20231106,133400,72371895,4260,4260,4260,4260,0
|
|
20231106,133300,72371895,4260,4260,4260,4260,235
|
|
20231106,133200,71370795,4260,4260,4260,4260,0
|
|
20231106,133100,71370795,4260,4260,4260,4260,0
|
|
20231106,133000,71370795,4260,4260,4260,4260,0
|
|
20231106,132900,71370795,4260,4260,4260,4260,2
|
|
20231106,132800,71362275,4255,4255,4255,4255,2
|
|
20231106,132700,71353765,4260,4260,4260,4260,0
|
|
20231106,132600,71353765,4260,4260,4260,4260,2
|
|
20231106,132500,71345245,4260,4260,4260,4260,0
|
|
20231106,132400,71345245,4260,4260,4260,4255,63
|
|
20231106,132300,71077165,4260,4260,4260,4260,0
|
|
20231106,132200,71077165,4260,4260,4260,4260,0
|
|
20231106,132100,71077165,4260,4260,4260,4260,0
|
|
20231106,132000,71077165,4260,4260,4260,4260,0
|
|
20231106,131900,71077165,4260,4260,4260,4260,0
|
|
20231106,131800,71077165,4260,4260,4260,4260,0
|
|
20231106,131700,71077165,4260,4260,4260,4260,135
|
|
20231106,131600,70502065,4260,4260,4260,4260,0
|
|
20231106,131500,70502065,4260,4260,4260,4260,0
|
|
20231106,131400,70502065,4260,4260,4260,4260,0
|
|
20231106,131300,70502065,4260,4260,4260,4260,0
|
|
20231106,131200,70502065,4260,4260,4260,4260,0
|
|
20231106,131100,70502065,4260,4260,4260,4260,0
|
|
20231106,131000,70502065,4260,4260,4260,4260,2
|
|
20231106,130900,70493545,4250,4250,4250,4250,3
|
|
20231106,130800,70480795,4260,4260,4260,4260,0
|
|
20231106,130700,70480795,4260,4260,4260,4260,2
|
|
20231106,130600,70472275,4250,4250,4250,4250,0
|
|
20231106,130500,70472275,4250,4255,4255,4250,16
|
|
20231106,130400,70404265,4260,4260,4260,4260,0
|
|
20231106,130300,70404265,4260,4260,4260,4260,0
|
|
20231106,130200,70404265,4260,4260,4260,4260,0
|
|
20231106,130100,70404265,4260,4260,4260,4260,2
|
|
20231106,130000,70395745,4255,4255,4255,4255,0
|
|
20231106,125900,70395745,4255,4255,4255,4255,0
|
|
20231106,125800,70395745,4255,4250,4255,4250,169
|
|
20231106,125700,69677485,4250,4250,4250,4250,0
|
|
20231106,125600,69677485,4250,4250,4250,4250,200
|
|
20231106,125500,68827485,4250,4250,4250,4250,1
|
|
20231106,125400,68823235,4250,4250,4250,4250,0
|
|
20231106,125300,68823235,4250,4250,4250,4250,300
|
|
20231106,125200,67548235,4250,4250,4250,4250,0
|
|
20231106,125100,67548235,4250,4255,4255,4220,4022
|
|
20231106,125000,50527815,4270,4270,4270,4270,0
|
|
20231106,124900,50527815,4270,4270,4270,4270,0
|
|
20231106,124800,50527815,4270,4270,4270,4270,0
|
|
20231106,124700,50527815,4270,4270,4270,4270,0
|
|
20231106,124600,50527815,4270,4270,4270,4270,0
|
|
20231106,124500,50527815,4270,4270,4270,4270,0
|
|
20231106,124400,50527815,4270,4270,4270,4270,0
|
|
20231106,124300,50527815,4270,4270,4270,4270,0
|
|
20231106,124200,50527815,4270,4270,4270,4270,1
|
|
20231106,124100,50523545,4270,4270,4270,4270,0
|
|
20231106,124000,50523545,4270,4270,4270,4270,0
|
|
20231106,123900,50523545,4270,4270,4270,4270,0
|
|
20231106,123800,50523545,4270,4270,4270,4270,0
|
|
20231106,123700,50523545,4270,4265,4270,4265,2
|
|
20231106,123600,50515010,4265,4265,4265,4265,18
|
|
20231106,123500,50438240,4265,4265,4265,4265,0
|
|
20231106,123400,50438240,4265,4265,4265,4265,1
|
|
20231106,123300,50433975,4265,4265,4265,4265,8
|
|
20231106,123200,50399855,4270,4270,4270,4270,0
|
|
20231106,123100,50399855,4270,4265,4270,4265,9
|
|
20231106,123000,50361440,4255,4255,4255,4255,500
|
|
20231106,122900,48233940,4270,4270,4270,4270,0
|
|
20231106,122800,48233940,4270,4270,4270,4270,0
|
|
20231106,122700,48233940,4270,4270,4270,4270,0
|
|
20231106,122600,48233940,4270,4270,4270,4270,0
|
|
20231106,122500,48233940,4270,4270,4270,4270,0
|
|
20231106,122400,48233940,4270,4270,4270,4270,0
|
|
20231106,122300,48233940,4270,4270,4270,4270,0
|
|
20231106,122200,48233940,4270,4270,4270,4270,0
|
|
20231106,122100,48233940,4270,4270,4270,4270,0
|
|
20231106,122000,48233940,4270,4270,4270,4270,0
|
|
20231106,121900,48233940,4270,4270,4270,4270,0
|
|
20231106,121800,48233940,4270,4270,4270,4270,0
|
|
20231106,121700,48233940,4270,4270,4270,4270,0
|
|
20231106,121600,48233940,4270,4270,4270,4270,0
|
|
20231106,121500,48233940,4270,4270,4270,4270,0
|
|
20231106,121400,48233940,4270,4270,4270,4270,0
|
|
20231106,121300,48233940,4270,4270,4270,4270,0
|
|
20231106,121200,48233940,4270,4270,4270,4270,0
|
|
20231106,121100,48233940,4270,4270,4270,4270,0
|
|
20231106,121000,48233940,4270,4270,4270,4270,0
|
|
20231106,120900,48233940,4270,4270,4270,4270,70
|
|
20231106,120800,47935040,4270,4270,4270,4270,0
|
|
20231106,120700,47935040,4270,4270,4270,4270,0
|
|
20231106,120600,47935040,4270,4270,4270,4270,0
|
|
20231106,120500,47935040,4270,4255,4270,4255,86
|
|
20231106,120400,47568210,4270,4270,4270,4270,0
|
|
20231106,120300,47568210,4270,4270,4270,4270,105
|
|
20231106,120200,47119860,4270,4270,4270,4270,0
|
|
20231106,120100,47119860,4270,4270,4270,4270,0
|
|
20231106,120000,47119860,4270,4270,4270,4270,11
|
|
20231106,115900,47072890,4270,4270,4270,4270,0
|
|
20231106,115800,47072890,4270,4265,4270,4265,2
|
|
20231106,115700,47064355,4255,4255,4255,4255,0
|
|
20231106,115600,47064355,4255,4255,4255,4255,0
|
|
20231106,115500,47064355,4255,4255,4255,4255,1
|
|
20231106,115400,47060100,4265,4265,4265,4265,0
|
|
20231106,115300,47060100,4265,4265,4265,4265,0
|
|
20231106,115200,47060100,4265,4265,4265,4265,0
|
|
20231106,115100,47060100,4265,4265,4265,4265,2
|
|
20231106,115000,47051570,4270,4270,4270,4270,0
|
|
20231106,114900,47051570,4270,4270,4270,4270,0
|
|
20231106,114800,47051570,4270,4270,4270,4270,0
|
|
20231106,114700,47051570,4270,4270,4270,4270,0
|
|
20231106,114600,47051570,4270,4270,4270,4270,0
|
|
20231106,114500,47051570,4270,4270,4270,4270,0
|
|
20231106,114400,47051570,4270,4270,4270,4270,0
|
|
20231106,114300,47051570,4270,4270,4270,4270,0
|
|
20231106,114200,47051570,4270,4270,4270,4270,0
|
|
20231106,114100,47051570,4270,4270,4270,4270,0
|
|
20231106,114000,47051570,4270,4270,4270,4270,0
|
|
20231106,113900,47051570,4270,4270,4270,4270,142
|
|
20231106,113800,46445230,4270,4270,4270,4270,859
|
|
20231106,113700,42777300,4270,4270,4270,4270,0
|
|
20231106,113600,42777300,4270,4265,4270,4265,2
|
|
20231106,113500,42768765,4265,4265,4265,4265,0
|
|
20231106,113400,42768765,4265,4265,4265,4265,0
|
|
20231106,113300,42768765,4265,4260,4265,4260,3
|
|
20231106,113200,42755975,4255,4255,4255,4255,0
|
|
20231106,113100,42755975,4255,4255,4255,4255,0
|
|
20231106,113000,42755975,4255,4255,4255,4255,1643
|
|
20231106,112900,35765010,4255,4255,4255,4255,0
|
|
20231106,112800,35765010,4255,4255,4255,4255,0
|
|
20231106,112700,35765010,4255,4255,4255,4255,0
|
|
20231106,112600,35765010,4255,4255,4255,4255,0
|
|
20231106,112500,35765010,4255,4255,4255,4255,0
|
|
20231106,112400,35765010,4255,4255,4255,4255,50
|
|
20231106,112300,35552260,4255,4255,4255,4255,0
|
|
20231106,112200,35552260,4255,4255,4255,4255,0
|
|
20231106,112100,35552260,4255,4255,4255,4255,0
|
|
20231106,112000,35552260,4255,4255,4255,4255,0
|
|
20231106,111900,35552260,4255,4255,4255,4255,0
|
|
20231106,111800,35552260,4255,4255,4255,4255,0
|
|
20231106,111700,35552260,4255,4255,4255,4255,0
|
|
20231106,111600,35552260,4255,4255,4255,4255,0
|
|
20231106,111500,35552260,4255,4235,4255,4235,49
|
|
20231106,111400,35344705,4235,4235,4235,4235,0
|
|
20231106,111300,35344705,4235,4245,4245,4235,737
|
|
20231106,111200,32220735,4255,4255,4255,4255,0
|
|
20231106,111100,32220735,4255,4255,4255,4255,2
|
|
20231106,111000,32212225,4245,4245,4245,4245,0
|
|
20231106,110900,32212225,4245,4245,4245,4245,0
|
|
20231106,110800,32212225,4245,4245,4245,4245,0
|
|
20231106,110700,32212225,4245,4245,4245,4245,477
|
|
20231106,110600,30187360,4245,4245,4245,4245,0
|
|
20231106,110500,30187360,4245,4245,4245,4245,22
|
|
20231106,110400,30093970,4245,4245,4245,4245,0
|
|
20231106,110300,30093970,4245,4245,4245,4245,0
|
|
20231106,110200,30093970,4245,4245,4245,4245,0
|
|
20231106,110100,30093970,4245,4245,4245,4245,28
|
|
20231106,110000,29975110,4245,4245,4245,4245,0
|
|
20231106,105900,29975110,4245,4245,4245,4245,48
|
|
20231106,105800,29771350,4255,4255,4255,4255,0
|
|
20231106,105700,29771350,4255,4255,4255,4255,200
|
|
20231106,105600,28920350,4255,4255,4255,4255,0
|
|
20231106,105500,28920350,4255,4245,4255,4245,1339
|
|
20231106,105400,23229355,4250,4250,4250,4250,0
|
|
20231106,105300,23229355,4250,4250,4250,4250,0
|
|
20231106,105200,23229355,4250,4250,4250,4250,0
|
|
20231106,105100,23229355,4250,4250,4250,4250,0
|
|
20231106,105000,23229355,4250,4250,4250,4250,1
|
|
20231106,104900,23225105,4250,4250,4250,4250,0
|
|
20231106,104800,23225105,4250,4250,4250,4250,0
|
|
20231106,104700,23225105,4250,4250,4250,4250,2
|
|
20231106,104600,23216605,4245,4245,4245,4245,0
|
|
20231106,104500,23216605,4245,4245,4245,4245,55
|
|
20231106,104400,22983130,4250,4245,4250,4245,105
|
|
20231106,104300,22536905,4250,4250,4250,4250,200
|
|
20231106,104200,21686905,4250,4250,4250,4250,2
|
|
20231106,104100,21678405,4245,4245,4245,4245,119
|
|
20231106,104000,21173250,4250,4250,4250,4250,0
|
|
20231106,103900,21173250,4250,4250,4250,4250,0
|
|
20231106,103800,21173250,4250,4250,4250,4250,0
|
|
20231106,103700,21173250,4250,4250,4250,4250,10
|
|
20231106,103600,21130750,4250,4250,4250,4250,0
|
|
20231106,103500,21130750,4250,4250,4250,4250,2
|
|
20231106,103400,21122250,4240,4240,4240,4240,0
|
|
20231106,103300,21122250,4240,4240,4240,4240,0
|
|
20231106,103200,21122250,4240,4245,4245,4240,8
|
|
20231106,103100,21088310,4250,4250,4250,4250,0
|
|
20231106,103000,21088310,4250,4250,4250,4250,22
|
|
20231106,102900,20994810,4250,4250,4250,4250,5
|
|
20231106,102800,20973560,4250,4250,4250,4250,20
|
|
20231106,102700,20888560,4250,4250,4250,4250,0
|
|
20231106,102600,20888560,4250,4250,4250,4250,0
|
|
20231106,102500,20888560,4250,4250,4250,4250,0
|
|
20231106,102400,20888560,4250,4250,4250,4250,0
|
|
20231106,102300,20888560,4250,4250,4250,4250,0
|
|
20231106,102200,20888560,4250,4250,4250,4250,30
|
|
20231106,102100,20761060,4250,4245,4250,4245,452
|
|
20231106,102000,18841540,4240,4240,4240,4240,0
|
|
20231106,101900,18841540,4240,4240,4240,4240,0
|
|
20231106,101800,18841540,4240,4240,4240,4240,0
|
|
20231106,101700,18841540,4240,4240,4240,4240,0
|
|
20231106,101600,18841540,4240,4240,4240,4240,0
|
|
20231106,101500,18841540,4240,4240,4240,4240,0
|
|
20231106,101400,18841540,4240,4240,4240,4240,0
|
|
20231106,101300,18841540,4240,4240,4240,4240,0
|
|
20231106,101200,18841540,4240,4240,4240,4240,0
|
|
20231106,101100,18841540,4240,4240,4240,4240,0
|
|
20231106,101000,18841540,4240,4245,4245,4240,6
|
|
20231106,100900,18816095,4245,4245,4245,4245,47
|
|
20231106,100800,18616580,4240,4240,4240,4240,0
|
|
20231106,100700,18616580,4240,4240,4240,4240,105
|
|
20231106,100600,18171380,4245,4245,4245,4245,57
|
|
20231106,100500,17929415,4245,4245,4245,4245,488
|
|
20231106,100400,15857855,4250,4250,4250,4250,0
|
|
20231106,100300,15857855,4250,4250,4250,4250,256
|
|
20231106,100200,14769855,4255,4255,4255,4255,153
|
|
20231106,100100,14118840,4255,4255,4255,4255,0
|
|
20231106,100000,14118840,4255,4255,4255,4255,0
|
|
20231106,095900,14118840,4255,4255,4255,4255,0
|
|
20231106,095800,14118840,4255,4255,4255,4255,0
|
|
20231106,095700,14118840,4255,4250,4255,4250,2
|
|
20231106,095600,14110335,4260,4260,4260,4260,0
|
|
20231106,095500,14110335,4260,4260,4260,4260,0
|
|
20231106,095400,14110335,4260,4265,4265,4260,456
|
|
20231106,095300,12166575,4270,4270,4270,4270,0
|
|
20231106,095200,12166575,4270,4270,4270,4270,0
|
|
20231106,095100,12166575,4270,4270,4270,4270,0
|
|
20231106,095000,12166575,4270,4270,4270,4270,0
|
|
20231106,094900,12166575,4270,4270,4270,4270,0
|
|
20231106,094800,12166575,4270,4270,4270,4270,0
|
|
20231106,094700,12166575,4270,4270,4270,4270,0
|
|
20231106,094600,12166575,4270,4270,4270,4270,0
|
|
20231106,094500,12166575,4270,4270,4270,4270,0
|
|
20231106,094400,12166575,4270,4270,4270,4270,0
|
|
20231106,094300,12166575,4270,4270,4270,4270,90
|
|
20231106,094200,11782275,4270,4270,4270,4270,3
|
|
20231106,094100,11769465,4265,4265,4265,4265,0
|
|
20231106,094000,11769465,4265,4265,4265,4265,2
|
|
20231106,093900,11760935,4245,4245,4245,4245,0
|
|
20231106,093800,11760935,4245,4255,4255,4245,174
|
|
20231106,093700,11020990,4270,4270,4270,4270,1
|
|
20231106,093600,11016720,4270,4270,4270,4270,4
|
|
20231106,093500,10999640,4250,4250,4250,4250,0
|
|
20231106,093400,10999640,4250,4250,4250,4250,0
|
|
20231106,093300,10999640,4250,4250,4250,4250,0
|
|
20231106,093200,10999640,4250,4250,4250,4250,0
|
|
20231106,093100,10999640,4250,4250,4250,4250,0
|
|
20231106,093000,10999640,4250,4250,4250,4250,0
|
|
20231106,092900,10999640,4250,4250,4250,4250,0
|
|
20231106,092800,10999640,4250,4250,4250,4250,0
|
|
20231106,092700,10999640,4250,4250,4250,4250,211
|
|
20231106,092600,10102890,4250,4250,4250,4250,0
|
|
20231106,092500,10102890,4250,4250,4250,4250,0
|
|
20231106,092400,10102890,4250,4250,4250,4250,0
|
|
20231106,092300,10102890,4250,4250,4250,4250,455
|
|
20231106,092200,8169140,4250,4250,4250,4250,10
|
|
20231106,092100,8126640,4250,4250,4250,4250,115
|
|
20231106,092000,7637890,4250,4250,4260,4250,385
|
|
20231106,091900,6001570,4245,4245,4245,4245,0
|
|
20231106,091800,6001570,4245,4245,4245,4245,0
|
|
20231106,091700,6001570,4245,4245,4245,4245,0
|
|
20231106,091600,6001570,4245,4260,4260,4245,162
|
|
20231106,091500,5313195,4245,4245,4245,4245,0
|
|
20231106,091400,5313195,4245,4245,4245,4245,0
|
|
20231106,091300,5313195,4245,4245,4245,4245,0
|
|
20231106,091200,5313195,4245,4245,4245,4245,0
|
|
20231106,091100,5313195,4245,4245,4245,4245,0
|
|
20231106,091000,5313195,4245,4245,4245,4245,0
|
|
20231106,090900,5313195,4245,4265,4265,4245,229
|
|
20231106,090800,4336885,4275,4275,4275,4275,0
|
|
20231106,090700,4336885,4275,4275,4275,4275,0
|
|
20231106,090600,4336885,4275,4275,4275,4275,0
|
|
20231106,090500,4336885,4275,4275,4275,4275,2
|
|
20231106,090400,4328335,4265,4265,4265,4265,0
|
|
20231106,090300,4328335,4265,4270,4270,4265,251
|
|
20231106,090200,3257350,4270,4270,4270,4270,13
|
|
20231106,090100,3201840,4270,4270,4270,4270,22
|
|
20231106,090000,3107900,4275,4275,4275,4255,727
|