648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,194500,46890470,4185,4185,4185,4185,129
|
|
20231109,194400,46890470,4185,4185,4185,4185,0
|
|
20231109,194300,46890470,4185,4185,4185,4185,0
|
|
20231109,194200,46890470,4185,4185,4185,4185,0
|
|
20231109,194100,46890470,4185,4185,4185,4185,0
|
|
20231109,194000,46890470,4185,4185,4185,4185,0
|
|
20231109,193900,46890470,4185,4185,4185,4185,0
|
|
20231109,193800,46890470,4185,4185,4185,4185,0
|
|
20231109,193700,46890470,4185,4185,4185,4185,0
|
|
20231109,193600,46890470,4185,4185,4185,4185,0
|
|
20231109,193500,46890470,4185,4185,4185,4185,0
|
|
20231109,193400,46890470,4185,4185,4185,4185,0
|
|
20231109,193300,46890470,4185,4185,4185,4185,0
|
|
20231109,193200,46890470,4185,4185,4185,4185,0
|
|
20231109,193100,46890470,4185,4185,4185,4185,0
|
|
20231109,193000,46890470,4185,4185,4185,4185,0
|
|
20231109,192900,46890470,4185,4185,4185,4185,0
|
|
20231109,192800,46890470,4185,4185,4185,4185,0
|
|
20231109,192700,46890470,4185,4185,4185,4185,0
|
|
20231109,192600,46890470,4185,4185,4185,4185,0
|
|
20231109,192500,46890470,4185,4185,4185,4185,0
|
|
20231109,192400,46890470,4185,4185,4185,4185,0
|
|
20231109,192300,46890470,4185,4185,4185,4185,0
|
|
20231109,192200,46890470,4185,4185,4185,4185,0
|
|
20231109,192100,46890470,4185,4185,4185,4185,0
|
|
20231109,192000,46890470,4185,4185,4185,4185,0
|
|
20231109,191900,46890470,4185,4185,4185,4185,0
|
|
20231109,191800,46890470,4185,4185,4185,4185,0
|
|
20231109,191700,46890470,4185,4185,4185,4185,0
|
|
20231109,191600,46890470,4185,4185,4185,4185,0
|
|
20231109,191500,46890470,4185,4185,4185,4185,129
|
|
20231109,191400,46890470,4185,4185,4185,4185,0
|
|
20231109,191300,46890470,4185,4185,4185,4185,0
|
|
20231109,191200,46890470,4185,4185,4185,4185,0
|
|
20231109,191100,46890470,4185,4185,4185,4185,0
|
|
20231109,191000,46890470,4185,4185,4185,4185,0
|
|
20231109,190900,46890470,4185,4185,4185,4185,0
|
|
20231109,190800,46890470,4185,4185,4185,4185,0
|
|
20231109,190700,46890470,4185,4185,4185,4185,0
|
|
20231109,190600,46890470,4185,4185,4185,4185,0
|
|
20231109,190500,46890470,4185,4185,4185,4185,0
|
|
20231109,190400,46890470,4185,4185,4185,4185,0
|
|
20231109,190300,46890470,4185,4185,4185,4185,0
|
|
20231109,190200,46890470,4185,4185,4185,4185,0
|
|
20231109,190100,46890470,4185,4185,4185,4185,0
|
|
20231109,190000,46890470,4185,4185,4185,4185,0
|
|
20231109,185900,46890470,4185,4185,4185,4185,0
|
|
20231109,185800,46890470,4185,4185,4185,4185,0
|
|
20231109,185700,46890470,4185,4185,4185,4185,0
|
|
20231109,185600,46890470,4185,4185,4185,4185,0
|
|
20231109,185500,46890470,4185,4185,4185,4185,0
|
|
20231109,185400,46890470,4185,4185,4185,4185,0
|
|
20231109,185300,46890470,4185,4185,4185,4185,0
|
|
20231109,185200,46890470,4185,4185,4185,4185,0
|
|
20231109,185100,46890470,4185,4185,4185,4185,0
|
|
20231109,185000,46890470,4185,4185,4185,4185,0
|
|
20231109,184900,46890470,4185,4185,4185,4185,0
|
|
20231109,184800,46890470,4185,4185,4185,4185,0
|
|
20231109,184700,46890470,4185,4185,4185,4185,0
|
|
20231109,184600,46890470,4185,4185,4185,4185,0
|
|
20231109,184500,46890470,4185,4185,4185,4185,129
|
|
20231109,184400,46890470,4185,4185,4185,4185,0
|
|
20231109,184300,46890470,4185,4185,4185,4185,0
|
|
20231109,184200,46890470,4185,4185,4185,4185,0
|
|
20231109,184100,46890470,4185,4185,4185,4185,0
|
|
20231109,184000,46890470,4185,4185,4185,4185,0
|
|
20231109,183900,46890470,4185,4185,4185,4185,0
|
|
20231109,183800,46890470,4185,4185,4185,4185,0
|
|
20231109,183700,46890470,4185,4185,4185,4185,0
|
|
20231109,183600,46890470,4185,4185,4185,4185,0
|
|
20231109,183500,46890470,4185,4185,4185,4185,0
|
|
20231109,183400,46890470,4185,4185,4185,4185,0
|
|
20231109,183300,46890470,4185,4185,4185,4185,0
|
|
20231109,183200,46890470,4185,4185,4185,4185,0
|
|
20231109,183100,46890470,4185,4185,4185,4185,0
|
|
20231109,183000,46890470,4185,4185,4185,4185,0
|
|
20231109,182900,46890470,4185,4185,4185,4185,0
|
|
20231109,182800,46890470,4185,4185,4185,4185,0
|
|
20231109,182700,46890470,4185,4185,4185,4185,0
|
|
20231109,182600,46890470,4185,4185,4185,4185,0
|
|
20231109,182500,46890470,4185,4185,4185,4185,0
|
|
20231109,182400,46890470,4185,4185,4185,4185,0
|
|
20231109,182300,46890470,4185,4185,4185,4185,0
|
|
20231109,182200,46890470,4185,4185,4185,4185,0
|
|
20231109,182100,46890470,4185,4185,4185,4185,0
|
|
20231109,182000,46890470,4185,4185,4185,4185,0
|
|
20231109,181900,46890470,4185,4185,4185,4185,0
|
|
20231109,181800,46890470,4185,4185,4185,4185,0
|
|
20231109,181700,46890470,4185,4185,4185,4185,0
|
|
20231109,181600,46890470,4185,4185,4185,4185,0
|
|
20231109,181500,46890470,4185,4185,4185,4185,129
|
|
20231109,181400,46890470,4185,4185,4185,4185,0
|
|
20231109,181300,46890470,4185,4185,4185,4185,0
|
|
20231109,181200,46890470,4185,4185,4185,4185,0
|
|
20231109,181100,46890470,4185,4185,4185,4185,0
|
|
20231109,181000,46890470,4185,4185,4185,4185,0
|
|
20231109,180900,46890470,4185,4185,4185,4185,0
|
|
20231109,180800,46890470,4185,4185,4185,4185,0
|
|
20231109,180700,46890470,4185,4185,4185,4185,0
|
|
20231109,180600,46890470,4185,4185,4185,4185,0
|
|
20231109,180500,46890470,4185,4185,4185,4185,0
|
|
20231109,180400,46890470,4185,4185,4185,4185,0
|
|
20231109,180300,46890470,4185,4185,4185,4185,0
|
|
20231109,180200,46890470,4185,4185,4185,4185,0
|
|
20231109,180100,46890470,4185,4185,4185,4185,0
|
|
20231109,180000,46890470,4185,4185,4185,4185,0
|
|
20231109,175900,46890470,4185,4185,4185,4185,0
|
|
20231109,175800,46890470,4185,4185,4185,4185,0
|
|
20231109,175700,46890470,4185,4185,4185,4185,0
|
|
20231109,175600,46890470,4185,4185,4185,4185,0
|
|
20231109,175500,46890470,4185,4185,4185,4185,0
|
|
20231109,175400,46890470,4185,4185,4185,4185,0
|
|
20231109,175300,46890470,4185,4185,4185,4185,0
|
|
20231109,175200,46890470,4185,4185,4185,4185,0
|
|
20231109,175100,46890470,4185,4185,4185,4185,0
|
|
20231109,175000,46890470,4185,4185,4185,4185,0
|
|
20231109,174900,46890470,4185,4185,4185,4185,0
|
|
20231109,174800,46890470,4185,4185,4185,4185,0
|
|
20231109,174700,46890470,4185,4185,4185,4185,0
|
|
20231109,174600,46890470,4185,4185,4185,4185,0
|
|
20231109,174500,46890470,4185,4185,4185,4185,129
|
|
20231109,174400,46890470,4185,4185,4185,4185,0
|
|
20231109,174300,46890470,4185,4185,4185,4185,0
|
|
20231109,174200,46890470,4185,4185,4185,4185,0
|
|
20231109,174100,46890470,4185,4185,4185,4185,0
|
|
20231109,174000,46890470,4185,4185,4185,4185,0
|
|
20231109,173900,46890470,4185,4185,4185,4185,0
|
|
20231109,173800,46890470,4185,4185,4185,4185,0
|
|
20231109,173700,46890470,4185,4185,4185,4185,0
|
|
20231109,173600,46890470,4185,4185,4185,4185,0
|
|
20231109,173500,46890470,4185,4185,4185,4185,0
|
|
20231109,173400,46890470,4185,4185,4185,4185,0
|
|
20231109,173300,46890470,4185,4185,4185,4185,0
|
|
20231109,173200,46890470,4185,4185,4185,4185,0
|
|
20231109,173100,46890470,4185,4185,4185,4185,0
|
|
20231109,173000,46890470,4185,4185,4185,4185,0
|
|
20231109,172900,46890470,4185,4185,4185,4185,0
|
|
20231109,172800,46890470,4185,4185,4185,4185,0
|
|
20231109,172700,46890470,4185,4185,4185,4185,0
|
|
20231109,172600,46890470,4185,4185,4185,4185,0
|
|
20231109,172500,46890470,4185,4185,4185,4185,0
|
|
20231109,172400,46890470,4185,4185,4185,4185,0
|
|
20231109,172300,46890470,4185,4185,4185,4185,0
|
|
20231109,172200,46890470,4185,4185,4185,4185,0
|
|
20231109,172100,46890470,4185,4185,4185,4185,0
|
|
20231109,172000,46890470,4185,4185,4185,4185,0
|
|
20231109,171900,46890470,4185,4185,4185,4185,0
|
|
20231109,171800,46890470,4185,4185,4185,4185,0
|
|
20231109,171700,46890470,4185,4185,4185,4185,0
|
|
20231109,171600,46890470,4185,4185,4185,4185,0
|
|
20231109,171500,46890470,4185,4185,4185,4185,129
|
|
20231109,171400,46890470,4185,4185,4185,4185,0
|
|
20231109,171300,46890470,4185,4185,4185,4185,0
|
|
20231109,171200,46890470,4185,4185,4185,4185,0
|
|
20231109,171100,46890470,4185,4185,4185,4185,0
|
|
20231109,171000,46890470,4185,4185,4185,4185,0
|
|
20231109,170900,46890470,4185,4185,4185,4185,0
|
|
20231109,170800,46890470,4185,4185,4185,4185,0
|
|
20231109,170700,46890470,4185,4185,4185,4185,0
|
|
20231109,170600,46890470,4185,4185,4185,4185,0
|
|
20231109,170500,46890470,4185,4185,4185,4185,0
|
|
20231109,170400,46890470,4185,4185,4185,4185,0
|
|
20231109,170300,46890470,4185,4185,4185,4185,0
|
|
20231109,170200,46890470,4185,4185,4185,4185,0
|
|
20231109,170100,46890470,4185,4185,4185,4185,0
|
|
20231109,170000,46890470,4185,4185,4185,4185,0
|
|
20231109,165900,46890470,4185,4185,4185,4185,0
|
|
20231109,165800,46890470,4185,4185,4185,4185,0
|
|
20231109,165700,46890470,4185,4185,4185,4185,0
|
|
20231109,165600,46890470,4185,4185,4185,4185,0
|
|
20231109,165500,46890470,4185,4185,4185,4185,0
|
|
20231109,165400,46890470,4185,4185,4185,4185,0
|
|
20231109,165300,46890470,4185,4185,4185,4185,0
|
|
20231109,165200,46890470,4185,4185,4185,4185,0
|
|
20231109,165100,46890470,4185,4185,4185,4185,0
|
|
20231109,165000,46890470,4185,4185,4185,4185,0
|
|
20231109,164900,46890470,4185,4185,4185,4185,0
|
|
20231109,164800,46890470,4185,4185,4185,4185,0
|
|
20231109,164700,46890470,4185,4185,4185,4185,0
|
|
20231109,164600,46890470,4185,4185,4185,4185,0
|
|
20231109,164500,46890470,4185,4185,4185,4185,129
|
|
20231109,164400,46890470,4185,4185,4185,4185,0
|
|
20231109,164300,46890470,4185,4185,4185,4185,0
|
|
20231109,164200,46890470,4185,4185,4185,4185,0
|
|
20231109,164100,46890470,4185,4185,4185,4185,0
|
|
20231109,164000,46890470,4185,4185,4185,4185,0
|
|
20231109,163900,46890470,4185,4185,4185,4185,0
|
|
20231109,163800,46890470,4185,4185,4185,4185,0
|
|
20231109,163700,46890470,4185,4185,4185,4185,0
|
|
20231109,163600,46890470,4185,4185,4185,4185,0
|
|
20231109,163500,46890470,4185,4185,4185,4185,0
|
|
20231109,163400,46890470,4185,4185,4185,4185,0
|
|
20231109,163300,46890470,4185,4185,4185,4185,0
|
|
20231109,163200,46890470,4185,4185,4185,4185,0
|
|
20231109,163100,46890470,4185,4185,4185,4185,0
|
|
20231109,163000,46890470,4185,4185,4185,4185,0
|
|
20231109,162900,46890470,4185,4185,4185,4185,0
|
|
20231109,162800,46890470,4185,4185,4185,4185,0
|
|
20231109,162700,46890470,4185,4185,4185,4185,0
|
|
20231109,162600,46890470,4185,4185,4185,4185,0
|
|
20231109,162500,46890470,4185,4185,4185,4185,0
|
|
20231109,162400,46890470,4185,4185,4185,4185,0
|
|
20231109,162300,46890470,4185,4185,4185,4185,0
|
|
20231109,162200,46890470,4185,4185,4185,4185,0
|
|
20231109,162100,46890470,4185,4185,4185,4185,0
|
|
20231109,162000,46890470,4185,4185,4185,4185,0
|
|
20231109,161900,46890470,4185,4185,4185,4185,0
|
|
20231109,161800,46890470,4185,4185,4185,4185,0
|
|
20231109,161700,46890470,4185,4185,4185,4185,0
|
|
20231109,161600,46890470,4185,4185,4185,4185,0
|
|
20231109,161500,46890470,4185,4185,4185,4185,129
|
|
20231109,161400,46890470,4185,4185,4185,4185,0
|
|
20231109,161300,46890470,4185,4185,4185,4185,0
|
|
20231109,161200,46890470,4185,4185,4185,4185,0
|
|
20231109,161100,46890470,4185,4185,4185,4185,0
|
|
20231109,161000,46890470,4185,4185,4185,4185,0
|
|
20231109,160900,46890470,4185,4185,4185,4185,0
|
|
20231109,160800,46890470,4185,4185,4185,4185,0
|
|
20231109,160700,46890470,4185,4185,4185,4185,0
|
|
20231109,160600,46890470,4185,4185,4185,4185,0
|
|
20231109,160500,46890470,4185,4185,4185,4185,0
|
|
20231109,160400,46890470,4185,4185,4185,4185,0
|
|
20231109,160300,46890470,4185,4185,4185,4185,0
|
|
20231109,160200,46890470,4185,4185,4185,4185,0
|
|
20231109,160100,46890470,4185,4185,4185,4185,0
|
|
20231109,160000,46890470,4185,4185,4185,4185,0
|
|
20231109,155900,46890470,4185,4185,4185,4185,0
|
|
20231109,155800,46890470,4185,4185,4185,4185,0
|
|
20231109,155700,46890470,4185,4185,4185,4185,0
|
|
20231109,155600,46890470,4185,4185,4185,4185,0
|
|
20231109,155500,46890470,4185,4185,4185,4185,0
|
|
20231109,155400,46890470,4185,4185,4185,4185,0
|
|
20231109,155300,46890470,4185,4185,4185,4185,0
|
|
20231109,155200,46890470,4185,4185,4185,4185,0
|
|
20231109,155100,46890470,4185,4185,4185,4185,0
|
|
20231109,155000,46890470,4185,4185,4185,4185,0
|
|
20231109,154900,46890470,4185,4185,4185,4185,0
|
|
20231109,154800,46890470,4185,4185,4185,4185,0
|
|
20231109,154700,46890470,4185,4185,4185,4185,0
|
|
20231109,154600,46890470,4185,4185,4185,4185,0
|
|
20231109,154500,46890470,4185,4185,4185,4185,129
|
|
20231109,154400,46890470,4185,4185,4185,4185,0
|
|
20231109,154300,46890470,4185,4185,4185,4185,0
|
|
20231109,154200,46890470,4185,4185,4185,4185,0
|
|
20231109,154100,46890470,4185,4185,4185,4185,0
|
|
20231109,154000,46890470,4185,4185,4185,4185,0
|
|
20231109,153900,46890470,4185,4185,4185,4185,0
|
|
20231109,153800,46890470,4185,4185,4185,4185,0
|
|
20231109,153700,46890470,4185,4185,4185,4185,0
|
|
20231109,153600,46890470,4185,4185,4185,4185,0
|
|
20231109,153500,46890470,4185,4185,4185,4185,0
|
|
20231109,153400,46890470,4185,4185,4185,4185,0
|
|
20231109,153300,46890470,4185,4185,4185,4185,0
|
|
20231109,153200,46890470,4185,4185,4185,4185,0
|
|
20231109,153100,46890470,4185,4185,4185,4185,0
|
|
20231109,153000,46890470,4185,4185,4185,4185,129
|
|
20231109,152900,46350605,4185,4185,4185,4185,0
|
|
20231109,152800,46350605,4185,4185,4185,4185,0
|
|
20231109,152700,46350605,4185,4185,4185,4185,0
|
|
20231109,152600,46350605,4185,4185,4185,4185,0
|
|
20231109,152500,46350605,4185,4185,4185,4185,0
|
|
20231109,152400,46350605,4185,4185,4185,4185,0
|
|
20231109,152300,46350605,4185,4185,4185,4185,0
|
|
20231109,152200,46350605,4185,4185,4185,4185,0
|
|
20231109,152100,46350605,4185,4185,4185,4185,0
|
|
20231109,152000,46350605,4185,4185,4185,4185,0
|
|
20231109,151900,46350605,4185,4175,4185,4175,6
|
|
20231109,151800,46325545,4170,4170,4170,4170,0
|
|
20231109,151700,46325545,4170,4170,4170,4170,0
|
|
20231109,151600,46325545,4170,4170,4170,4170,0
|
|
20231109,151500,46325545,4170,4170,4170,4170,0
|
|
20231109,151400,46325545,4170,4175,4175,4170,57
|
|
20231109,151300,46087785,4175,4175,4175,4175,0
|
|
20231109,151200,46087785,4175,4175,4175,4175,0
|
|
20231109,151100,46087785,4175,4180,4180,4175,100
|
|
20231109,151000,45670270,4190,4190,4190,4190,43
|
|
20231109,150900,45490100,4200,4200,4200,4200,0
|
|
20231109,150800,45490100,4200,4200,4200,4200,0
|
|
20231109,150700,45490100,4200,4200,4200,4200,0
|
|
20231109,150600,45490100,4200,4200,4200,4200,0
|
|
20231109,150500,45490100,4200,4200,4200,4200,0
|
|
20231109,150400,45490100,4200,4200,4200,4200,0
|
|
20231109,150300,45490100,4200,4200,4200,4200,0
|
|
20231109,150200,45490100,4200,4200,4200,4200,0
|
|
20231109,150100,45490100,4200,4200,4200,4200,0
|
|
20231109,150000,45490100,4200,4200,4200,4200,3
|
|
20231109,145900,45477500,4175,4175,4175,4175,0
|
|
20231109,145800,45477500,4175,4175,4175,4175,0
|
|
20231109,145700,45477500,4175,4175,4175,4175,0
|
|
20231109,145600,45477500,4175,4175,4175,4175,0
|
|
20231109,145500,45477500,4175,4175,4175,4175,0
|
|
20231109,145400,45477500,4175,4175,4175,4175,40
|
|
20231109,145300,45310500,4175,4175,4175,4175,0
|
|
20231109,145200,45310500,4175,4175,4175,4175,0
|
|
20231109,145100,45310500,4175,4175,4175,4175,1
|
|
20231109,145000,45306325,4175,4175,4175,4175,15
|
|
20231109,144900,45243700,4200,4200,4200,4200,0
|
|
20231109,144800,45243700,4200,4200,4200,4200,0
|
|
20231109,144700,45243700,4200,4200,4200,4200,0
|
|
20231109,144600,45243700,4200,4200,4200,4200,0
|
|
20231109,144500,45243700,4200,4200,4200,4200,0
|
|
20231109,144400,45243700,4200,4200,4200,4200,0
|
|
20231109,144300,45243700,4200,4200,4200,4200,0
|
|
20231109,144200,45243700,4200,4200,4200,4200,0
|
|
20231109,144100,45243700,4200,4200,4200,4200,0
|
|
20231109,144000,45243700,4200,4200,4200,4200,0
|
|
20231109,143900,45243700,4200,4200,4200,4200,0
|
|
20231109,143800,45243700,4200,4200,4200,4200,0
|
|
20231109,143700,45243700,4200,4200,4200,4200,0
|
|
20231109,143600,45243700,4200,4200,4200,4200,0
|
|
20231109,143500,45243700,4200,4200,4200,4200,0
|
|
20231109,143400,45243700,4200,4200,4200,4200,0
|
|
20231109,143300,45243700,4200,4200,4200,4200,0
|
|
20231109,143200,45243700,4200,4200,4200,4200,0
|
|
20231109,143100,45243700,4200,4200,4200,4200,0
|
|
20231109,143000,45243700,4200,4200,4200,4200,1
|
|
20231109,142900,45239500,4180,4180,4180,4180,0
|
|
20231109,142800,45239500,4180,4180,4180,4180,0
|
|
20231109,142700,45239500,4180,4180,4180,4180,0
|
|
20231109,142600,45239500,4180,4180,4180,4180,4
|
|
20231109,142500,45222780,4180,4170,4180,4170,34
|
|
20231109,142400,45080820,4170,4170,4170,4170,40
|
|
20231109,142300,44914020,4170,4170,4170,4170,116
|
|
20231109,142200,44430300,4175,4175,4175,4175,1
|
|
20231109,142100,44426125,4180,4180,4180,4180,1058
|
|
20231109,142000,40003685,4175,4175,4175,4175,0
|
|
20231109,141900,40003685,4175,4175,4175,4175,425
|
|
20231109,141800,38229310,4180,4180,4180,4180,259
|
|
20231109,141700,37146690,4180,4185,4185,4180,756
|
|
20231109,141600,33986585,4185,4195,4195,4185,620
|
|
20231109,141500,31389770,4200,4200,4200,4200,0
|
|
20231109,141400,31389770,4200,4200,4200,4200,0
|
|
20231109,141300,31389770,4200,4200,4200,4200,0
|
|
20231109,141200,31389770,4200,4200,4200,4200,0
|
|
20231109,141100,31389770,4200,4200,4200,4200,0
|
|
20231109,141000,31389770,4200,4200,4200,4200,0
|
|
20231109,140900,31389770,4200,4200,4200,4200,0
|
|
20231109,140800,31389770,4200,4200,4200,4200,0
|
|
20231109,140700,31389770,4200,4200,4200,4200,0
|
|
20231109,140600,31389770,4200,4200,4200,4200,0
|
|
20231109,140500,31389770,4200,4200,4200,4200,0
|
|
20231109,140400,31389770,4200,4200,4200,4200,0
|
|
20231109,140300,31389770,4200,4200,4200,4200,50
|
|
20231109,140200,31179770,4200,4200,4200,4200,0
|
|
20231109,140100,31179770,4200,4200,4200,4200,0
|
|
20231109,140000,31179770,4200,4200,4200,4200,0
|
|
20231109,135900,31179770,4200,4200,4200,4200,0
|
|
20231109,135800,31179770,4200,4200,4200,4200,48
|
|
20231109,135700,30978170,4200,4200,4200,4200,50
|
|
20231109,135600,30768170,4200,4200,4200,4200,0
|
|
20231109,135500,30768170,4200,4200,4200,4200,39
|
|
20231109,135400,30604370,4200,4200,4200,4200,0
|
|
20231109,135300,30604370,4200,4200,4200,4200,0
|
|
20231109,135200,30604370,4200,4200,4200,4200,2
|
|
20231109,135100,30595970,4190,4190,4190,4190,0
|
|
20231109,135000,30595970,4190,4190,4190,4190,0
|
|
20231109,134900,30595970,4190,4190,4190,4190,3
|
|
20231109,134800,30583400,4190,4190,4190,4190,0
|
|
20231109,134700,30583400,4190,4190,4190,4190,10
|
|
20231109,134600,30541500,4190,4190,4190,4190,0
|
|
20231109,134500,30541500,4190,4190,4190,4190,0
|
|
20231109,134400,30541500,4190,4190,4190,4190,0
|
|
20231109,134300,30541500,4190,4190,4190,4190,0
|
|
20231109,134200,30541500,4190,4190,4190,4190,0
|
|
20231109,134100,30541500,4190,4190,4190,4190,1
|
|
20231109,134000,30537310,4190,4190,4190,4190,0
|
|
20231109,133900,30537310,4190,4190,4190,4190,1
|
|
20231109,133800,30533120,4190,4190,4190,4190,4
|
|
20231109,133700,30516360,4190,4200,4200,4190,216
|
|
20231109,133600,29610935,4200,4200,4200,4200,0
|
|
20231109,133500,29610935,4200,4200,4200,4200,0
|
|
20231109,133400,29610935,4200,4200,4200,4200,0
|
|
20231109,133300,29610935,4200,4200,4200,4200,0
|
|
20231109,133200,29610935,4200,4200,4200,4200,0
|
|
20231109,133100,29610935,4200,4200,4200,4200,0
|
|
20231109,133000,29610935,4200,4200,4200,4200,0
|
|
20231109,132900,29610935,4200,4200,4200,4200,0
|
|
20231109,132800,29610935,4200,4200,4200,4200,0
|
|
20231109,132700,29610935,4200,4200,4200,4200,0
|
|
20231109,132600,29610935,4200,4200,4200,4200,0
|
|
20231109,132500,29610935,4200,4200,4200,4200,0
|
|
20231109,132400,29610935,4200,4200,4200,4200,0
|
|
20231109,132300,29610935,4200,4200,4200,4200,0
|
|
20231109,132200,29610935,4200,4200,4200,4200,0
|
|
20231109,132100,29610935,4200,4200,4200,4200,0
|
|
20231109,132000,29610935,4200,4200,4200,4200,0
|
|
20231109,131900,29610935,4200,4200,4200,4200,0
|
|
20231109,131800,29610935,4200,4200,4200,4200,0
|
|
20231109,131700,29610935,4200,4195,4200,4195,20
|
|
20231109,131600,29527025,4195,4195,4195,4195,10
|
|
20231109,131500,29485075,4195,4195,4195,4195,0
|
|
20231109,131400,29485075,4195,4195,4195,4195,363
|
|
20231109,131300,27962290,4195,4195,4195,4195,0
|
|
20231109,131200,27962290,4195,4195,4195,4195,0
|
|
20231109,131100,27962290,4195,4195,4195,4195,0
|
|
20231109,131000,27962290,4195,4195,4195,4195,202
|
|
20231109,130900,27114900,4195,4195,4195,4195,12
|
|
20231109,130800,27064560,4195,4195,4195,4195,0
|
|
20231109,130700,27064560,4195,4195,4195,4195,0
|
|
20231109,130600,27064560,4195,4195,4195,4195,0
|
|
20231109,130500,27064560,4195,4195,4195,4195,0
|
|
20231109,130400,27064560,4195,4195,4195,4195,0
|
|
20231109,130300,27064560,4195,4195,4195,4195,0
|
|
20231109,130200,27064560,4195,4195,4195,4195,0
|
|
20231109,130100,27064560,4195,4195,4195,4195,0
|
|
20231109,130000,27064560,4195,4195,4195,4195,50
|
|
20231109,125900,26854810,4195,4195,4195,4195,0
|
|
20231109,125800,26854810,4195,4200,4200,4195,290
|
|
20231109,125700,25638250,4200,4200,4200,4200,0
|
|
20231109,125600,25638250,4200,4200,4200,4200,1
|
|
20231109,125500,25634050,4195,4195,4195,4195,0
|
|
20231109,125400,25634050,4195,4200,4200,4195,21
|
|
20231109,125300,25545950,4200,4200,4200,4200,0
|
|
20231109,125200,25545950,4200,4205,4205,4200,2959
|
|
20231109,125100,13116510,4210,4210,4210,4210,0
|
|
20231109,125000,13116510,4210,4210,4210,4210,0
|
|
20231109,124900,13116510,4210,4210,4210,4210,0
|
|
20231109,124800,13116510,4210,4210,4210,4210,0
|
|
20231109,124700,13116510,4210,4210,4210,4210,1
|
|
20231109,124600,13112300,4210,4210,4210,4210,55
|
|
20231109,124500,12880750,4215,4215,4215,4215,0
|
|
20231109,124400,12880750,4215,4215,4215,4215,0
|
|
20231109,124300,12880750,4215,4215,4215,4215,30
|
|
20231109,124200,12754300,4210,4210,4210,4210,0
|
|
20231109,124100,12754300,4210,4210,4210,4210,0
|
|
20231109,124000,12754300,4210,4210,4210,4210,0
|
|
20231109,123900,12754300,4210,4210,4210,4210,0
|
|
20231109,123800,12754300,4210,4210,4210,4210,0
|
|
20231109,123700,12754300,4210,4210,4210,4210,0
|
|
20231109,123600,12754300,4210,4210,4210,4210,0
|
|
20231109,123500,12754300,4210,4210,4210,4210,0
|
|
20231109,123400,12754300,4210,4210,4210,4210,4
|
|
20231109,123300,12737460,4215,4215,4215,4215,0
|
|
20231109,123200,12737460,4215,4215,4215,4215,0
|
|
20231109,123100,12737460,4215,4215,4215,4215,3
|
|
20231109,123000,12724815,4215,4215,4215,4215,0
|
|
20231109,122900,12724815,4215,4215,4215,4215,0
|
|
20231109,122800,12724815,4215,4215,4215,4215,0
|
|
20231109,122700,12724815,4215,4215,4215,4215,0
|
|
20231109,122600,12724815,4215,4215,4215,4215,0
|
|
20231109,122500,12724815,4215,4215,4215,4215,25
|
|
20231109,122400,12619440,4215,4215,4215,4215,0
|
|
20231109,122300,12619440,4215,4215,4215,4215,0
|
|
20231109,122200,12619440,4215,4215,4215,4215,8
|
|
20231109,122100,12585720,4215,4215,4215,4215,480
|
|
20231109,122000,10562520,4210,4210,4210,4210,0
|
|
20231109,121900,10562520,4210,4210,4210,4210,0
|
|
20231109,121800,10562520,4210,4210,4210,4210,0
|
|
20231109,121700,10562520,4210,4210,4210,4210,0
|
|
20231109,121600,10562520,4210,4210,4210,4210,0
|
|
20231109,121500,10562520,4210,4210,4210,4210,0
|
|
20231109,121400,10562520,4210,4210,4210,4210,0
|
|
20231109,121300,10562520,4210,4210,4210,4210,0
|
|
20231109,121200,10562520,4210,4210,4210,4210,0
|
|
20231109,121100,10562520,4210,4210,4210,4210,0
|
|
20231109,121000,10562520,4210,4210,4210,4210,143
|
|
20231109,120900,9960490,4220,4220,4220,4220,0
|
|
20231109,120800,9960490,4220,4220,4220,4220,0
|
|
20231109,120700,9960490,4220,4220,4220,4220,0
|
|
20231109,120600,9960490,4220,4220,4220,4220,0
|
|
20231109,120500,9960490,4220,4220,4220,4220,12
|
|
20231109,120400,9909850,4210,4210,4210,4210,0
|
|
20231109,120300,9909850,4210,4210,4210,4210,0
|
|
20231109,120200,9909850,4210,4210,4210,4210,0
|
|
20231109,120100,9909850,4210,4210,4210,4210,0
|
|
20231109,120000,9909850,4210,4210,4210,4210,0
|
|
20231109,115900,9909850,4210,4210,4210,4210,0
|
|
20231109,115800,9909850,4210,4210,4210,4210,100
|
|
20231109,115700,9488850,4210,4210,4210,4210,0
|
|
20231109,115600,9488850,4210,4210,4210,4210,0
|
|
20231109,115500,9488850,4210,4210,4210,4210,1
|
|
20231109,115400,9484640,4205,4205,4205,4205,0
|
|
20231109,115300,9484640,4205,4205,4205,4205,0
|
|
20231109,115200,9484640,4205,4205,4205,4205,0
|
|
20231109,115100,9484640,4205,4205,4205,4205,0
|
|
20231109,115000,9484640,4205,4205,4205,4205,0
|
|
20231109,114900,9484640,4205,4205,4205,4205,0
|
|
20231109,114800,9484640,4205,4215,4215,4205,450
|
|
20231109,114700,7590335,4215,4215,4215,4215,0
|
|
20231109,114600,7590335,4215,4215,4215,4215,0
|
|
20231109,114500,7590335,4215,4215,4215,4215,100
|
|
20231109,114400,7168835,4220,4220,4220,4220,0
|
|
20231109,114300,7168835,4220,4220,4220,4220,0
|
|
20231109,114200,7168835,4220,4220,4220,4220,0
|
|
20231109,114100,7168835,4220,4220,4220,4220,0
|
|
20231109,114000,7168835,4220,4220,4220,4220,0
|
|
20231109,113900,7168835,4220,4220,4220,4220,0
|
|
20231109,113800,7168835,4220,4220,4220,4220,0
|
|
20231109,113700,7168835,4220,4220,4220,4220,0
|
|
20231109,113600,7168835,4220,4220,4220,4220,0
|
|
20231109,113500,7168835,4220,4220,4220,4220,0
|
|
20231109,113400,7168835,4220,4220,4220,4220,0
|
|
20231109,113300,7168835,4220,4220,4220,4220,0
|
|
20231109,113200,7168835,4220,4220,4220,4220,0
|
|
20231109,113100,7168835,4220,4220,4220,4220,0
|
|
20231109,113000,7168835,4220,4220,4220,4220,0
|
|
20231109,112900,7168835,4220,4220,4220,4220,0
|
|
20231109,112800,7168835,4220,4220,4220,4220,0
|
|
20231109,112700,7168835,4220,4220,4220,4220,0
|
|
20231109,112600,7168835,4220,4220,4220,4220,0
|
|
20231109,112500,7168835,4220,4220,4220,4220,0
|
|
20231109,112400,7168835,4220,4220,4220,4220,0
|
|
20231109,112300,7168835,4220,4220,4220,4220,0
|
|
20231109,112200,7168835,4220,4220,4220,4220,0
|
|
20231109,112100,7168835,4220,4220,4220,4220,100
|
|
20231109,112000,6746835,4220,4220,4220,4220,0
|
|
20231109,111900,6746835,4220,4220,4220,4220,0
|
|
20231109,111800,6746835,4220,4220,4220,4220,0
|
|
20231109,111700,6746835,4220,4220,4220,4220,0
|
|
20231109,111600,6746835,4220,4220,4220,4220,0
|
|
20231109,111500,6746835,4220,4220,4220,4220,2
|
|
20231109,111400,6738395,4210,4220,4220,4210,102
|
|
20231109,111300,6308690,4215,4215,4215,4215,0
|
|
20231109,111200,6308690,4215,4215,4215,4215,100
|
|
20231109,111100,5887190,4220,4220,4220,4220,1
|
|
20231109,111000,5882970,4220,4220,4220,4220,0
|
|
20231109,110900,5882970,4220,4220,4220,4220,0
|
|
20231109,110800,5882970,4220,4220,4220,4220,7
|
|
20231109,110700,5853430,4220,4220,4220,4220,0
|
|
20231109,110600,5853430,4220,4220,4220,4220,79
|
|
20231109,110500,5520050,4215,4215,4215,4215,0
|
|
20231109,110400,5520050,4215,4215,4215,4215,0
|
|
20231109,110300,5520050,4215,4215,4215,4215,0
|
|
20231109,110200,5520050,4215,4215,4215,4215,0
|
|
20231109,110100,5520050,4215,4215,4215,4215,0
|
|
20231109,110000,5520050,4215,4215,4215,4215,0
|
|
20231109,105900,5520050,4215,4215,4215,4215,0
|
|
20231109,105800,5520050,4215,4215,4215,4215,0
|
|
20231109,105700,5520050,4215,4215,4215,4215,0
|
|
20231109,105600,5520050,4215,4215,4215,4215,0
|
|
20231109,105500,5520050,4215,4215,4215,4215,1
|
|
20231109,105400,5515835,4225,4225,4225,4225,0
|
|
20231109,105300,5515835,4225,4225,4225,4225,0
|
|
20231109,105200,5515835,4225,4225,4225,4225,0
|
|
20231109,105100,5515835,4225,4225,4225,4225,0
|
|
20231109,105000,5515835,4225,4225,4225,4225,0
|
|
20231109,104900,5515835,4225,4225,4225,4225,0
|
|
20231109,104800,5515835,4225,4225,4225,4225,0
|
|
20231109,104700,5515835,4225,4225,4225,4225,0
|
|
20231109,104600,5515835,4225,4225,4225,4225,0
|
|
20231109,104500,5515835,4225,4225,4225,4225,0
|
|
20231109,104400,5515835,4225,4225,4225,4225,0
|
|
20231109,104300,5515835,4225,4225,4225,4225,0
|
|
20231109,104200,5515835,4225,4225,4225,4225,0
|
|
20231109,104100,5515835,4225,4225,4225,4225,0
|
|
20231109,104000,5515835,4225,4225,4225,4225,0
|
|
20231109,103900,5515835,4225,4225,4225,4225,0
|
|
20231109,103800,5515835,4225,4225,4225,4225,0
|
|
20231109,103700,5515835,4225,4225,4225,4225,0
|
|
20231109,103600,5515835,4225,4225,4225,4225,0
|
|
20231109,103500,5515835,4225,4225,4225,4225,0
|
|
20231109,103400,5515835,4225,4225,4225,4225,78
|
|
20231109,103300,5186285,4225,4225,4225,4225,0
|
|
20231109,103200,5186285,4225,4225,4225,4225,0
|
|
20231109,103100,5186285,4225,4225,4225,4225,0
|
|
20231109,103000,5186285,4225,4225,4225,4225,0
|
|
20231109,102900,5186285,4225,4225,4225,4225,0
|
|
20231109,102800,5186285,4225,4225,4225,4225,0
|
|
20231109,102700,5186285,4225,4225,4225,4225,0
|
|
20231109,102600,5186285,4225,4225,4225,4225,0
|
|
20231109,102500,5186285,4225,4225,4225,4225,0
|
|
20231109,102400,5186285,4225,4225,4225,4225,2
|
|
20231109,102300,5177835,4215,4215,4215,4215,27
|
|
20231109,102200,5064030,4215,4215,4215,4215,0
|
|
20231109,102100,5064030,4215,4215,4215,4215,0
|
|
20231109,102000,5064030,4215,4215,4215,4215,0
|
|
20231109,101900,5064030,4215,4215,4215,4215,0
|
|
20231109,101800,5064030,4215,4215,4215,4215,0
|
|
20231109,101700,5064030,4215,4215,4215,4215,0
|
|
20231109,101600,5064030,4215,4215,4215,4215,3
|
|
20231109,101500,5051385,4215,4215,4215,4215,0
|
|
20231109,101400,5051385,4215,4215,4215,4215,9
|
|
20231109,101300,5013450,4210,4210,4210,4210,0
|
|
20231109,101200,5013450,4210,4210,4210,4210,0
|
|
20231109,101100,5013450,4210,4210,4210,4210,0
|
|
20231109,101000,5013450,4210,4210,4210,4210,3
|
|
20231109,100900,5000820,4215,4215,4215,4215,0
|
|
20231109,100800,5000820,4215,4215,4215,4215,0
|
|
20231109,100700,5000820,4215,4215,4215,4215,0
|
|
20231109,100600,5000820,4215,4215,4215,4215,0
|
|
20231109,100500,5000820,4215,4215,4215,4215,0
|
|
20231109,100400,5000820,4215,4205,4215,4205,5
|
|
20231109,100300,4979765,4210,4210,4210,4210,0
|
|
20231109,100200,4979765,4210,4210,4210,4210,0
|
|
20231109,100100,4979765,4210,4210,4210,4210,0
|
|
20231109,100000,4979765,4210,4210,4210,4210,0
|
|
20231109,095900,4979765,4210,4210,4210,4210,0
|
|
20231109,095800,4979765,4210,4210,4210,4210,2
|
|
20231109,095700,4971345,4215,4215,4215,4215,2
|
|
20231109,095600,4962915,4210,4210,4210,4210,0
|
|
20231109,095500,4962915,4210,4210,4210,4210,0
|
|
20231109,095400,4962915,4210,4210,4210,4210,0
|
|
20231109,095300,4962915,4210,4210,4210,4210,123
|
|
20231109,095200,4445085,4215,4215,4215,4215,0
|
|
20231109,095100,4445085,4215,4215,4215,4215,0
|
|
20231109,095000,4445085,4215,4215,4215,4215,0
|
|
20231109,094900,4445085,4215,4215,4215,4215,0
|
|
20231109,094800,4445085,4215,4215,4215,4215,12
|
|
20231109,094700,4394505,4220,4220,4220,4220,0
|
|
20231109,094600,4394505,4220,4220,4220,4220,20
|
|
20231109,094500,4310105,4220,4220,4220,4220,0
|
|
20231109,094400,4310105,4220,4220,4220,4220,0
|
|
20231109,094300,4310105,4220,4220,4220,4220,0
|
|
20231109,094200,4310105,4220,4220,4220,4220,76
|
|
20231109,094100,3989385,4230,4230,4230,4230,0
|
|
20231109,094000,3989385,4230,4230,4230,4230,0
|
|
20231109,093900,3989385,4230,4230,4230,4230,0
|
|
20231109,093800,3989385,4230,4230,4230,4230,0
|
|
20231109,093700,3989385,4230,4230,4230,4230,0
|
|
20231109,093600,3989385,4230,4230,4230,4230,0
|
|
20231109,093500,3989385,4230,4230,4230,4230,0
|
|
20231109,093400,3989385,4230,4230,4230,4230,1
|
|
20231109,093300,3985155,4230,4230,4230,4230,4
|
|
20231109,093200,3968235,4230,4230,4230,4230,0
|
|
20231109,093100,3968235,4230,4230,4230,4230,3
|
|
20231109,093000,3955545,4230,4230,4230,4230,0
|
|
20231109,092900,3955545,4230,4230,4230,4230,0
|
|
20231109,092800,3955545,4230,4230,4230,4230,0
|
|
20231109,092700,3955545,4230,4230,4230,4230,0
|
|
20231109,092600,3955545,4230,4230,4230,4230,5
|
|
20231109,092500,3934395,4225,4225,4225,4225,0
|
|
20231109,092400,3934395,4225,4225,4225,4225,0
|
|
20231109,092300,3934395,4225,4225,4225,4225,0
|
|
20231109,092200,3934395,4225,4225,4225,4225,0
|
|
20231109,092100,3934395,4225,4225,4225,4225,0
|
|
20231109,092000,3934395,4225,4225,4225,4225,0
|
|
20231109,091900,3934395,4225,4225,4225,4225,500
|
|
20231109,091800,1821895,4225,4225,4225,4225,0
|
|
20231109,091700,1821895,4225,4225,4225,4225,0
|
|
20231109,091600,1821895,4225,4225,4225,4225,0
|
|
20231109,091500,1821895,4225,4225,4225,4225,3
|
|
20231109,091400,1809220,4215,4215,4215,4215,0
|
|
20231109,091300,1809220,4215,4215,4215,4215,0
|
|
20231109,091200,1809220,4215,4215,4215,4215,0
|
|
20231109,091100,1809220,4215,4215,4215,4215,0
|
|
20231109,091000,1809220,4215,4215,4215,4215,8
|
|
20231109,090900,1775500,4220,4220,4220,4220,111
|
|
20231109,090800,1307080,4230,4230,4230,4230,0
|
|
20231109,090700,1307080,4230,4230,4230,4230,0
|
|
20231109,090600,1307080,4230,4230,4230,4230,31
|
|
20231109,090500,1175950,4230,4230,4230,4230,165
|
|
20231109,090400,478000,4235,4235,4235,4235,0
|
|
20231109,090300,478000,4235,4235,4235,4235,0
|
|
20231109,090200,478000,4235,4235,4235,4235,0
|
|
20231109,090100,478000,4235,4235,4235,4235,0
|
|
20231109,090000,478000,4235,4230,4235,4230,113
|