690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,202700,37573490,5660,5660,5660,5660,300
|
|
20231103,202600,37573490,5660,5660,5660,5660,0
|
|
20231103,202500,37573490,5660,5660,5660,5660,0
|
|
20231103,202400,37573490,5660,5660,5660,5660,0
|
|
20231103,202300,37573490,5660,5660,5660,5660,0
|
|
20231103,202200,37573490,5660,5660,5660,5660,0
|
|
20231103,202100,37573490,5660,5660,5660,5660,0
|
|
20231103,202000,37573490,5660,5660,5660,5660,0
|
|
20231103,201900,37573490,5660,5660,5660,5660,0
|
|
20231103,201800,37573490,5660,5660,5660,5660,0
|
|
20231103,201700,37573490,5660,5660,5660,5660,0
|
|
20231103,201600,37573490,5660,5660,5660,5660,0
|
|
20231103,201500,37573490,5660,5660,5660,5660,0
|
|
20231103,201400,37573490,5660,5660,5660,5660,0
|
|
20231103,201300,37573490,5660,5660,5660,5660,0
|
|
20231103,201200,37573490,5660,5660,5660,5660,0
|
|
20231103,201100,37573490,5660,5660,5660,5660,0
|
|
20231103,201000,37573490,5660,5660,5660,5660,0
|
|
20231103,200900,37573490,5660,5660,5660,5660,0
|
|
20231103,200800,37573490,5660,5660,5660,5660,0
|
|
20231103,200700,37573490,5660,5660,5660,5660,0
|
|
20231103,200600,37573490,5660,5660,5660,5660,0
|
|
20231103,200500,37573490,5660,5660,5660,5660,0
|
|
20231103,200400,37573490,5660,5660,5660,5660,0
|
|
20231103,200300,37573490,5660,5660,5660,5660,0
|
|
20231103,200200,37573490,5660,5660,5660,5660,0
|
|
20231103,200100,37573490,5660,5660,5660,5660,0
|
|
20231103,200000,37573490,5660,5660,5660,5660,0
|
|
20231103,195900,37573490,5660,5660,5660,5660,0
|
|
20231103,195800,37573490,5660,5660,5660,5660,0
|
|
20231103,195700,37573490,5660,5660,5660,5660,300
|
|
20231103,195600,37573490,5660,5660,5660,5660,0
|
|
20231103,195500,37573490,5660,5660,5660,5660,0
|
|
20231103,195400,37573490,5660,5660,5660,5660,0
|
|
20231103,195300,37573490,5660,5660,5660,5660,0
|
|
20231103,195200,37573490,5660,5660,5660,5660,0
|
|
20231103,195100,37573490,5660,5660,5660,5660,0
|
|
20231103,195000,37573490,5660,5660,5660,5660,0
|
|
20231103,194900,37573490,5660,5660,5660,5660,0
|
|
20231103,194800,37573490,5660,5660,5660,5660,0
|
|
20231103,194700,37573490,5660,5660,5660,5660,0
|
|
20231103,194600,37573490,5660,5660,5660,5660,0
|
|
20231103,194500,37573490,5660,5660,5660,5660,0
|
|
20231103,194400,37573490,5660,5660,5660,5660,0
|
|
20231103,194300,37573490,5660,5660,5660,5660,0
|
|
20231103,194200,37573490,5660,5660,5660,5660,0
|
|
20231103,194100,37573490,5660,5660,5660,5660,0
|
|
20231103,194000,37573490,5660,5660,5660,5660,0
|
|
20231103,193900,37573490,5660,5660,5660,5660,0
|
|
20231103,193800,37573490,5660,5660,5660,5660,0
|
|
20231103,193700,37573490,5660,5660,5660,5660,0
|
|
20231103,193600,37573490,5660,5660,5660,5660,0
|
|
20231103,193500,37573490,5660,5660,5660,5660,0
|
|
20231103,193400,37573490,5660,5660,5660,5660,0
|
|
20231103,193300,37573490,5660,5660,5660,5660,0
|
|
20231103,193200,37573490,5660,5660,5660,5660,0
|
|
20231103,193100,37573490,5660,5660,5660,5660,0
|
|
20231103,193000,37573490,5660,5660,5660,5660,0
|
|
20231103,192900,37573490,5660,5660,5660,5660,0
|
|
20231103,192800,37573490,5660,5660,5660,5660,0
|
|
20231103,192700,37573490,5660,5660,5660,5660,300
|
|
20231103,192600,37573490,5660,5660,5660,5660,0
|
|
20231103,192500,37573490,5660,5660,5660,5660,0
|
|
20231103,192400,37573490,5660,5660,5660,5660,0
|
|
20231103,192300,37573490,5660,5660,5660,5660,0
|
|
20231103,192200,37573490,5660,5660,5660,5660,0
|
|
20231103,192100,37573490,5660,5660,5660,5660,0
|
|
20231103,192000,37573490,5660,5660,5660,5660,0
|
|
20231103,191900,37573490,5660,5660,5660,5660,0
|
|
20231103,191800,37573490,5660,5660,5660,5660,0
|
|
20231103,191700,37573490,5660,5660,5660,5660,0
|
|
20231103,191600,37573490,5660,5660,5660,5660,0
|
|
20231103,191500,37573490,5660,5660,5660,5660,0
|
|
20231103,191400,37573490,5660,5660,5660,5660,0
|
|
20231103,191300,37573490,5660,5660,5660,5660,0
|
|
20231103,191200,37573490,5660,5660,5660,5660,0
|
|
20231103,191100,37573490,5660,5660,5660,5660,0
|
|
20231103,191000,37573490,5660,5660,5660,5660,0
|
|
20231103,190900,37573490,5660,5660,5660,5660,0
|
|
20231103,190800,37573490,5660,5660,5660,5660,0
|
|
20231103,190700,37573490,5660,5660,5660,5660,0
|
|
20231103,190600,37573490,5660,5660,5660,5660,0
|
|
20231103,190500,37573490,5660,5660,5660,5660,0
|
|
20231103,190400,37573490,5660,5660,5660,5660,0
|
|
20231103,190300,37573490,5660,5660,5660,5660,0
|
|
20231103,190200,37573490,5660,5660,5660,5660,0
|
|
20231103,190100,37573490,5660,5660,5660,5660,0
|
|
20231103,190000,37573490,5660,5660,5660,5660,0
|
|
20231103,185900,37573490,5660,5660,5660,5660,0
|
|
20231103,185800,37573490,5660,5660,5660,5660,0
|
|
20231103,185700,37573490,5660,5660,5660,5660,300
|
|
20231103,185600,37573490,5660,5660,5660,5660,0
|
|
20231103,185500,37573490,5660,5660,5660,5660,0
|
|
20231103,185400,37573490,5660,5660,5660,5660,0
|
|
20231103,185300,37573490,5660,5660,5660,5660,0
|
|
20231103,185200,37573490,5660,5660,5660,5660,0
|
|
20231103,185100,37573490,5660,5660,5660,5660,0
|
|
20231103,185000,37573490,5660,5660,5660,5660,0
|
|
20231103,184900,37573490,5660,5660,5660,5660,0
|
|
20231103,184800,37573490,5660,5660,5660,5660,0
|
|
20231103,184700,37573490,5660,5660,5660,5660,0
|
|
20231103,184600,37573490,5660,5660,5660,5660,0
|
|
20231103,184500,37573490,5660,5660,5660,5660,0
|
|
20231103,184400,37573490,5660,5660,5660,5660,0
|
|
20231103,184300,37573490,5660,5660,5660,5660,0
|
|
20231103,184200,37573490,5660,5660,5660,5660,0
|
|
20231103,184100,37573490,5660,5660,5660,5660,0
|
|
20231103,184000,37573490,5660,5660,5660,5660,0
|
|
20231103,183900,37573490,5660,5660,5660,5660,0
|
|
20231103,183800,37573490,5660,5660,5660,5660,0
|
|
20231103,183700,37573490,5660,5660,5660,5660,0
|
|
20231103,183600,37573490,5660,5660,5660,5660,0
|
|
20231103,183500,37573490,5660,5660,5660,5660,0
|
|
20231103,183400,37573490,5660,5660,5660,5660,0
|
|
20231103,183300,37573490,5660,5660,5660,5660,0
|
|
20231103,183200,37573490,5660,5660,5660,5660,0
|
|
20231103,183100,37573490,5660,5660,5660,5660,0
|
|
20231103,183000,37573490,5660,5660,5660,5660,0
|
|
20231103,182900,37573490,5660,5660,5660,5660,0
|
|
20231103,182800,37573490,5660,5660,5660,5660,0
|
|
20231103,182700,37573490,5660,5660,5660,5660,300
|
|
20231103,182600,37573490,5660,5660,5660,5660,0
|
|
20231103,182500,37573490,5660,5660,5660,5660,0
|
|
20231103,182400,37573490,5660,5660,5660,5660,0
|
|
20231103,182300,37573490,5660,5660,5660,5660,0
|
|
20231103,182200,37573490,5660,5660,5660,5660,0
|
|
20231103,182100,37573490,5660,5660,5660,5660,0
|
|
20231103,182000,37573490,5660,5660,5660,5660,0
|
|
20231103,181900,37573490,5660,5660,5660,5660,0
|
|
20231103,181800,37573490,5660,5660,5660,5660,0
|
|
20231103,181700,37573490,5660,5660,5660,5660,0
|
|
20231103,181600,37573490,5660,5660,5660,5660,0
|
|
20231103,181500,37573490,5660,5660,5660,5660,0
|
|
20231103,181400,37573490,5660,5660,5660,5660,0
|
|
20231103,181300,37573490,5660,5660,5660,5660,0
|
|
20231103,181200,37573490,5660,5660,5660,5660,0
|
|
20231103,181100,37573490,5660,5660,5660,5660,0
|
|
20231103,181000,37573490,5660,5660,5660,5660,0
|
|
20231103,180900,37573490,5660,5660,5660,5660,0
|
|
20231103,180800,37573490,5660,5660,5660,5660,0
|
|
20231103,180700,37573490,5660,5660,5660,5660,0
|
|
20231103,180600,37573490,5660,5660,5660,5660,0
|
|
20231103,180500,37573490,5660,5660,5660,5660,0
|
|
20231103,180400,37573490,5660,5660,5660,5660,0
|
|
20231103,180300,37573490,5660,5660,5660,5660,0
|
|
20231103,180200,37573490,5660,5660,5660,5660,0
|
|
20231103,180100,37573490,5660,5660,5660,5660,0
|
|
20231103,180000,37573490,5660,5660,5660,5660,0
|
|
20231103,175900,37573490,5660,5660,5660,5660,0
|
|
20231103,175800,37573490,5660,5660,5660,5660,0
|
|
20231103,175700,37573490,5660,5660,5660,5660,300
|
|
20231103,175600,37573490,5660,5660,5660,5660,0
|
|
20231103,175500,37573490,5660,5660,5660,5660,0
|
|
20231103,175400,37573490,5660,5660,5660,5660,0
|
|
20231103,175300,37573490,5660,5660,5660,5660,0
|
|
20231103,175200,37573490,5660,5660,5660,5660,0
|
|
20231103,175100,37573490,5660,5660,5660,5660,0
|
|
20231103,175000,37573490,5660,5660,5660,5660,0
|
|
20231103,174900,37573490,5660,5660,5660,5660,0
|
|
20231103,174800,37573490,5660,5660,5660,5660,0
|
|
20231103,174700,37573490,5660,5660,5660,5660,0
|
|
20231103,174600,37573490,5660,5660,5660,5660,0
|
|
20231103,174500,37573490,5660,5660,5660,5660,0
|
|
20231103,174400,37573490,5660,5660,5660,5660,0
|
|
20231103,174300,37573490,5660,5660,5660,5660,0
|
|
20231103,174200,37573490,5660,5660,5660,5660,0
|
|
20231103,174100,37573490,5660,5660,5660,5660,0
|
|
20231103,174000,37573490,5660,5660,5660,5660,0
|
|
20231103,173900,37573490,5660,5660,5660,5660,0
|
|
20231103,173800,37573490,5660,5660,5660,5660,0
|
|
20231103,173700,37573490,5660,5660,5660,5660,0
|
|
20231103,173600,37573490,5660,5660,5660,5660,0
|
|
20231103,173500,37573490,5660,5660,5660,5660,0
|
|
20231103,173400,37573490,5660,5660,5660,5660,0
|
|
20231103,173300,37573490,5660,5660,5660,5660,0
|
|
20231103,173200,37573490,5660,5660,5660,5660,0
|
|
20231103,173100,37573490,5660,5660,5660,5660,0
|
|
20231103,173000,37573490,5660,5660,5660,5660,0
|
|
20231103,172900,37573490,5660,5660,5660,5660,0
|
|
20231103,172800,37573490,5660,5660,5660,5660,0
|
|
20231103,172700,37573490,5660,5660,5660,5660,300
|
|
20231103,172600,37573490,5660,5660,5660,5660,0
|
|
20231103,172500,37573490,5660,5660,5660,5660,0
|
|
20231103,172400,37573490,5660,5660,5660,5660,0
|
|
20231103,172300,37573490,5660,5660,5660,5660,0
|
|
20231103,172200,37573490,5660,5660,5660,5660,0
|
|
20231103,172100,37573490,5660,5660,5660,5660,0
|
|
20231103,172000,37573490,5660,5660,5660,5660,0
|
|
20231103,171900,37573490,5660,5660,5660,5660,0
|
|
20231103,171800,37573490,5660,5660,5660,5660,0
|
|
20231103,171700,37573490,5660,5660,5660,5660,0
|
|
20231103,171600,37573490,5660,5660,5660,5660,0
|
|
20231103,171500,37573490,5660,5660,5660,5660,0
|
|
20231103,171400,37573490,5660,5660,5660,5660,0
|
|
20231103,171300,37573490,5660,5660,5660,5660,0
|
|
20231103,171200,37573490,5660,5660,5660,5660,0
|
|
20231103,171100,37573490,5660,5660,5660,5660,0
|
|
20231103,171000,37573490,5660,5660,5660,5660,0
|
|
20231103,170900,37573490,5660,5660,5660,5660,0
|
|
20231103,170800,37573490,5660,5660,5660,5660,0
|
|
20231103,170700,37573490,5660,5660,5660,5660,0
|
|
20231103,170600,37573490,5660,5660,5660,5660,0
|
|
20231103,170500,37573490,5660,5660,5660,5660,0
|
|
20231103,170400,37573490,5660,5660,5660,5660,0
|
|
20231103,170300,37573490,5660,5660,5660,5660,0
|
|
20231103,170200,37573490,5660,5660,5660,5660,0
|
|
20231103,170100,37573490,5660,5660,5660,5660,0
|
|
20231103,170000,37573490,5660,5660,5660,5660,0
|
|
20231103,165900,37573490,5660,5660,5660,5660,0
|
|
20231103,165800,37573490,5660,5660,5660,5660,0
|
|
20231103,165700,37573490,5660,5660,5660,5660,300
|
|
20231103,165600,37573490,5660,5660,5660,5660,0
|
|
20231103,165500,37573490,5660,5660,5660,5660,0
|
|
20231103,165400,37573490,5660,5660,5660,5660,0
|
|
20231103,165300,37573490,5660,5660,5660,5660,0
|
|
20231103,165200,37573490,5660,5660,5660,5660,0
|
|
20231103,165100,37573490,5660,5660,5660,5660,0
|
|
20231103,165000,37573490,5660,5660,5660,5660,0
|
|
20231103,164900,37573490,5660,5660,5660,5660,0
|
|
20231103,164800,37573490,5660,5660,5660,5660,0
|
|
20231103,164700,37573490,5660,5660,5660,5660,0
|
|
20231103,164600,37573490,5660,5660,5660,5660,0
|
|
20231103,164500,37573490,5660,5660,5660,5660,0
|
|
20231103,164400,37573490,5660,5660,5660,5660,0
|
|
20231103,164300,37573490,5660,5660,5660,5660,0
|
|
20231103,164200,37573490,5660,5660,5660,5660,0
|
|
20231103,164100,37573490,5660,5660,5660,5660,0
|
|
20231103,164000,37573490,5660,5660,5660,5660,0
|
|
20231103,163900,37573490,5660,5660,5660,5660,0
|
|
20231103,163800,37573490,5660,5660,5660,5660,0
|
|
20231103,163700,37573490,5660,5660,5660,5660,0
|
|
20231103,163600,37573490,5660,5660,5660,5660,0
|
|
20231103,163500,37573490,5660,5660,5660,5660,0
|
|
20231103,163400,37573490,5660,5660,5660,5660,0
|
|
20231103,163300,37573490,5660,5660,5660,5660,0
|
|
20231103,163200,37573490,5660,5660,5660,5660,0
|
|
20231103,163100,37573490,5660,5660,5660,5660,0
|
|
20231103,163000,37573490,5660,5660,5660,5660,0
|
|
20231103,162900,37573490,5660,5660,5660,5660,0
|
|
20231103,162800,37573490,5660,5660,5660,5660,0
|
|
20231103,162700,37573490,5660,5660,5660,5660,300
|
|
20231103,162600,37573490,5660,5660,5660,5660,0
|
|
20231103,162500,37573490,5660,5660,5660,5660,0
|
|
20231103,162400,37573490,5660,5660,5660,5660,0
|
|
20231103,162300,37573490,5660,5660,5660,5660,0
|
|
20231103,162200,37573490,5660,5660,5660,5660,0
|
|
20231103,162100,37573490,5660,5660,5660,5660,0
|
|
20231103,162000,37573490,5660,5660,5660,5660,0
|
|
20231103,161900,37573490,5660,5660,5660,5660,0
|
|
20231103,161800,37573490,5660,5660,5660,5660,0
|
|
20231103,161700,37573490,5660,5660,5660,5660,0
|
|
20231103,161600,37573490,5660,5660,5660,5660,0
|
|
20231103,161500,37573490,5660,5660,5660,5660,0
|
|
20231103,161400,37573490,5660,5660,5660,5660,0
|
|
20231103,161300,37573490,5660,5660,5660,5660,0
|
|
20231103,161200,37573490,5660,5660,5660,5660,0
|
|
20231103,161100,37573490,5660,5660,5660,5660,0
|
|
20231103,161000,37573490,5660,5660,5660,5660,0
|
|
20231103,160900,37573490,5660,5660,5660,5660,0
|
|
20231103,160800,37573490,5660,5660,5660,5660,0
|
|
20231103,160700,37573490,5660,5660,5660,5660,0
|
|
20231103,160600,37573490,5660,5660,5660,5660,0
|
|
20231103,160500,37573490,5660,5660,5660,5660,0
|
|
20231103,160400,37573490,5660,5660,5660,5660,0
|
|
20231103,160300,37573490,5660,5660,5660,5660,0
|
|
20231103,160200,37573490,5660,5660,5660,5660,0
|
|
20231103,160100,37573490,5660,5660,5660,5660,0
|
|
20231103,160000,37573490,5660,5660,5660,5660,0
|
|
20231103,155900,37573490,5660,5660,5660,5660,0
|
|
20231103,155800,37573490,5660,5660,5660,5660,0
|
|
20231103,155700,37573490,5660,5660,5660,5660,300
|
|
20231103,155600,37573490,5660,5660,5660,5660,0
|
|
20231103,155500,37573490,5660,5660,5660,5660,0
|
|
20231103,155400,37573490,5660,5660,5660,5660,0
|
|
20231103,155300,37573490,5660,5660,5660,5660,0
|
|
20231103,155200,37573490,5660,5660,5660,5660,0
|
|
20231103,155100,37573490,5660,5660,5660,5660,0
|
|
20231103,155000,37573490,5660,5660,5660,5660,0
|
|
20231103,154900,37573490,5660,5660,5660,5660,0
|
|
20231103,154800,37573490,5660,5660,5660,5660,0
|
|
20231103,154700,37573490,5660,5660,5660,5660,0
|
|
20231103,154600,37573490,5660,5660,5660,5660,0
|
|
20231103,154500,37573490,5660,5660,5660,5660,0
|
|
20231103,154400,37573490,5660,5660,5660,5660,0
|
|
20231103,154300,37573490,5660,5660,5660,5660,0
|
|
20231103,154200,37573490,5660,5660,5660,5660,0
|
|
20231103,154100,37573490,5660,5660,5660,5660,0
|
|
20231103,154000,37573490,5660,5660,5660,5660,0
|
|
20231103,153900,37573490,5660,5660,5660,5660,0
|
|
20231103,153800,37573490,5660,5660,5660,5660,0
|
|
20231103,153700,37573490,5660,5660,5660,5660,0
|
|
20231103,153600,37573490,5660,5660,5660,5660,0
|
|
20231103,153500,37573490,5660,5660,5660,5660,0
|
|
20231103,153400,37573490,5660,5660,5660,5660,0
|
|
20231103,153300,37573490,5660,5660,5660,5660,0
|
|
20231103,153200,37573490,5660,5660,5660,5660,0
|
|
20231103,153100,37573490,5660,5660,5660,5660,0
|
|
20231103,153000,37573490,5660,5660,5660,5660,300
|
|
20231103,152900,35875490,5640,5640,5640,5640,0
|
|
20231103,152800,35875490,5640,5640,5640,5640,0
|
|
20231103,152700,35875490,5640,5640,5640,5640,0
|
|
20231103,152600,35875490,5640,5640,5640,5640,0
|
|
20231103,152500,35875490,5640,5640,5640,5640,0
|
|
20231103,152400,35875490,5640,5640,5640,5640,0
|
|
20231103,152300,35875490,5640,5640,5640,5640,0
|
|
20231103,152200,35875490,5640,5640,5640,5640,0
|
|
20231103,152100,35875490,5640,5640,5640,5640,0
|
|
20231103,152000,35875490,5640,5640,5640,5640,0
|
|
20231103,151900,35875490,5640,5630,5640,5630,100
|
|
20231103,151800,35312460,5630,5630,5630,5630,0
|
|
20231103,151700,35312460,5630,5630,5630,5630,1
|
|
20231103,151600,35306830,5620,5620,5620,5620,0
|
|
20231103,151500,35306830,5620,5620,5620,5620,40
|
|
20231103,151400,35082030,5620,5620,5620,5620,27
|
|
20231103,151300,34930290,5630,5630,5630,5630,0
|
|
20231103,151200,34930290,5630,5630,5630,5630,0
|
|
20231103,151100,34930290,5630,5630,5630,5630,1
|
|
20231103,151000,34924660,5620,5620,5620,5620,18
|
|
20231103,150900,34823500,5620,5620,5620,5620,0
|
|
20231103,150800,34823500,5620,5620,5620,5620,0
|
|
20231103,150700,34823500,5620,5610,5620,5610,36
|
|
20231103,150600,34621530,5610,5610,5610,5610,0
|
|
20231103,150500,34621530,5610,5610,5610,5610,1
|
|
20231103,150400,34615920,5620,5620,5620,5620,133
|
|
20231103,150300,33868460,5620,5620,5620,5620,40
|
|
20231103,150200,33643660,5620,5620,5620,5620,6
|
|
20231103,150100,33609940,5620,5620,5620,5620,0
|
|
20231103,150000,33609940,5620,5620,5620,5620,0
|
|
20231103,145900,33609940,5620,5620,5620,5620,0
|
|
20231103,145800,33609940,5620,5620,5620,5620,0
|
|
20231103,145700,33609940,5620,5620,5620,5620,0
|
|
20231103,145600,33609940,5620,5620,5620,5620,0
|
|
20231103,145500,33609940,5620,5620,5620,5620,0
|
|
20231103,145400,33609940,5620,5620,5620,5620,0
|
|
20231103,145300,33609940,5620,5620,5620,5620,1
|
|
20231103,145200,33604320,5610,5610,5610,5610,4
|
|
20231103,145100,33581880,5630,5630,5630,5630,0
|
|
20231103,145000,33581880,5630,5630,5630,5630,0
|
|
20231103,144900,33581880,5630,5630,5630,5630,0
|
|
20231103,144800,33581880,5630,5630,5630,5630,0
|
|
20231103,144700,33581880,5630,5610,5630,5600,7
|
|
20231103,144600,33542640,5640,5640,5640,5640,0
|
|
20231103,144500,33542640,5640,5640,5640,5640,0
|
|
20231103,144400,33542640,5640,5640,5640,5640,0
|
|
20231103,144300,33542640,5640,5640,5640,5640,0
|
|
20231103,144200,33542640,5640,5640,5640,5640,0
|
|
20231103,144100,33542640,5640,5550,5640,5550,488
|
|
20231103,144000,30834010,5550,5550,5550,5550,0
|
|
20231103,143900,30834010,5550,5550,5550,5550,1
|
|
20231103,143800,30828460,5540,5540,5540,5540,0
|
|
20231103,143700,30828460,5540,5540,5540,5540,99
|
|
20231103,143600,30280000,5550,5550,5550,5550,0
|
|
20231103,143500,30280000,5550,5550,5550,5550,0
|
|
20231103,143400,30280000,5550,5550,5550,5550,0
|
|
20231103,143300,30280000,5550,5550,5550,5550,0
|
|
20231103,143200,30280000,5550,5550,5550,5550,0
|
|
20231103,143100,30280000,5550,5550,5550,5550,0
|
|
20231103,143000,30280000,5550,5550,5550,5550,0
|
|
20231103,142900,30280000,5550,5550,5550,5550,0
|
|
20231103,142800,30280000,5550,5550,5550,5550,0
|
|
20231103,142700,30280000,5550,5550,5550,5550,0
|
|
20231103,142600,30280000,5550,5550,5550,5550,26
|
|
20231103,142500,30135700,5550,5550,5550,5550,0
|
|
20231103,142400,30135700,5550,5550,5550,5550,0
|
|
20231103,142300,30135700,5550,5550,5550,5550,0
|
|
20231103,142200,30135700,5550,5550,5550,5550,0
|
|
20231103,142100,30135700,5550,5550,5550,5550,0
|
|
20231103,142000,30135700,5550,5550,5550,5550,0
|
|
20231103,141900,30135700,5550,5550,5550,5550,0
|
|
20231103,141800,30135700,5550,5550,5550,5550,0
|
|
20231103,141700,30135700,5550,5550,5550,5550,0
|
|
20231103,141600,30135700,5550,5550,5550,5550,0
|
|
20231103,141500,30135700,5550,5550,5550,5550,0
|
|
20231103,141400,30135700,5550,5550,5550,5550,0
|
|
20231103,141300,30135700,5550,5550,5550,5550,20
|
|
20231103,141200,30024700,5550,5550,5550,5550,0
|
|
20231103,141100,30024700,5550,5550,5550,5550,0
|
|
20231103,141000,30024700,5550,5550,5550,5550,0
|
|
20231103,140900,30024700,5550,5550,5550,5550,0
|
|
20231103,140800,30024700,5550,5550,5550,5550,0
|
|
20231103,140700,30024700,5550,5550,5550,5550,0
|
|
20231103,140600,30024700,5550,5550,5550,5550,36
|
|
20231103,140500,29824900,5560,5560,5560,5560,0
|
|
20231103,140400,29824900,5560,5560,5560,5560,0
|
|
20231103,140300,29824900,5560,5560,5560,5560,0
|
|
20231103,140200,29824900,5560,5560,5560,5560,0
|
|
20231103,140100,29824900,5560,5560,5560,5560,0
|
|
20231103,140000,29824900,5560,5560,5560,5560,0
|
|
20231103,135900,29824900,5560,5560,5560,5560,0
|
|
20231103,135800,29824900,5560,5560,5560,5560,0
|
|
20231103,135700,29824900,5560,5560,5560,5560,0
|
|
20231103,135600,29824900,5560,5560,5560,5560,0
|
|
20231103,135500,29824900,5560,5560,5560,5560,0
|
|
20231103,135400,29824900,5560,5560,5560,5560,0
|
|
20231103,135300,29824900,5560,5560,5560,5560,0
|
|
20231103,135200,29824900,5560,5560,5560,5560,0
|
|
20231103,135100,29824900,5560,5560,5560,5560,0
|
|
20231103,135000,29824900,5560,5560,5560,5560,0
|
|
20231103,134900,29824900,5560,5560,5560,5560,0
|
|
20231103,134800,29824900,5560,5560,5560,5560,0
|
|
20231103,134700,29824900,5560,5560,5560,5560,0
|
|
20231103,134600,29824900,5560,5560,5560,5560,0
|
|
20231103,134500,29824900,5560,5560,5560,5560,0
|
|
20231103,134400,29824900,5560,5560,5560,5560,0
|
|
20231103,134300,29824900,5560,5560,5560,5560,0
|
|
20231103,134200,29824900,5560,5560,5560,5560,0
|
|
20231103,134100,29824900,5560,5560,5560,5560,0
|
|
20231103,134000,29824900,5560,5560,5560,5560,0
|
|
20231103,133900,29824900,5560,5560,5560,5560,0
|
|
20231103,133800,29824900,5560,5560,5560,5560,0
|
|
20231103,133700,29824900,5560,5560,5560,5560,0
|
|
20231103,133600,29824900,5560,5560,5560,5560,0
|
|
20231103,133500,29824900,5560,5560,5560,5560,0
|
|
20231103,133400,29824900,5560,5560,5560,5560,0
|
|
20231103,133300,29824900,5560,5560,5560,5560,0
|
|
20231103,133200,29824900,5560,5560,5560,5560,0
|
|
20231103,133100,29824900,5560,5560,5560,5560,0
|
|
20231103,133000,29824900,5560,5560,5560,5560,0
|
|
20231103,132900,29824900,5560,5560,5560,5560,0
|
|
20231103,132800,29824900,5560,5560,5560,5560,0
|
|
20231103,132700,29824900,5560,5560,5560,5560,0
|
|
20231103,132600,29824900,5560,5560,5560,5560,26
|
|
20231103,132500,29680340,5560,5560,5560,5560,0
|
|
20231103,132400,29680340,5560,5560,5560,5560,0
|
|
20231103,132300,29680340,5560,5560,5560,5560,0
|
|
20231103,132200,29680340,5560,5560,5560,5560,0
|
|
20231103,132100,29680340,5560,5560,5560,5560,0
|
|
20231103,132000,29680340,5560,5560,5560,5560,0
|
|
20231103,131900,29680340,5560,5560,5560,5560,1
|
|
20231103,131800,29674780,5550,5550,5550,5550,0
|
|
20231103,131700,29674780,5550,5560,5560,5550,18
|
|
20231103,131600,29574850,5560,5560,5560,5560,0
|
|
20231103,131500,29574850,5560,5550,5560,5550,12
|
|
20231103,131400,29508240,5550,5550,5550,5550,8
|
|
20231103,131300,29463840,5550,5550,5550,5550,0
|
|
20231103,131200,29463840,5550,5550,5550,5550,0
|
|
20231103,131100,29463840,5550,5550,5550,5550,0
|
|
20231103,131000,29463840,5550,5530,5550,5530,112
|
|
20231103,130900,28844460,5530,5530,5530,5530,531
|
|
20231103,130800,25908030,5530,5530,5530,5530,0
|
|
20231103,130700,25908030,5530,5530,5530,5530,0
|
|
20231103,130600,25908030,5530,5520,5530,5500,501
|
|
20231103,130500,23152290,5530,5530,5530,5530,0
|
|
20231103,130400,23152290,5530,5530,5530,5530,4
|
|
20231103,130300,23130170,5530,5530,5530,5530,1
|
|
20231103,130200,23124640,5500,5500,5500,5500,0
|
|
20231103,130100,23124640,5500,5500,5500,5500,0
|
|
20231103,130000,23124640,5500,5500,5500,5500,0
|
|
20231103,125900,23124640,5500,5500,5500,5500,0
|
|
20231103,125800,23124640,5500,5500,5500,5500,0
|
|
20231103,125700,23124640,5500,5500,5500,5500,0
|
|
20231103,125600,23124640,5500,5500,5500,5500,0
|
|
20231103,125500,23124640,5500,5500,5500,5500,0
|
|
20231103,125400,23124640,5500,5500,5500,5500,0
|
|
20231103,125300,23124640,5500,5500,5500,5500,0
|
|
20231103,125200,23124640,5500,5500,5500,5500,0
|
|
20231103,125100,23124640,5500,5500,5500,5500,0
|
|
20231103,125000,23124640,5500,5500,5500,5500,0
|
|
20231103,124900,23124640,5500,5500,5500,5500,0
|
|
20231103,124800,23124640,5500,5500,5500,5500,0
|
|
20231103,124700,23124640,5500,5500,5500,5500,0
|
|
20231103,124600,23124640,5500,5500,5500,5500,0
|
|
20231103,124500,23124640,5500,5500,5500,5500,0
|
|
20231103,124400,23124640,5500,5500,5500,5500,0
|
|
20231103,124300,23124640,5500,5500,5500,5500,0
|
|
20231103,124200,23124640,5500,5500,5500,5500,0
|
|
20231103,124100,23124640,5500,5500,5500,5500,0
|
|
20231103,124000,23124640,5500,5500,5500,5500,0
|
|
20231103,123900,23124640,5500,5500,5500,5500,0
|
|
20231103,123800,23124640,5500,5500,5500,5500,0
|
|
20231103,123700,23124640,5500,5500,5500,5500,0
|
|
20231103,123600,23124640,5500,5500,5500,5500,0
|
|
20231103,123500,23124640,5500,5500,5500,5500,0
|
|
20231103,123400,23124640,5500,5520,5520,5500,20
|
|
20231103,123300,23014550,5510,5510,5510,5510,0
|
|
20231103,123200,23014550,5510,5510,5510,5510,190
|
|
20231103,123100,21967650,5520,5520,5520,5520,3
|
|
20231103,123000,21951090,5510,5510,5510,5510,0
|
|
20231103,122900,21951090,5510,5510,5510,5510,0
|
|
20231103,122800,21951090,5510,5510,5510,5510,0
|
|
20231103,122700,21951090,5510,5510,5510,5510,0
|
|
20231103,122600,21951090,5510,5510,5510,5510,0
|
|
20231103,122500,21951090,5510,5510,5510,5510,0
|
|
20231103,122400,21951090,5510,5510,5510,5510,0
|
|
20231103,122300,21951090,5510,5520,5520,5510,10
|
|
20231103,122200,21895970,5520,5520,5520,5520,0
|
|
20231103,122100,21895970,5520,5520,5520,5520,0
|
|
20231103,122000,21895970,5520,5520,5520,5520,0
|
|
20231103,121900,21895970,5520,5520,5520,5520,0
|
|
20231103,121800,21895970,5520,5520,5520,5520,0
|
|
20231103,121700,21895970,5520,5520,5520,5520,0
|
|
20231103,121600,21895970,5520,5520,5520,5520,0
|
|
20231103,121500,21895970,5520,5520,5520,5520,0
|
|
20231103,121400,21895970,5520,5520,5520,5520,0
|
|
20231103,121300,21895970,5520,5520,5520,5520,0
|
|
20231103,121200,21895970,5520,5520,5520,5520,0
|
|
20231103,121100,21895970,5520,5520,5520,5520,0
|
|
20231103,121000,21895970,5520,5520,5520,5520,0
|
|
20231103,120900,21895970,5520,5520,5520,5520,0
|
|
20231103,120800,21895970,5520,5520,5520,5520,0
|
|
20231103,120700,21895970,5520,5520,5520,5520,0
|
|
20231103,120600,21895970,5520,5520,5520,5520,0
|
|
20231103,120500,21895970,5520,5520,5520,5520,0
|
|
20231103,120400,21895970,5520,5520,5520,5520,0
|
|
20231103,120300,21895970,5520,5520,5520,5520,0
|
|
20231103,120200,21895970,5520,5520,5520,5520,0
|
|
20231103,120100,21895970,5520,5520,5520,5520,0
|
|
20231103,120000,21895970,5520,5520,5520,5520,0
|
|
20231103,115900,21895970,5520,5520,5520,5520,0
|
|
20231103,115800,21895970,5520,5520,5520,5520,0
|
|
20231103,115700,21895970,5520,5520,5520,5520,0
|
|
20231103,115600,21895970,5520,5520,5520,5520,35
|
|
20231103,115500,21702770,5530,5530,5530,5530,57
|
|
20231103,115400,21387560,5560,5560,5560,5560,0
|
|
20231103,115300,21387560,5560,5560,5560,5560,1
|
|
20231103,115200,21382000,5540,5540,5540,5540,0
|
|
20231103,115100,21382000,5540,5540,5540,5540,0
|
|
20231103,115000,21382000,5540,5540,5540,5540,0
|
|
20231103,114900,21382000,5540,5540,5540,5540,36
|
|
20231103,114800,21182560,5560,5560,5560,5560,0
|
|
20231103,114700,21182560,5560,5560,5560,5560,0
|
|
20231103,114600,21182560,5560,5560,5560,5560,0
|
|
20231103,114500,21182560,5560,5560,5560,5560,0
|
|
20231103,114400,21182560,5560,5560,5560,5560,0
|
|
20231103,114300,21182560,5560,5560,5560,5560,0
|
|
20231103,114200,21182560,5560,5560,5560,5560,0
|
|
20231103,114100,21182560,5560,5560,5560,5560,0
|
|
20231103,114000,21182560,5560,5560,5560,5560,0
|
|
20231103,113900,21182560,5560,5560,5560,5560,0
|
|
20231103,113800,21182560,5560,5560,5560,5560,0
|
|
20231103,113700,21182560,5560,5560,5560,5560,0
|
|
20231103,113600,21182560,5560,5560,5560,5560,0
|
|
20231103,113500,21182560,5560,5560,5560,5560,0
|
|
20231103,113400,21182560,5560,5560,5560,5560,0
|
|
20231103,113300,21182560,5560,5560,5560,5560,0
|
|
20231103,113200,21182560,5560,5560,5560,5560,0
|
|
20231103,113100,21182560,5560,5560,5560,5560,2
|
|
20231103,113000,21171440,5500,5500,5500,5500,0
|
|
20231103,112900,21171440,5500,5500,5500,5500,0
|
|
20231103,112800,21171440,5500,5500,5500,5500,0
|
|
20231103,112700,21171440,5500,5500,5500,5500,517
|
|
20231103,112600,18327940,5500,5500,5500,5500,0
|
|
20231103,112500,18327940,5500,5500,5500,5500,0
|
|
20231103,112400,18327940,5500,5500,5500,5500,0
|
|
20231103,112300,18327940,5500,5500,5500,5500,5
|
|
20231103,112200,18300440,5500,5500,5500,5500,0
|
|
20231103,112100,18300440,5500,5500,5500,5500,0
|
|
20231103,112000,18300440,5500,5500,5500,5500,0
|
|
20231103,111900,18300440,5500,5500,5500,5500,0
|
|
20231103,111800,18300440,5500,5500,5500,5500,0
|
|
20231103,111700,18300440,5500,5500,5500,5500,0
|
|
20231103,111600,18300440,5500,5500,5500,5500,0
|
|
20231103,111500,18300440,5500,5500,5500,5500,0
|
|
20231103,111400,18300440,5500,5500,5500,5500,0
|
|
20231103,111300,18300440,5500,5500,5500,5500,0
|
|
20231103,111200,18300440,5500,5500,5500,5500,0
|
|
20231103,111100,18300440,5500,5500,5500,5500,0
|
|
20231103,111000,18300440,5500,5500,5500,5500,0
|
|
20231103,110900,18300440,5500,5500,5500,5500,1
|
|
20231103,110800,18294940,5500,5500,5500,5500,0
|
|
20231103,110700,18294940,5500,5500,5500,5500,0
|
|
20231103,110600,18294940,5500,5500,5500,5500,0
|
|
20231103,110500,18294940,5500,5500,5500,5500,0
|
|
20231103,110400,18294940,5500,5500,5500,5500,0
|
|
20231103,110300,18294940,5500,5500,5500,5500,0
|
|
20231103,110200,18294940,5500,5500,5500,5500,0
|
|
20231103,110100,18294940,5500,5500,5500,5500,0
|
|
20231103,110000,18294940,5500,5500,5500,5500,0
|
|
20231103,105900,18294940,5500,5500,5500,5500,0
|
|
20231103,105800,18294940,5500,5500,5500,5500,0
|
|
20231103,105700,18294940,5500,5500,5500,5500,0
|
|
20231103,105600,18294940,5500,5500,5500,5500,0
|
|
20231103,105500,18294940,5500,5500,5500,5500,0
|
|
20231103,105400,18294940,5500,5500,5500,5500,17
|
|
20231103,105300,18201440,5480,5510,5510,5480,117
|
|
20231103,105200,17556800,5520,5520,5520,5520,10
|
|
20231103,105100,17501600,5520,5520,5520,5520,0
|
|
20231103,105000,17501600,5520,5520,5520,5520,0
|
|
20231103,104900,17501600,5520,5520,5520,5520,0
|
|
20231103,104800,17501600,5520,5520,5520,5520,0
|
|
20231103,104700,17501600,5520,5520,5520,5520,0
|
|
20231103,104600,17501600,5520,5520,5520,5520,3
|
|
20231103,104500,17485040,5520,5520,5520,5520,0
|
|
20231103,104400,17485040,5520,5520,5520,5520,0
|
|
20231103,104300,17485040,5520,5520,5520,5520,0
|
|
20231103,104200,17485040,5520,5520,5520,5520,0
|
|
20231103,104100,17485040,5520,5520,5520,5520,0
|
|
20231103,104000,17485040,5520,5520,5520,5520,0
|
|
20231103,103900,17485040,5520,5520,5520,5520,0
|
|
20231103,103800,17485040,5520,5520,5520,5520,0
|
|
20231103,103700,17485040,5520,5520,5520,5520,0
|
|
20231103,103600,17485040,5520,5520,5520,5520,0
|
|
20231103,103500,17485040,5520,5520,5520,5520,0
|
|
20231103,103400,17485040,5520,5520,5520,5520,0
|
|
20231103,103300,17485040,5520,5520,5520,5520,0
|
|
20231103,103200,17485040,5520,5520,5520,5520,0
|
|
20231103,103100,17485040,5520,5520,5520,5520,0
|
|
20231103,103000,17485040,5520,5520,5520,5520,0
|
|
20231103,102900,17485040,5520,5520,5520,5520,0
|
|
20231103,102800,17485040,5520,5520,5520,5520,50
|
|
20231103,102700,17209040,5510,5510,5510,5510,0
|
|
20231103,102600,17209040,5510,5510,5510,5510,0
|
|
20231103,102500,17209040,5510,5510,5510,5510,0
|
|
20231103,102400,17209040,5510,5510,5510,5510,0
|
|
20231103,102300,17209040,5510,5510,5510,5510,30
|
|
20231103,102200,17043740,5520,5520,5520,5520,0
|
|
20231103,102100,17043740,5520,5520,5520,5520,0
|
|
20231103,102000,17043740,5520,5520,5520,5520,0
|
|
20231103,101900,17043740,5520,5520,5520,5520,15
|
|
20231103,101800,16960940,5510,5510,5510,5510,0
|
|
20231103,101700,16960940,5510,5510,5510,5510,0
|
|
20231103,101600,16960940,5510,5510,5510,5510,10
|
|
20231103,101500,16905840,5520,5520,5520,5520,0
|
|
20231103,101400,16905840,5520,5520,5520,5520,0
|
|
20231103,101300,16905840,5520,5520,5520,5520,77
|
|
20231103,101200,16480800,5560,5560,5560,5560,0
|
|
20231103,101100,16480800,5560,5560,5560,5560,0
|
|
20231103,101000,16480800,5560,5560,5560,5560,0
|
|
20231103,100900,16480800,5560,5560,5560,5560,0
|
|
20231103,100800,16480800,5560,5560,5560,5560,0
|
|
20231103,100700,16480800,5560,5560,5560,5560,0
|
|
20231103,100600,16480800,5560,5560,5560,5560,6
|
|
20231103,100500,16447440,5520,5500,5520,5500,513
|
|
20231103,100400,13620860,5490,5490,5490,5490,1
|
|
20231103,100300,13615370,5500,5500,5500,5500,0
|
|
20231103,100200,13615370,5500,5500,5500,5500,0
|
|
20231103,100100,13615370,5500,5500,5500,5500,0
|
|
20231103,100000,13615370,5500,5500,5500,5500,0
|
|
20231103,095900,13615370,5500,5560,5560,5500,1000
|
|
20231103,095800,8114870,5600,5600,5600,5600,0
|
|
20231103,095700,8114870,5600,5600,5600,5600,0
|
|
20231103,095600,8114870,5600,5600,5600,5600,0
|
|
20231103,095500,8114870,5600,5600,5600,5600,0
|
|
20231103,095400,8114870,5600,5600,5600,5600,0
|
|
20231103,095300,8114870,5600,5600,5600,5600,0
|
|
20231103,095200,8114870,5600,5600,5600,5600,0
|
|
20231103,095100,8114870,5600,5600,5600,5600,0
|
|
20231103,095000,8114870,5600,5600,5600,5600,0
|
|
20231103,094900,8114870,5600,5600,5600,5600,0
|
|
20231103,094800,8114870,5600,5600,5600,5600,0
|
|
20231103,094700,8114870,5600,5600,5600,5600,0
|
|
20231103,094600,8114870,5600,5600,5600,5600,0
|
|
20231103,094500,8114870,5600,5600,5600,5600,1
|
|
20231103,094400,8109270,5600,5600,5600,5600,0
|
|
20231103,094300,8109270,5600,5600,5600,5600,0
|
|
20231103,094200,8109270,5600,5600,5600,5600,0
|
|
20231103,094100,8109270,5600,5600,5600,5600,0
|
|
20231103,094000,8109270,5600,5600,5600,5600,0
|
|
20231103,093900,8109270,5600,5600,5600,5600,0
|
|
20231103,093800,8109270,5600,5600,5600,5600,0
|
|
20231103,093700,8109270,5600,5600,5600,5600,0
|
|
20231103,093600,8109270,5600,5600,5600,5600,0
|
|
20231103,093500,8109270,5600,5600,5600,5600,1
|
|
20231103,093400,8103670,5600,5600,5600,5600,0
|
|
20231103,093300,8103670,5600,5600,5600,5600,0
|
|
20231103,093200,8103670,5600,5600,5600,5600,0
|
|
20231103,093100,8103670,5600,5600,5600,5600,1
|
|
20231103,093000,8098070,5510,5510,5510,5510,0
|
|
20231103,092900,8098070,5510,5510,5510,5510,0
|
|
20231103,092800,8098070,5510,5510,5510,5510,0
|
|
20231103,092700,8098070,5510,5510,5510,5510,0
|
|
20231103,092600,8098070,5510,5510,5510,5510,0
|
|
20231103,092500,8098070,5510,5510,5510,5510,0
|
|
20231103,092400,8098070,5510,5510,5510,5510,0
|
|
20231103,092300,8098070,5510,5510,5510,5510,0
|
|
20231103,092200,8098070,5510,5510,5510,5510,0
|
|
20231103,092100,8098070,5510,5560,5560,5510,101
|
|
20231103,092000,7540670,5600,5530,5600,5510,31
|
|
20231103,091900,7369720,5500,5500,5500,5500,0
|
|
20231103,091800,7369720,5500,5520,5520,5500,162
|
|
20231103,091700,6478260,5540,5570,5570,5540,17
|
|
20231103,091600,6384040,5570,5570,5570,5570,0
|
|
20231103,091500,6384040,5570,5570,5570,5570,0
|
|
20231103,091400,6384040,5570,5570,5570,5570,0
|
|
20231103,091300,6384040,5570,5570,5570,5570,0
|
|
20231103,091200,6384040,5570,5570,5570,5570,0
|
|
20231103,091100,6384040,5570,5570,5570,5570,0
|
|
20231103,091000,6384040,5570,5570,5570,5570,0
|
|
20231103,090900,6384040,5570,5570,5570,5570,0
|
|
20231103,090800,6384040,5570,5570,5570,5570,28
|
|
20231103,090700,6228080,5570,5590,5590,5570,491
|
|
20231103,090600,3490920,5600,5600,5600,5600,0
|
|
20231103,090500,3490920,5600,5600,5600,5600,0
|
|
20231103,090400,3490920,5600,5630,5630,5600,458
|
|
20231103,090300,925810,5650,5650,5650,5650,0
|
|
20231103,090200,925810,5650,5650,5650,5650,1
|
|
20231103,090100,920160,5680,5680,5680,5680,0
|
|
20231103,090000,920160,5680,5680,5680,5680,162
|