702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,203900,114530710,5590,5590,5590,5590,569
|
|
20231108,203800,114530710,5590,5590,5590,5590,0
|
|
20231108,203700,114530710,5590,5590,5590,5590,0
|
|
20231108,203600,114530710,5590,5590,5590,5590,0
|
|
20231108,203500,114530710,5590,5590,5590,5590,0
|
|
20231108,203400,114530710,5590,5590,5590,5590,0
|
|
20231108,203300,114530710,5590,5590,5590,5590,0
|
|
20231108,203200,114530710,5590,5590,5590,5590,0
|
|
20231108,203100,114530710,5590,5590,5590,5590,0
|
|
20231108,203000,114530710,5590,5590,5590,5590,0
|
|
20231108,202900,114530710,5590,5590,5590,5590,0
|
|
20231108,202800,114530710,5590,5590,5590,5590,0
|
|
20231108,202700,114530710,5590,5590,5590,5590,0
|
|
20231108,202600,114530710,5590,5590,5590,5590,0
|
|
20231108,202500,114530710,5590,5590,5590,5590,0
|
|
20231108,202400,114530710,5590,5590,5590,5590,0
|
|
20231108,202300,114530710,5590,5590,5590,5590,0
|
|
20231108,202200,114530710,5590,5590,5590,5590,0
|
|
20231108,202100,114530710,5590,5590,5590,5590,0
|
|
20231108,202000,114530710,5590,5590,5590,5590,0
|
|
20231108,201900,114530710,5590,5590,5590,5590,0
|
|
20231108,201800,114530710,5590,5590,5590,5590,0
|
|
20231108,201700,114530710,5590,5590,5590,5590,0
|
|
20231108,201600,114530710,5590,5590,5590,5590,0
|
|
20231108,201500,114530710,5590,5590,5590,5590,0
|
|
20231108,201400,114530710,5590,5590,5590,5590,0
|
|
20231108,201300,114530710,5590,5590,5590,5590,0
|
|
20231108,201200,114530710,5590,5590,5590,5590,0
|
|
20231108,201100,114530710,5590,5590,5590,5590,0
|
|
20231108,201000,114530710,5590,5590,5590,5590,0
|
|
20231108,200900,114530710,5590,5590,5590,5590,569
|
|
20231108,200800,114530710,5590,5590,5590,5590,0
|
|
20231108,200700,114530710,5590,5590,5590,5590,0
|
|
20231108,200600,114530710,5590,5590,5590,5590,0
|
|
20231108,200500,114530710,5590,5590,5590,5590,0
|
|
20231108,200400,114530710,5590,5590,5590,5590,0
|
|
20231108,200300,114530710,5590,5590,5590,5590,0
|
|
20231108,200200,114530710,5590,5590,5590,5590,0
|
|
20231108,200100,114530710,5590,5590,5590,5590,0
|
|
20231108,200000,114530710,5590,5590,5590,5590,0
|
|
20231108,195900,114530710,5590,5590,5590,5590,0
|
|
20231108,195800,114530710,5590,5590,5590,5590,0
|
|
20231108,195700,114530710,5590,5590,5590,5590,0
|
|
20231108,195600,114530710,5590,5590,5590,5590,0
|
|
20231108,195500,114530710,5590,5590,5590,5590,0
|
|
20231108,195400,114530710,5590,5590,5590,5590,0
|
|
20231108,195300,114530710,5590,5590,5590,5590,0
|
|
20231108,195200,114530710,5590,5590,5590,5590,0
|
|
20231108,195100,114530710,5590,5590,5590,5590,0
|
|
20231108,195000,114530710,5590,5590,5590,5590,0
|
|
20231108,194900,114530710,5590,5590,5590,5590,0
|
|
20231108,194800,114530710,5590,5590,5590,5590,0
|
|
20231108,194700,114530710,5590,5590,5590,5590,0
|
|
20231108,194600,114530710,5590,5590,5590,5590,0
|
|
20231108,194500,114530710,5590,5590,5590,5590,0
|
|
20231108,194400,114530710,5590,5590,5590,5590,0
|
|
20231108,194300,114530710,5590,5590,5590,5590,0
|
|
20231108,194200,114530710,5590,5590,5590,5590,0
|
|
20231108,194100,114530710,5590,5590,5590,5590,0
|
|
20231108,194000,114530710,5590,5590,5590,5590,0
|
|
20231108,193900,114530710,5590,5590,5590,5590,569
|
|
20231108,193800,114530710,5590,5590,5590,5590,0
|
|
20231108,193700,114530710,5590,5590,5590,5590,0
|
|
20231108,193600,114530710,5590,5590,5590,5590,0
|
|
20231108,193500,114530710,5590,5590,5590,5590,0
|
|
20231108,193400,114530710,5590,5590,5590,5590,0
|
|
20231108,193300,114530710,5590,5590,5590,5590,0
|
|
20231108,193200,114530710,5590,5590,5590,5590,0
|
|
20231108,193100,114530710,5590,5590,5590,5590,0
|
|
20231108,193000,114530710,5590,5590,5590,5590,0
|
|
20231108,192900,114530710,5590,5590,5590,5590,0
|
|
20231108,192800,114530710,5590,5590,5590,5590,0
|
|
20231108,192700,114530710,5590,5590,5590,5590,0
|
|
20231108,192600,114530710,5590,5590,5590,5590,0
|
|
20231108,192500,114530710,5590,5590,5590,5590,0
|
|
20231108,192400,114530710,5590,5590,5590,5590,0
|
|
20231108,192300,114530710,5590,5590,5590,5590,0
|
|
20231108,192200,114530710,5590,5590,5590,5590,0
|
|
20231108,192100,114530710,5590,5590,5590,5590,0
|
|
20231108,192000,114530710,5590,5590,5590,5590,0
|
|
20231108,191900,114530710,5590,5590,5590,5590,0
|
|
20231108,191800,114530710,5590,5590,5590,5590,0
|
|
20231108,191700,114530710,5590,5590,5590,5590,0
|
|
20231108,191600,114530710,5590,5590,5590,5590,0
|
|
20231108,191500,114530710,5590,5590,5590,5590,0
|
|
20231108,191400,114530710,5590,5590,5590,5590,0
|
|
20231108,191300,114530710,5590,5590,5590,5590,0
|
|
20231108,191200,114530710,5590,5590,5590,5590,0
|
|
20231108,191100,114530710,5590,5590,5590,5590,0
|
|
20231108,191000,114530710,5590,5590,5590,5590,0
|
|
20231108,190900,114530710,5590,5590,5590,5590,569
|
|
20231108,190800,114530710,5590,5590,5590,5590,0
|
|
20231108,190700,114530710,5590,5590,5590,5590,0
|
|
20231108,190600,114530710,5590,5590,5590,5590,0
|
|
20231108,190500,114530710,5590,5590,5590,5590,0
|
|
20231108,190400,114530710,5590,5590,5590,5590,0
|
|
20231108,190300,114530710,5590,5590,5590,5590,0
|
|
20231108,190200,114530710,5590,5590,5590,5590,0
|
|
20231108,190100,114530710,5590,5590,5590,5590,0
|
|
20231108,190000,114530710,5590,5590,5590,5590,0
|
|
20231108,185900,114530710,5590,5590,5590,5590,0
|
|
20231108,185800,114530710,5590,5590,5590,5590,0
|
|
20231108,185700,114530710,5590,5590,5590,5590,0
|
|
20231108,185600,114530710,5590,5590,5590,5590,0
|
|
20231108,185500,114530710,5590,5590,5590,5590,0
|
|
20231108,185400,114530710,5590,5590,5590,5590,0
|
|
20231108,185300,114530710,5590,5590,5590,5590,0
|
|
20231108,185200,114530710,5590,5590,5590,5590,0
|
|
20231108,185100,114530710,5590,5590,5590,5590,0
|
|
20231108,185000,114530710,5590,5590,5590,5590,0
|
|
20231108,184900,114530710,5590,5590,5590,5590,0
|
|
20231108,184800,114530710,5590,5590,5590,5590,0
|
|
20231108,184700,114530710,5590,5590,5590,5590,0
|
|
20231108,184600,114530710,5590,5590,5590,5590,0
|
|
20231108,184500,114530710,5590,5590,5590,5590,0
|
|
20231108,184400,114530710,5590,5590,5590,5590,0
|
|
20231108,184300,114530710,5590,5590,5590,5590,0
|
|
20231108,184200,114530710,5590,5590,5590,5590,0
|
|
20231108,184100,114530710,5590,5590,5590,5590,0
|
|
20231108,184000,114530710,5590,5590,5590,5590,0
|
|
20231108,183900,114530710,5590,5590,5590,5590,569
|
|
20231108,183800,114530710,5590,5590,5590,5590,0
|
|
20231108,183700,114530710,5590,5590,5590,5590,0
|
|
20231108,183600,114530710,5590,5590,5590,5590,0
|
|
20231108,183500,114530710,5590,5590,5590,5590,0
|
|
20231108,183400,114530710,5590,5590,5590,5590,0
|
|
20231108,183300,114530710,5590,5590,5590,5590,0
|
|
20231108,183200,114530710,5590,5590,5590,5590,0
|
|
20231108,183100,114530710,5590,5590,5590,5590,0
|
|
20231108,183000,114530710,5590,5590,5590,5590,0
|
|
20231108,182900,114530710,5590,5590,5590,5590,0
|
|
20231108,182800,114530710,5590,5590,5590,5590,0
|
|
20231108,182700,114530710,5590,5590,5590,5590,0
|
|
20231108,182600,114530710,5590,5590,5590,5590,0
|
|
20231108,182500,114530710,5590,5590,5590,5590,0
|
|
20231108,182400,114530710,5590,5590,5590,5590,0
|
|
20231108,182300,114530710,5590,5590,5590,5590,0
|
|
20231108,182200,114530710,5590,5590,5590,5590,0
|
|
20231108,182100,114530710,5590,5590,5590,5590,0
|
|
20231108,182000,114530710,5590,5590,5590,5590,0
|
|
20231108,181900,114530710,5590,5590,5590,5590,0
|
|
20231108,181800,114530710,5590,5590,5590,5590,0
|
|
20231108,181700,114530710,5590,5590,5590,5590,0
|
|
20231108,181600,114530710,5590,5590,5590,5590,0
|
|
20231108,181500,114530710,5590,5590,5590,5590,0
|
|
20231108,181400,114530710,5590,5590,5590,5590,0
|
|
20231108,181300,114530710,5590,5590,5590,5590,0
|
|
20231108,181200,114530710,5590,5590,5590,5590,0
|
|
20231108,181100,114530710,5590,5590,5590,5590,0
|
|
20231108,181000,114530710,5590,5590,5590,5590,0
|
|
20231108,180900,114530710,5590,5590,5590,5590,569
|
|
20231108,180800,114530710,5590,5590,5590,5590,0
|
|
20231108,180700,114530710,5590,5590,5590,5590,0
|
|
20231108,180600,114530710,5590,5590,5590,5590,0
|
|
20231108,180500,114530710,5590,5590,5590,5590,0
|
|
20231108,180400,114530710,5590,5590,5590,5590,0
|
|
20231108,180300,114530710,5590,5590,5590,5590,0
|
|
20231108,180200,114530710,5590,5590,5590,5590,0
|
|
20231108,180100,114530710,5590,5590,5590,5590,0
|
|
20231108,180000,114530710,5590,5590,5590,5590,0
|
|
20231108,175900,114530710,5590,5590,5590,5590,0
|
|
20231108,175800,114530710,5590,5590,5590,5590,0
|
|
20231108,175700,114530710,5590,5590,5590,5590,0
|
|
20231108,175600,114530710,5590,5590,5590,5590,0
|
|
20231108,175500,114530710,5590,5590,5590,5590,0
|
|
20231108,175400,114530710,5590,5590,5590,5590,0
|
|
20231108,175300,114530710,5590,5590,5590,5590,0
|
|
20231108,175200,114530710,5590,5590,5590,5590,0
|
|
20231108,175100,114530710,5590,5590,5590,5590,0
|
|
20231108,175000,114530710,5590,5590,5590,5590,0
|
|
20231108,174900,114530710,5590,5590,5590,5590,0
|
|
20231108,174800,114530710,5590,5590,5590,5590,0
|
|
20231108,174700,114530710,5590,5590,5590,5590,0
|
|
20231108,174600,114530710,5590,5590,5590,5590,0
|
|
20231108,174500,114530710,5590,5590,5590,5590,0
|
|
20231108,174400,114530710,5590,5590,5590,5590,0
|
|
20231108,174300,114530710,5590,5590,5590,5590,0
|
|
20231108,174200,114530710,5590,5590,5590,5590,0
|
|
20231108,174100,114530710,5590,5590,5590,5590,0
|
|
20231108,174000,114530710,5590,5590,5590,5590,0
|
|
20231108,173900,114530710,5590,5590,5590,5590,569
|
|
20231108,173800,114530710,5590,5590,5590,5590,0
|
|
20231108,173700,114530710,5590,5590,5590,5590,0
|
|
20231108,173600,114530710,5590,5590,5590,5590,0
|
|
20231108,173500,114530710,5590,5590,5590,5590,0
|
|
20231108,173400,114530710,5590,5590,5590,5590,0
|
|
20231108,173300,114530710,5590,5590,5590,5590,0
|
|
20231108,173200,114530710,5590,5590,5590,5590,0
|
|
20231108,173100,114530710,5590,5590,5590,5590,0
|
|
20231108,173000,114530710,5590,5590,5590,5590,0
|
|
20231108,172900,114530710,5590,5590,5590,5590,0
|
|
20231108,172800,114530710,5590,5590,5590,5590,0
|
|
20231108,172700,114530710,5590,5590,5590,5590,0
|
|
20231108,172600,114530710,5590,5590,5590,5590,0
|
|
20231108,172500,114530710,5590,5590,5590,5590,0
|
|
20231108,172400,114530710,5590,5590,5590,5590,0
|
|
20231108,172300,114530710,5590,5590,5590,5590,0
|
|
20231108,172200,114530710,5590,5590,5590,5590,0
|
|
20231108,172100,114530710,5590,5590,5590,5590,0
|
|
20231108,172000,114530710,5590,5590,5590,5590,0
|
|
20231108,171900,114530710,5590,5590,5590,5590,0
|
|
20231108,171800,114530710,5590,5590,5590,5590,0
|
|
20231108,171700,114530710,5590,5590,5590,5590,0
|
|
20231108,171600,114530710,5590,5590,5590,5590,0
|
|
20231108,171500,114530710,5590,5590,5590,5590,0
|
|
20231108,171400,114530710,5590,5590,5590,5590,0
|
|
20231108,171300,114530710,5590,5590,5590,5590,0
|
|
20231108,171200,114530710,5590,5590,5590,5590,0
|
|
20231108,171100,114530710,5590,5590,5590,5590,0
|
|
20231108,171000,114530710,5590,5590,5590,5590,0
|
|
20231108,170900,114530710,5590,5590,5590,5590,569
|
|
20231108,170800,114530710,5590,5590,5590,5590,0
|
|
20231108,170700,114530710,5590,5590,5590,5590,0
|
|
20231108,170600,114530710,5590,5590,5590,5590,0
|
|
20231108,170500,114530710,5590,5590,5590,5590,0
|
|
20231108,170400,114530710,5590,5590,5590,5590,0
|
|
20231108,170300,114530710,5590,5590,5590,5590,0
|
|
20231108,170200,114530710,5590,5590,5590,5590,0
|
|
20231108,170100,114530710,5590,5590,5590,5590,0
|
|
20231108,170000,114530710,5590,5590,5590,5590,0
|
|
20231108,165900,114530710,5590,5590,5590,5590,0
|
|
20231108,165800,114530710,5590,5590,5590,5590,0
|
|
20231108,165700,114530710,5590,5590,5590,5590,0
|
|
20231108,165600,114530710,5590,5590,5590,5590,0
|
|
20231108,165500,114530710,5590,5590,5590,5590,0
|
|
20231108,165400,114530710,5590,5590,5590,5590,0
|
|
20231108,165300,114530710,5590,5590,5590,5590,0
|
|
20231108,165200,114530710,5590,5590,5590,5590,0
|
|
20231108,165100,114530710,5590,5590,5590,5590,0
|
|
20231108,165000,114530710,5590,5590,5590,5590,0
|
|
20231108,164900,114530710,5590,5590,5590,5590,0
|
|
20231108,164800,114530710,5590,5590,5590,5590,0
|
|
20231108,164700,114530710,5590,5590,5590,5590,0
|
|
20231108,164600,114530710,5590,5590,5590,5590,0
|
|
20231108,164500,114530710,5590,5590,5590,5590,0
|
|
20231108,164400,114530710,5590,5590,5590,5590,0
|
|
20231108,164300,114530710,5590,5590,5590,5590,0
|
|
20231108,164200,114530710,5590,5590,5590,5590,0
|
|
20231108,164100,114530710,5590,5590,5590,5590,0
|
|
20231108,164000,114530710,5590,5590,5590,5590,0
|
|
20231108,163900,114530710,5590,5590,5590,5590,569
|
|
20231108,163800,114530710,5590,5590,5590,5590,0
|
|
20231108,163700,114530710,5590,5590,5590,5590,0
|
|
20231108,163600,114530710,5590,5590,5590,5590,0
|
|
20231108,163500,114530710,5590,5590,5590,5590,0
|
|
20231108,163400,114530710,5590,5590,5590,5590,0
|
|
20231108,163300,114530710,5590,5590,5590,5590,0
|
|
20231108,163200,114530710,5590,5590,5590,5590,0
|
|
20231108,163100,114530710,5590,5590,5590,5590,0
|
|
20231108,163000,114530710,5590,5590,5590,5590,0
|
|
20231108,162900,114530710,5590,5590,5590,5590,0
|
|
20231108,162800,114530710,5590,5590,5590,5590,0
|
|
20231108,162700,114530710,5590,5590,5590,5590,0
|
|
20231108,162600,114530710,5590,5590,5590,5590,0
|
|
20231108,162500,114530710,5590,5590,5590,5590,0
|
|
20231108,162400,114530710,5590,5590,5590,5590,0
|
|
20231108,162300,114530710,5590,5590,5590,5590,0
|
|
20231108,162200,114530710,5590,5590,5590,5590,0
|
|
20231108,162100,114530710,5590,5590,5590,5590,0
|
|
20231108,162000,114530710,5590,5590,5590,5590,0
|
|
20231108,161900,114530710,5590,5590,5590,5590,0
|
|
20231108,161800,114530710,5590,5590,5590,5590,0
|
|
20231108,161700,114530710,5590,5590,5590,5590,0
|
|
20231108,161600,114530710,5590,5590,5590,5590,0
|
|
20231108,161500,114530710,5590,5590,5590,5590,0
|
|
20231108,161400,114530710,5590,5590,5590,5590,0
|
|
20231108,161300,114530710,5590,5590,5590,5590,0
|
|
20231108,161200,114530710,5590,5590,5590,5590,0
|
|
20231108,161100,114530710,5590,5590,5590,5590,0
|
|
20231108,161000,114530710,5590,5590,5590,5590,0
|
|
20231108,160900,114530710,5590,5590,5590,5590,569
|
|
20231108,160800,114530710,5590,5590,5590,5590,0
|
|
20231108,160700,114530710,5590,5590,5590,5590,0
|
|
20231108,160600,114530710,5590,5590,5590,5590,0
|
|
20231108,160500,114530710,5590,5590,5590,5590,0
|
|
20231108,160400,114530710,5590,5590,5590,5590,0
|
|
20231108,160300,114530710,5590,5590,5590,5590,0
|
|
20231108,160200,114530710,5590,5590,5590,5590,0
|
|
20231108,160100,114530710,5590,5590,5590,5590,0
|
|
20231108,160000,114530710,5590,5590,5590,5590,0
|
|
20231108,155900,114530710,5590,5590,5590,5590,0
|
|
20231108,155800,114530710,5590,5590,5590,5590,0
|
|
20231108,155700,114530710,5590,5590,5590,5590,0
|
|
20231108,155600,114530710,5590,5590,5590,5590,0
|
|
20231108,155500,114530710,5590,5590,5590,5590,0
|
|
20231108,155400,114530710,5590,5590,5590,5590,0
|
|
20231108,155300,114530710,5590,5590,5590,5590,0
|
|
20231108,155200,114530710,5590,5590,5590,5590,0
|
|
20231108,155100,114530710,5590,5590,5590,5590,0
|
|
20231108,155000,114530710,5590,5590,5590,5590,0
|
|
20231108,154900,114530710,5590,5590,5590,5590,0
|
|
20231108,154800,114530710,5590,5590,5590,5590,0
|
|
20231108,154700,114530710,5590,5590,5590,5590,0
|
|
20231108,154600,114530710,5590,5590,5590,5590,0
|
|
20231108,154500,114530710,5590,5590,5590,5590,0
|
|
20231108,154400,114530710,5590,5590,5590,5590,0
|
|
20231108,154300,114530710,5590,5590,5590,5590,0
|
|
20231108,154200,114530710,5590,5590,5590,5590,0
|
|
20231108,154100,114530710,5590,5590,5590,5590,0
|
|
20231108,154000,114530710,5590,5590,5590,5590,0
|
|
20231108,153900,114530710,5590,5590,5590,5590,569
|
|
20231108,153800,114530710,5590,5590,5590,5590,0
|
|
20231108,153700,114530710,5590,5590,5590,5590,0
|
|
20231108,153600,114530710,5590,5590,5590,5590,0
|
|
20231108,153500,114530710,5590,5590,5590,5590,0
|
|
20231108,153400,114530710,5590,5590,5590,5590,0
|
|
20231108,153300,114530710,5590,5590,5590,5590,0
|
|
20231108,153200,114530710,5590,5590,5590,5590,0
|
|
20231108,153100,114530710,5590,5590,5590,5590,0
|
|
20231108,153000,114530710,5590,5590,5590,5590,569
|
|
20231108,152900,111350000,5610,5610,5610,5610,0
|
|
20231108,152800,111350000,5610,5610,5610,5610,0
|
|
20231108,152700,111350000,5610,5610,5610,5610,0
|
|
20231108,152600,111350000,5610,5610,5610,5610,0
|
|
20231108,152500,111350000,5610,5610,5610,5610,0
|
|
20231108,152400,111350000,5610,5610,5610,5610,0
|
|
20231108,152300,111350000,5610,5610,5610,5610,0
|
|
20231108,152200,111350000,5610,5610,5610,5610,0
|
|
20231108,152100,111350000,5610,5610,5610,5610,0
|
|
20231108,152000,111350000,5610,5610,5610,5610,0
|
|
20231108,151900,111350000,5610,5600,5610,5600,100
|
|
20231108,151800,110789200,5610,5610,5610,5610,0
|
|
20231108,151700,110789200,5610,5600,5610,5600,36
|
|
20231108,151600,110587440,5610,5570,5610,5570,101
|
|
20231108,151500,110023950,5550,5550,5560,5550,84
|
|
20231108,151400,109557740,5570,5570,5570,5570,18
|
|
20231108,151300,109457480,5570,5570,5570,5570,0
|
|
20231108,151200,109457480,5570,5570,5570,5570,122
|
|
20231108,151100,108777940,5570,5570,5570,5570,0
|
|
20231108,151000,108777940,5570,5570,5570,5570,0
|
|
20231108,150900,108777940,5570,5570,5570,5570,10
|
|
20231108,150800,108722240,5570,5570,5570,5570,79
|
|
20231108,150700,108282210,5570,5570,5570,5570,0
|
|
20231108,150600,108282210,5570,5570,5570,5570,50
|
|
20231108,150500,108003710,5570,5570,5570,5570,0
|
|
20231108,150400,108003710,5570,5570,5570,5570,0
|
|
20231108,150300,108003710,5570,5570,5570,5570,1
|
|
20231108,150200,107998140,5550,5550,5550,5550,0
|
|
20231108,150100,107998140,5550,5550,5550,5550,60
|
|
20231108,150000,107665140,5570,5570,5570,5570,0
|
|
20231108,145900,107665140,5570,5570,5570,5570,0
|
|
20231108,145800,107665140,5570,5560,5570,5560,2
|
|
20231108,145700,107654010,5570,5570,5570,5570,0
|
|
20231108,145600,107654010,5570,5570,5570,5570,0
|
|
20231108,145500,107654010,5570,5570,5570,5570,0
|
|
20231108,145400,107654010,5570,5570,5570,5570,0
|
|
20231108,145300,107654010,5570,5570,5570,5570,36
|
|
20231108,145200,107453490,5570,5570,5570,5570,0
|
|
20231108,145100,107453490,5570,5570,5570,5570,0
|
|
20231108,145000,107453490,5570,5570,5570,5570,0
|
|
20231108,144900,107453490,5570,5570,5570,5570,0
|
|
20231108,144800,107453490,5570,5570,5570,5570,1
|
|
20231108,144700,107447920,5540,5540,5540,5540,0
|
|
20231108,144600,107447920,5540,5540,5540,5540,0
|
|
20231108,144500,107447920,5540,5540,5540,5540,2
|
|
20231108,144400,107436840,5570,5570,5570,5570,0
|
|
20231108,144300,107436840,5570,5570,5570,5570,1
|
|
20231108,144200,107431270,5540,5540,5540,5540,0
|
|
20231108,144100,107431270,5540,5540,5540,5540,30
|
|
20231108,144000,107265070,5570,5570,5570,5570,0
|
|
20231108,143900,107265070,5570,5570,5570,5570,2
|
|
20231108,143800,107253930,5570,5570,5570,5570,0
|
|
20231108,143700,107253930,5570,5550,5570,5550,68
|
|
20231108,143600,106875230,5540,5540,5540,5540,0
|
|
20231108,143500,106875230,5540,5540,5540,5540,0
|
|
20231108,143400,106875230,5540,5550,5550,5540,174
|
|
20231108,143300,105910730,5560,5560,5560,5560,0
|
|
20231108,143200,105910730,5560,5560,5560,5560,1
|
|
20231108,143100,105905170,5560,5520,5560,5510,454
|
|
20231108,143000,103397860,5560,5560,5560,5520,1162
|
|
20231108,142900,96973380,5550,5570,5570,5550,1000
|
|
20231108,142800,91417600,5570,5570,5570,5570,0
|
|
20231108,142700,91417600,5570,5600,5600,5570,600
|
|
20231108,142600,88069440,5590,5590,5590,5590,0
|
|
20231108,142500,88069440,5590,5590,5590,5590,0
|
|
20231108,142400,88069440,5590,5590,5590,5590,13
|
|
20231108,142300,87996770,5610,5610,5610,5610,3
|
|
20231108,142200,87979940,5610,5610,5610,5610,25
|
|
20231108,142100,87839690,5610,5610,5610,5610,0
|
|
20231108,142000,87839690,5610,5610,5610,5610,88
|
|
20231108,141900,87346010,5620,5610,5620,5610,32
|
|
20231108,141800,87166470,5610,5610,5610,5610,70
|
|
20231108,141700,86773770,5610,5620,5620,5600,316
|
|
20231108,141600,85000670,5610,5610,5610,5610,0
|
|
20231108,141500,85000670,5610,5620,5620,5610,3
|
|
20231108,141400,84983820,5620,5620,5620,5620,0
|
|
20231108,141300,84983820,5620,5620,5620,5620,0
|
|
20231108,141200,84983820,5620,5620,5620,5620,1
|
|
20231108,141100,84978200,5640,5640,5640,5640,37
|
|
20231108,141000,84769520,5640,5640,5640,5640,1
|
|
20231108,140900,84763880,5620,5620,5620,5620,0
|
|
20231108,140800,84763880,5620,5620,5620,5620,0
|
|
20231108,140700,84763880,5620,5620,5620,5620,1
|
|
20231108,140600,84758260,5610,5610,5610,5610,0
|
|
20231108,140500,84758260,5610,5610,5610,5610,0
|
|
20231108,140400,84758260,5610,5610,5610,5610,0
|
|
20231108,140300,84758260,5610,5610,5610,5610,0
|
|
20231108,140200,84758260,5610,5610,5610,5610,0
|
|
20231108,140100,84758260,5610,5610,5610,5610,0
|
|
20231108,140000,84758260,5610,5620,5620,5610,6
|
|
20231108,135900,84724550,5610,5610,5610,5610,0
|
|
20231108,135800,84724550,5610,5610,5610,5610,303
|
|
20231108,135700,83024720,5610,5610,5610,5610,235
|
|
20231108,135600,81706370,5610,5610,5610,5610,494
|
|
20231108,135500,78935030,5630,5630,5630,5630,0
|
|
20231108,135400,78935030,5630,5630,5630,5630,0
|
|
20231108,135300,78935030,5630,5630,5630,5630,86
|
|
20231108,135200,78450850,5630,5630,5630,5630,1
|
|
20231108,135100,78445220,5630,5630,5630,5630,0
|
|
20231108,135000,78445220,5630,5630,5630,5630,0
|
|
20231108,134900,78445220,5630,5630,5630,5630,1
|
|
20231108,134800,78439590,5610,5610,5610,5610,3
|
|
20231108,134700,78422760,5630,5630,5630,5630,0
|
|
20231108,134600,78422760,5630,5630,5630,5630,2
|
|
20231108,134500,78411500,5630,5610,5630,5580,102
|
|
20231108,134400,77841920,5610,5640,5640,5610,350
|
|
20231108,134300,75872420,5650,5640,5650,5640,137
|
|
20231108,134200,75099390,5630,5630,5630,5630,1
|
|
20231108,134100,75093760,5630,5620,5630,5620,359
|
|
20231108,134000,73076170,5610,5610,5610,5610,100
|
|
20231108,133900,72515170,5610,5610,5610,5610,0
|
|
20231108,133800,72515170,5610,5610,5610,5610,0
|
|
20231108,133700,72515170,5610,5610,5610,5610,0
|
|
20231108,133600,72515170,5610,5610,5610,5610,300
|
|
20231108,133500,70832170,5600,5600,5600,5600,0
|
|
20231108,133400,70832170,5600,5600,5600,5600,0
|
|
20231108,133300,70832170,5600,5600,5600,5600,0
|
|
20231108,133200,70832170,5600,5600,5600,5600,0
|
|
20231108,133100,70832170,5600,5600,5600,5600,0
|
|
20231108,133000,70832170,5600,5600,5600,5600,885
|
|
20231108,132900,65876170,5610,5610,5610,5610,0
|
|
20231108,132800,65876170,5610,5610,5610,5610,0
|
|
20231108,132700,65876170,5610,5610,5610,5610,20
|
|
20231108,132600,65763970,5610,5600,5610,5600,389
|
|
20231108,132500,63585560,5600,5600,5600,5600,2
|
|
20231108,132400,63574360,5590,5590,5590,5590,1
|
|
20231108,132300,63568770,5600,5600,5600,5600,37
|
|
20231108,132200,63361570,5600,5600,5600,5600,0
|
|
20231108,132100,63361570,5600,5600,5600,5600,1
|
|
20231108,132000,63355970,5590,5590,5590,5590,0
|
|
20231108,131900,63355970,5590,5590,5590,5590,3
|
|
20231108,131800,63339200,5590,5610,5610,5590,491
|
|
20231108,131700,60589600,5610,5610,5610,5610,53
|
|
20231108,131600,60292270,5600,5600,5600,5600,84
|
|
20231108,131500,59821870,5600,5600,5600,5600,0
|
|
20231108,131400,59821870,5600,5600,5600,5600,0
|
|
20231108,131300,59821870,5600,5600,5600,5600,0
|
|
20231108,131200,59821870,5600,5600,5600,5600,0
|
|
20231108,131100,59821870,5600,5600,5600,5600,0
|
|
20231108,131000,59821870,5600,5600,5600,5600,0
|
|
20231108,130900,59821870,5600,5600,5600,5600,9
|
|
20231108,130800,59771470,5590,5590,5590,5590,0
|
|
20231108,130700,59771470,5590,5590,5590,5590,0
|
|
20231108,130600,59771470,5590,5590,5590,5590,0
|
|
20231108,130500,59771470,5590,5590,5590,5590,0
|
|
20231108,130400,59771470,5590,5590,5590,5590,0
|
|
20231108,130300,59771470,5590,5590,5590,5590,0
|
|
20231108,130200,59771470,5590,5590,5590,5590,0
|
|
20231108,130100,59771470,5590,5590,5590,5590,115
|
|
20231108,130000,59128620,5580,5580,5580,5580,59
|
|
20231108,125900,58799400,5590,5590,5590,5590,0
|
|
20231108,125800,58799400,5590,5590,5590,5590,1
|
|
20231108,125700,58793810,5590,5590,5590,5590,0
|
|
20231108,125600,58793810,5590,5590,5590,5590,0
|
|
20231108,125500,58793810,5590,5590,5590,5590,0
|
|
20231108,125400,58793810,5590,5590,5590,5590,0
|
|
20231108,125300,58793810,5590,5590,5590,5590,0
|
|
20231108,125200,58793810,5590,5590,5590,5590,0
|
|
20231108,125100,58793810,5590,5590,5590,5590,0
|
|
20231108,125000,58793810,5590,5590,5590,5590,0
|
|
20231108,124900,58793810,5590,5590,5590,5590,0
|
|
20231108,124800,58793810,5590,5590,5590,5590,0
|
|
20231108,124700,58793810,5590,5590,5590,5590,0
|
|
20231108,124600,58793810,5590,5590,5590,5590,1
|
|
20231108,124500,58788220,5580,5580,5580,5580,0
|
|
20231108,124400,58788220,5580,5580,5580,5580,0
|
|
20231108,124300,58788220,5580,5590,5590,5580,11
|
|
20231108,124200,58726830,5590,5590,5590,5590,1
|
|
20231108,124100,58721240,5580,5580,5580,5580,0
|
|
20231108,124000,58721240,5580,5580,5580,5580,0
|
|
20231108,123900,58721240,5580,5580,5580,5580,0
|
|
20231108,123800,58721240,5580,5580,5580,5580,0
|
|
20231108,123700,58721240,5580,5580,5580,5580,0
|
|
20231108,123600,58721240,5580,5580,5580,5580,0
|
|
20231108,123500,58721240,5580,5580,5580,5580,0
|
|
20231108,123400,58721240,5580,5580,5580,5580,0
|
|
20231108,123300,58721240,5580,5580,5580,5580,1
|
|
20231108,123200,58715660,5580,5580,5580,5580,1
|
|
20231108,123100,58710080,5570,5570,5570,5570,0
|
|
20231108,123000,58710080,5570,5590,5590,5570,569
|
|
20231108,122900,55530970,5600,5600,5600,5600,31
|
|
20231108,122800,55357370,5600,5600,5600,5600,0
|
|
20231108,122700,55357370,5600,5600,5600,5600,100
|
|
20231108,122600,54797370,5600,5600,5600,5600,0
|
|
20231108,122500,54797370,5600,5600,5600,5600,0
|
|
20231108,122400,54797370,5600,5600,5600,5600,0
|
|
20231108,122300,54797370,5600,5600,5600,5600,0
|
|
20231108,122200,54797370,5600,5600,5600,5600,0
|
|
20231108,122100,54797370,5600,5600,5600,5600,0
|
|
20231108,122000,54797370,5600,5600,5600,5600,0
|
|
20231108,121900,54797370,5600,5600,5600,5600,0
|
|
20231108,121800,54797370,5600,5600,5600,5600,0
|
|
20231108,121700,54797370,5600,5600,5600,5600,1
|
|
20231108,121600,54791770,5590,5590,5590,5590,0
|
|
20231108,121500,54791770,5590,5590,5590,5590,0
|
|
20231108,121400,54791770,5590,5590,5590,5590,0
|
|
20231108,121300,54791770,5590,5590,5590,5590,30
|
|
20231108,121200,54624070,5600,5600,5600,5600,10
|
|
20231108,121100,54568070,5610,5610,5610,5610,0
|
|
20231108,121000,54568070,5610,5610,5610,5610,0
|
|
20231108,120900,54568070,5610,5610,5610,5610,0
|
|
20231108,120800,54568070,5610,5610,5610,5610,5
|
|
20231108,120700,54540020,5610,5610,5610,5610,18
|
|
20231108,120600,54439040,5610,5610,5610,5610,4
|
|
20231108,120500,54416600,5610,5610,5610,5610,0
|
|
20231108,120400,54416600,5610,5610,5610,5610,0
|
|
20231108,120300,54416600,5610,5610,5610,5610,0
|
|
20231108,120200,54416600,5610,5610,5610,5610,0
|
|
20231108,120100,54416600,5610,5610,5610,5610,0
|
|
20231108,120000,54416600,5610,5610,5610,5610,0
|
|
20231108,115900,54416600,5610,5610,5610,5610,1
|
|
20231108,115800,54410990,5590,5590,5590,5590,0
|
|
20231108,115700,54410990,5590,5590,5590,5590,61
|
|
20231108,115600,54070000,5590,5590,5590,5590,0
|
|
20231108,115500,54070000,5590,5590,5590,5590,0
|
|
20231108,115400,54070000,5590,5590,5590,5590,0
|
|
20231108,115300,54070000,5590,5590,5590,5590,0
|
|
20231108,115200,54070000,5590,5590,5590,5590,0
|
|
20231108,115100,54070000,5590,5590,5590,5590,200
|
|
20231108,115000,52952000,5610,5610,5610,5610,0
|
|
20231108,114900,52952000,5610,5610,5610,5610,0
|
|
20231108,114800,52952000,5610,5610,5610,5610,0
|
|
20231108,114700,52952000,5610,5610,5610,5610,12
|
|
20231108,114600,52884680,5610,5610,5610,5610,0
|
|
20231108,114500,52884680,5610,5610,5610,5610,0
|
|
20231108,114400,52884680,5610,5610,5610,5610,0
|
|
20231108,114300,52884680,5610,5610,5610,5610,0
|
|
20231108,114200,52884680,5610,5630,5630,5610,9
|
|
20231108,114100,52834090,5620,5620,5620,5620,0
|
|
20231108,114000,52834090,5620,5620,5620,5620,0
|
|
20231108,113900,52834090,5620,5620,5620,5620,36
|
|
20231108,113800,52631770,5620,5620,5620,5620,0
|
|
20231108,113700,52631770,5620,5620,5620,5620,0
|
|
20231108,113600,52631770,5620,5620,5620,5620,0
|
|
20231108,113500,52631770,5620,5620,5620,5620,0
|
|
20231108,113400,52631770,5620,5620,5620,5620,21
|
|
20231108,113300,52513750,5620,5620,5620,5620,0
|
|
20231108,113200,52513750,5620,5620,5620,5620,0
|
|
20231108,113100,52513750,5620,5620,5620,5620,0
|
|
20231108,113000,52513750,5620,5620,5620,5620,0
|
|
20231108,112900,52513750,5620,5620,5620,5620,0
|
|
20231108,112800,52513750,5620,5620,5620,5620,27
|
|
20231108,112700,52362010,5620,5620,5620,5620,1
|
|
20231108,112600,52356390,5590,5590,5590,5590,0
|
|
20231108,112500,52356390,5590,5600,5600,5590,633
|
|
20231108,112400,48813370,5590,5590,5590,5590,0
|
|
20231108,112300,48813370,5590,5590,5590,5590,0
|
|
20231108,112200,48813370,5590,5590,5590,5590,0
|
|
20231108,112100,48813370,5590,5590,5590,5590,0
|
|
20231108,112000,48813370,5590,5590,5590,5590,0
|
|
20231108,111900,48813370,5590,5590,5590,5590,0
|
|
20231108,111800,48813370,5590,5590,5590,5590,0
|
|
20231108,111700,48813370,5590,5590,5590,5590,0
|
|
20231108,111600,48813370,5590,5590,5590,5590,0
|
|
20231108,111500,48813370,5590,5590,5590,5590,0
|
|
20231108,111400,48813370,5590,5590,5590,5590,0
|
|
20231108,111300,48813370,5590,5590,5590,5590,0
|
|
20231108,111200,48813370,5590,5590,5590,5590,0
|
|
20231108,111100,48813370,5590,5590,5590,5590,0
|
|
20231108,111000,48813370,5590,5590,5590,5590,0
|
|
20231108,110900,48813370,5590,5590,5590,5590,0
|
|
20231108,110800,48813370,5590,5590,5590,5590,0
|
|
20231108,110700,48813370,5590,5590,5590,5590,0
|
|
20231108,110600,48813370,5590,5590,5590,5590,0
|
|
20231108,110500,48813370,5590,5590,5590,5590,0
|
|
20231108,110400,48813370,5590,5590,5590,5590,0
|
|
20231108,110300,48813370,5590,5590,5590,5590,0
|
|
20231108,110200,48813370,5590,5590,5590,5590,0
|
|
20231108,110100,48813370,5590,5590,5590,5590,0
|
|
20231108,110000,48813370,5590,5590,5590,5590,0
|
|
20231108,105900,48813370,5590,5590,5590,5590,0
|
|
20231108,105800,48813370,5590,5590,5590,5590,0
|
|
20231108,105700,48813370,5590,5590,5590,5590,0
|
|
20231108,105600,48813370,5590,5590,5590,5590,0
|
|
20231108,105500,48813370,5590,5590,5590,5590,0
|
|
20231108,105400,48813370,5590,5590,5590,5590,87
|
|
20231108,105300,48327040,5590,5590,5590,5590,0
|
|
20231108,105200,48327040,5590,5600,5600,5590,220
|
|
20231108,105100,47097230,5590,5590,5590,5590,0
|
|
20231108,105000,47097230,5590,5590,5590,5590,0
|
|
20231108,104900,47097230,5590,5590,5590,5590,0
|
|
20231108,104800,47097230,5590,5590,5590,5590,0
|
|
20231108,104700,47097230,5590,5590,5590,5590,0
|
|
20231108,104600,47097230,5590,5590,5590,5590,0
|
|
20231108,104500,47097230,5590,5590,5590,5590,0
|
|
20231108,104400,47097230,5590,5590,5590,5590,6
|
|
20231108,104300,47063690,5590,5590,5590,5590,4
|
|
20231108,104200,47041330,5630,5630,5630,5630,0
|
|
20231108,104100,47041330,5630,5630,5630,5630,8
|
|
20231108,104000,46996290,5630,5630,5630,5630,0
|
|
20231108,103900,46996290,5630,5630,5630,5630,1
|
|
20231108,103800,46990660,5630,5630,5630,5630,0
|
|
20231108,103700,46990660,5630,5630,5630,5630,0
|
|
20231108,103600,46990660,5630,5600,5630,5590,28
|
|
20231108,103500,46833850,5600,5600,5600,5600,0
|
|
20231108,103400,46833850,5600,5600,5600,5600,30
|
|
20231108,103300,46665850,5600,5600,5600,5600,0
|
|
20231108,103200,46665850,5600,5600,5600,5600,52
|
|
20231108,103100,46374650,5610,5640,5660,5610,566
|
|
20231108,103000,43176990,5650,5640,5650,5600,36
|
|
20231108,102900,42974190,5640,5630,5650,5600,175
|
|
20231108,102800,41988250,5630,5580,5630,5580,308
|
|
20231108,102700,40269310,5580,5570,5580,5570,68
|
|
20231108,102600,39890140,5580,5550,5580,5550,142
|
|
20231108,102500,39101470,5560,5610,5610,5560,613
|
|
20231108,102400,35680080,5650,5640,5650,5640,14
|
|
20231108,102300,35601090,5640,5640,5640,5610,51
|
|
20231108,102200,35314230,5650,5650,5650,5650,0
|
|
20231108,102100,35314230,5650,5650,5650,5650,0
|
|
20231108,102000,35314230,5650,5650,5650,5650,90
|
|
20231108,101900,34805730,5650,5650,5650,5650,0
|
|
20231108,101800,34805730,5650,5650,5650,5650,0
|
|
20231108,101700,34805730,5650,5650,5650,5650,5
|
|
20231108,101600,34777480,5610,5610,5610,5610,0
|
|
20231108,101500,34777480,5610,5610,5610,5610,208
|
|
20231108,101400,33610600,5620,5620,5620,5620,0
|
|
20231108,101300,33610600,5620,5620,5620,5620,0
|
|
20231108,101200,33610600,5620,5620,5620,5620,214
|
|
20231108,101100,32407920,5620,5620,5620,5620,0
|
|
20231108,101000,32407920,5620,5620,5620,5620,0
|
|
20231108,100900,32407920,5620,5630,5630,5620,210
|
|
20231108,100800,31226530,5630,5630,5630,5630,1
|
|
20231108,100700,31220900,5630,5630,5630,5630,0
|
|
20231108,100600,31220900,5630,5630,5630,5630,40
|
|
20231108,100500,30995700,5650,5650,5650,5650,0
|
|
20231108,100400,30995700,5650,5650,5650,5650,0
|
|
20231108,100300,30995700,5650,5650,5650,5650,0
|
|
20231108,100200,30995700,5650,5650,5650,5650,0
|
|
20231108,100100,30995700,5650,5650,5650,5650,0
|
|
20231108,100000,30995700,5650,5650,5650,5650,0
|
|
20231108,095900,30995700,5650,5650,5650,5650,0
|
|
20231108,095800,30995700,5650,5650,5650,5650,0
|
|
20231108,095700,30995700,5650,5650,5650,5650,120
|
|
20231108,095600,30317700,5650,5640,5650,5640,1050
|
|
20231108,095500,24386900,5650,5650,5650,5650,2
|
|
20231108,095400,24375600,5670,5670,5670,5670,0
|
|
20231108,095300,24375600,5670,5670,5670,5670,1
|
|
20231108,095200,24369930,5640,5640,5640,5640,0
|
|
20231108,095100,24369930,5640,5640,5640,5640,0
|
|
20231108,095000,24369930,5640,5640,5640,5640,0
|
|
20231108,094900,24369930,5640,5640,5640,5640,0
|
|
20231108,094800,24369930,5640,5640,5640,5640,0
|
|
20231108,094700,24369930,5640,5640,5640,5640,0
|
|
20231108,094600,24369930,5640,5640,5640,5640,0
|
|
20231108,094500,24369930,5640,5640,5640,5640,0
|
|
20231108,094400,24369930,5640,5650,5650,5640,10
|
|
20231108,094300,24313520,5640,5640,5640,5640,0
|
|
20231108,094200,24313520,5640,5660,5680,5640,2001
|
|
20231108,094100,12958300,5660,5660,5660,5660,0
|
|
20231108,094000,12958300,5660,5660,5660,5660,0
|
|
20231108,093900,12958300,5660,5660,5660,5660,2
|
|
20231108,093800,12946980,5640,5660,5660,5640,17
|
|
20231108,093700,12850780,5660,5660,5660,5660,0
|
|
20231108,093600,12850780,5660,5660,5660,5660,3
|
|
20231108,093500,12833800,5660,5660,5660,5660,0
|
|
20231108,093400,12833800,5660,5660,5660,5660,0
|
|
20231108,093300,12833800,5660,5660,5660,5660,970
|
|
20231108,093200,7343600,5660,5660,5660,5660,0
|
|
20231108,093100,7343600,5660,5650,5660,5650,3
|
|
20231108,093000,7326640,5640,5640,5640,5640,0
|
|
20231108,092900,7326640,5640,5640,5640,5640,80
|
|
20231108,092800,6875440,5640,5640,5640,5640,0
|
|
20231108,092700,6875440,5640,5640,5640,5640,0
|
|
20231108,092600,6875440,5640,5640,5640,5640,0
|
|
20231108,092500,6875440,5640,5640,5640,5640,33
|
|
20231108,092400,6689320,5630,5630,5630,5630,0
|
|
20231108,092300,6689320,5630,5630,5630,5630,0
|
|
20231108,092200,6689320,5630,5650,5660,5630,73
|
|
20231108,092100,6277280,5660,5660,5660,5660,0
|
|
20231108,092000,6277280,5660,5660,5660,5660,100
|
|
20231108,091900,5711280,5670,5670,5670,5670,12
|
|
20231108,091800,5643240,5680,5680,5680,5680,0
|
|
20231108,091700,5643240,5680,5650,5680,5650,16
|
|
20231108,091600,5552780,5680,5680,5680,5680,0
|
|
20231108,091500,5552780,5680,5660,5680,5660,88
|
|
20231108,091400,5054300,5680,5670,5680,5670,33
|
|
20231108,091300,4867180,5670,5660,5670,5660,98
|
|
20231108,091200,4312490,5660,5660,5660,5660,0
|
|
20231108,091100,4312490,5660,5660,5660,5660,0
|
|
20231108,091000,4312490,5660,5660,5660,5660,1
|
|
20231108,090900,4306830,5660,5670,5670,5660,205
|
|
20231108,090800,3145480,5660,5670,5670,5660,203
|
|
20231108,090700,1995500,5680,5670,5680,5670,87
|
|
20231108,090600,1502200,5660,5660,5660,5660,16
|
|
20231108,090500,1411640,5660,5640,5660,5640,98
|
|
20231108,090400,858480,5630,5630,5630,5630,0
|
|
20231108,090300,858480,5630,5630,5630,5630,82
|
|
20231108,090200,396820,5630,5630,5630,5630,1
|
|
20231108,090100,391190,5640,5630,5640,5630,3
|
|
20231108,090000,374290,5620,5570,5620,5570,67
|