702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,203900,131235320,5460,5460,5460,5460,1201
|
|
20231109,203800,131235320,5460,5460,5460,5460,0
|
|
20231109,203700,131235320,5460,5460,5460,5460,0
|
|
20231109,203600,131235320,5460,5460,5460,5460,0
|
|
20231109,203500,131235320,5460,5460,5460,5460,0
|
|
20231109,203400,131235320,5460,5460,5460,5460,0
|
|
20231109,203300,131235320,5460,5460,5460,5460,0
|
|
20231109,203200,131235320,5460,5460,5460,5460,0
|
|
20231109,203100,131235320,5460,5460,5460,5460,0
|
|
20231109,203000,131235320,5460,5460,5460,5460,0
|
|
20231109,202900,131235320,5460,5460,5460,5460,0
|
|
20231109,202800,131235320,5460,5460,5460,5460,0
|
|
20231109,202700,131235320,5460,5460,5460,5460,0
|
|
20231109,202600,131235320,5460,5460,5460,5460,0
|
|
20231109,202500,131235320,5460,5460,5460,5460,0
|
|
20231109,202400,131235320,5460,5460,5460,5460,0
|
|
20231109,202300,131235320,5460,5460,5460,5460,0
|
|
20231109,202200,131235320,5460,5460,5460,5460,0
|
|
20231109,202100,131235320,5460,5460,5460,5460,0
|
|
20231109,202000,131235320,5460,5460,5460,5460,0
|
|
20231109,201900,131235320,5460,5460,5460,5460,0
|
|
20231109,201800,131235320,5460,5460,5460,5460,0
|
|
20231109,201700,131235320,5460,5460,5460,5460,0
|
|
20231109,201600,131235320,5460,5460,5460,5460,0
|
|
20231109,201500,131235320,5460,5460,5460,5460,0
|
|
20231109,201400,131235320,5460,5460,5460,5460,0
|
|
20231109,201300,131235320,5460,5460,5460,5460,0
|
|
20231109,201200,131235320,5460,5460,5460,5460,0
|
|
20231109,201100,131235320,5460,5460,5460,5460,0
|
|
20231109,201000,131235320,5460,5460,5460,5460,0
|
|
20231109,200900,131235320,5460,5460,5460,5460,1201
|
|
20231109,200800,131235320,5460,5460,5460,5460,0
|
|
20231109,200700,131235320,5460,5460,5460,5460,0
|
|
20231109,200600,131235320,5460,5460,5460,5460,0
|
|
20231109,200500,131235320,5460,5460,5460,5460,0
|
|
20231109,200400,131235320,5460,5460,5460,5460,0
|
|
20231109,200300,131235320,5460,5460,5460,5460,0
|
|
20231109,200200,131235320,5460,5460,5460,5460,0
|
|
20231109,200100,131235320,5460,5460,5460,5460,0
|
|
20231109,200000,131235320,5460,5460,5460,5460,0
|
|
20231109,195900,131235320,5460,5460,5460,5460,0
|
|
20231109,195800,131235320,5460,5460,5460,5460,0
|
|
20231109,195700,131235320,5460,5460,5460,5460,0
|
|
20231109,195600,131235320,5460,5460,5460,5460,0
|
|
20231109,195500,131235320,5460,5460,5460,5460,0
|
|
20231109,195400,131235320,5460,5460,5460,5460,0
|
|
20231109,195300,131235320,5460,5460,5460,5460,0
|
|
20231109,195200,131235320,5460,5460,5460,5460,0
|
|
20231109,195100,131235320,5460,5460,5460,5460,0
|
|
20231109,195000,131235320,5460,5460,5460,5460,0
|
|
20231109,194900,131235320,5460,5460,5460,5460,0
|
|
20231109,194800,131235320,5460,5460,5460,5460,0
|
|
20231109,194700,131235320,5460,5460,5460,5460,0
|
|
20231109,194600,131235320,5460,5460,5460,5460,0
|
|
20231109,194500,131235320,5460,5460,5460,5460,0
|
|
20231109,194400,131235320,5460,5460,5460,5460,0
|
|
20231109,194300,131235320,5460,5460,5460,5460,0
|
|
20231109,194200,131235320,5460,5460,5460,5460,0
|
|
20231109,194100,131235320,5460,5460,5460,5460,0
|
|
20231109,194000,131235320,5460,5460,5460,5460,0
|
|
20231109,193900,131235320,5460,5460,5460,5460,1201
|
|
20231109,193800,131235320,5460,5460,5460,5460,0
|
|
20231109,193700,131235320,5460,5460,5460,5460,0
|
|
20231109,193600,131235320,5460,5460,5460,5460,0
|
|
20231109,193500,131235320,5460,5460,5460,5460,0
|
|
20231109,193400,131235320,5460,5460,5460,5460,0
|
|
20231109,193300,131235320,5460,5460,5460,5460,0
|
|
20231109,193200,131235320,5460,5460,5460,5460,0
|
|
20231109,193100,131235320,5460,5460,5460,5460,0
|
|
20231109,193000,131235320,5460,5460,5460,5460,0
|
|
20231109,192900,131235320,5460,5460,5460,5460,0
|
|
20231109,192800,131235320,5460,5460,5460,5460,0
|
|
20231109,192700,131235320,5460,5460,5460,5460,0
|
|
20231109,192600,131235320,5460,5460,5460,5460,0
|
|
20231109,192500,131235320,5460,5460,5460,5460,0
|
|
20231109,192400,131235320,5460,5460,5460,5460,0
|
|
20231109,192300,131235320,5460,5460,5460,5460,0
|
|
20231109,192200,131235320,5460,5460,5460,5460,0
|
|
20231109,192100,131235320,5460,5460,5460,5460,0
|
|
20231109,192000,131235320,5460,5460,5460,5460,0
|
|
20231109,191900,131235320,5460,5460,5460,5460,0
|
|
20231109,191800,131235320,5460,5460,5460,5460,0
|
|
20231109,191700,131235320,5460,5460,5460,5460,0
|
|
20231109,191600,131235320,5460,5460,5460,5460,0
|
|
20231109,191500,131235320,5460,5460,5460,5460,0
|
|
20231109,191400,131235320,5460,5460,5460,5460,0
|
|
20231109,191300,131235320,5460,5460,5460,5460,0
|
|
20231109,191200,131235320,5460,5460,5460,5460,0
|
|
20231109,191100,131235320,5460,5460,5460,5460,0
|
|
20231109,191000,131235320,5460,5460,5460,5460,0
|
|
20231109,190900,131235320,5460,5460,5460,5460,1201
|
|
20231109,190800,131235320,5460,5460,5460,5460,0
|
|
20231109,190700,131235320,5460,5460,5460,5460,0
|
|
20231109,190600,131235320,5460,5460,5460,5460,0
|
|
20231109,190500,131235320,5460,5460,5460,5460,0
|
|
20231109,190400,131235320,5460,5460,5460,5460,0
|
|
20231109,190300,131235320,5460,5460,5460,5460,0
|
|
20231109,190200,131235320,5460,5460,5460,5460,0
|
|
20231109,190100,131235320,5460,5460,5460,5460,0
|
|
20231109,190000,131235320,5460,5460,5460,5460,0
|
|
20231109,185900,131235320,5460,5460,5460,5460,0
|
|
20231109,185800,131235320,5460,5460,5460,5460,0
|
|
20231109,185700,131235320,5460,5460,5460,5460,0
|
|
20231109,185600,131235320,5460,5460,5460,5460,0
|
|
20231109,185500,131235320,5460,5460,5460,5460,0
|
|
20231109,185400,131235320,5460,5460,5460,5460,0
|
|
20231109,185300,131235320,5460,5460,5460,5460,0
|
|
20231109,185200,131235320,5460,5460,5460,5460,0
|
|
20231109,185100,131235320,5460,5460,5460,5460,0
|
|
20231109,185000,131235320,5460,5460,5460,5460,0
|
|
20231109,184900,131235320,5460,5460,5460,5460,0
|
|
20231109,184800,131235320,5460,5460,5460,5460,0
|
|
20231109,184700,131235320,5460,5460,5460,5460,0
|
|
20231109,184600,131235320,5460,5460,5460,5460,0
|
|
20231109,184500,131235320,5460,5460,5460,5460,0
|
|
20231109,184400,131235320,5460,5460,5460,5460,0
|
|
20231109,184300,131235320,5460,5460,5460,5460,0
|
|
20231109,184200,131235320,5460,5460,5460,5460,0
|
|
20231109,184100,131235320,5460,5460,5460,5460,0
|
|
20231109,184000,131235320,5460,5460,5460,5460,0
|
|
20231109,183900,131235320,5460,5460,5460,5460,1201
|
|
20231109,183800,131235320,5460,5460,5460,5460,0
|
|
20231109,183700,131235320,5460,5460,5460,5460,0
|
|
20231109,183600,131235320,5460,5460,5460,5460,0
|
|
20231109,183500,131235320,5460,5460,5460,5460,0
|
|
20231109,183400,131235320,5460,5460,5460,5460,0
|
|
20231109,183300,131235320,5460,5460,5460,5460,0
|
|
20231109,183200,131235320,5460,5460,5460,5460,0
|
|
20231109,183100,131235320,5460,5460,5460,5460,0
|
|
20231109,183000,131235320,5460,5460,5460,5460,0
|
|
20231109,182900,131235320,5460,5460,5460,5460,0
|
|
20231109,182800,131235320,5460,5460,5460,5460,0
|
|
20231109,182700,131235320,5460,5460,5460,5460,0
|
|
20231109,182600,131235320,5460,5460,5460,5460,0
|
|
20231109,182500,131235320,5460,5460,5460,5460,0
|
|
20231109,182400,131235320,5460,5460,5460,5460,0
|
|
20231109,182300,131235320,5460,5460,5460,5460,0
|
|
20231109,182200,131235320,5460,5460,5460,5460,0
|
|
20231109,182100,131235320,5460,5460,5460,5460,0
|
|
20231109,182000,131235320,5460,5460,5460,5460,0
|
|
20231109,181900,131235320,5460,5460,5460,5460,0
|
|
20231109,181800,131235320,5460,5460,5460,5460,0
|
|
20231109,181700,131235320,5460,5460,5460,5460,0
|
|
20231109,181600,131235320,5460,5460,5460,5460,0
|
|
20231109,181500,131235320,5460,5460,5460,5460,0
|
|
20231109,181400,131235320,5460,5460,5460,5460,0
|
|
20231109,181300,131235320,5460,5460,5460,5460,0
|
|
20231109,181200,131235320,5460,5460,5460,5460,0
|
|
20231109,181100,131235320,5460,5460,5460,5460,0
|
|
20231109,181000,131235320,5460,5460,5460,5460,0
|
|
20231109,180900,131235320,5460,5460,5460,5460,1201
|
|
20231109,180800,131235320,5460,5460,5460,5460,0
|
|
20231109,180700,131235320,5460,5460,5460,5460,0
|
|
20231109,180600,131235320,5460,5460,5460,5460,0
|
|
20231109,180500,131235320,5460,5460,5460,5460,0
|
|
20231109,180400,131235320,5460,5460,5460,5460,0
|
|
20231109,180300,131235320,5460,5460,5460,5460,0
|
|
20231109,180200,131235320,5460,5460,5460,5460,0
|
|
20231109,180100,131235320,5460,5460,5460,5460,0
|
|
20231109,180000,131235320,5460,5460,5460,5460,0
|
|
20231109,175900,131235320,5460,5460,5460,5460,0
|
|
20231109,175800,131235320,5460,5460,5460,5460,0
|
|
20231109,175700,131235320,5460,5460,5460,5460,0
|
|
20231109,175600,131235320,5460,5460,5460,5460,0
|
|
20231109,175500,131235320,5460,5460,5460,5460,0
|
|
20231109,175400,131235320,5460,5460,5460,5460,0
|
|
20231109,175300,131235320,5460,5460,5460,5460,0
|
|
20231109,175200,131235320,5460,5460,5460,5460,0
|
|
20231109,175100,131235320,5460,5460,5460,5460,0
|
|
20231109,175000,131235320,5460,5460,5460,5460,0
|
|
20231109,174900,131235320,5460,5460,5460,5460,0
|
|
20231109,174800,131235320,5460,5460,5460,5460,0
|
|
20231109,174700,131235320,5460,5460,5460,5460,0
|
|
20231109,174600,131235320,5460,5460,5460,5460,0
|
|
20231109,174500,131235320,5460,5460,5460,5460,0
|
|
20231109,174400,131235320,5460,5460,5460,5460,0
|
|
20231109,174300,131235320,5460,5460,5460,5460,0
|
|
20231109,174200,131235320,5460,5460,5460,5460,0
|
|
20231109,174100,131235320,5460,5460,5460,5460,0
|
|
20231109,174000,131235320,5460,5460,5460,5460,0
|
|
20231109,173900,131235320,5460,5460,5460,5460,1201
|
|
20231109,173800,131235320,5460,5460,5460,5460,0
|
|
20231109,173700,131235320,5460,5460,5460,5460,0
|
|
20231109,173600,131235320,5460,5460,5460,5460,0
|
|
20231109,173500,131235320,5460,5460,5460,5460,0
|
|
20231109,173400,131235320,5460,5460,5460,5460,0
|
|
20231109,173300,131235320,5460,5460,5460,5460,0
|
|
20231109,173200,131235320,5460,5460,5460,5460,0
|
|
20231109,173100,131235320,5460,5460,5460,5460,0
|
|
20231109,173000,131235320,5460,5460,5460,5460,0
|
|
20231109,172900,131235320,5460,5460,5460,5460,0
|
|
20231109,172800,131235320,5460,5460,5460,5460,0
|
|
20231109,172700,131235320,5460,5460,5460,5460,0
|
|
20231109,172600,131235320,5460,5460,5460,5460,0
|
|
20231109,172500,131235320,5460,5460,5460,5460,0
|
|
20231109,172400,131235320,5460,5460,5460,5460,0
|
|
20231109,172300,131235320,5460,5460,5460,5460,0
|
|
20231109,172200,131235320,5460,5460,5460,5460,0
|
|
20231109,172100,131235320,5460,5460,5460,5460,0
|
|
20231109,172000,131235320,5460,5460,5460,5460,0
|
|
20231109,171900,131235320,5460,5460,5460,5460,0
|
|
20231109,171800,131235320,5460,5460,5460,5460,0
|
|
20231109,171700,131235320,5460,5460,5460,5460,0
|
|
20231109,171600,131235320,5460,5460,5460,5460,0
|
|
20231109,171500,131235320,5460,5460,5460,5460,0
|
|
20231109,171400,131235320,5460,5460,5460,5460,0
|
|
20231109,171300,131235320,5460,5460,5460,5460,0
|
|
20231109,171200,131235320,5460,5460,5460,5460,0
|
|
20231109,171100,131235320,5460,5460,5460,5460,0
|
|
20231109,171000,131235320,5460,5460,5460,5460,0
|
|
20231109,170900,131235320,5460,5460,5460,5460,1201
|
|
20231109,170800,131235320,5460,5460,5460,5460,0
|
|
20231109,170700,131235320,5460,5460,5460,5460,0
|
|
20231109,170600,131235320,5460,5460,5460,5460,0
|
|
20231109,170500,131235320,5460,5460,5460,5460,0
|
|
20231109,170400,131235320,5460,5460,5460,5460,0
|
|
20231109,170300,131235320,5460,5460,5460,5460,0
|
|
20231109,170200,131235320,5460,5460,5460,5460,0
|
|
20231109,170100,131235320,5460,5460,5460,5460,0
|
|
20231109,170000,131235320,5460,5460,5460,5460,0
|
|
20231109,165900,131235320,5460,5460,5460,5460,0
|
|
20231109,165800,131235320,5460,5460,5460,5460,0
|
|
20231109,165700,131235320,5460,5460,5460,5460,0
|
|
20231109,165600,131235320,5460,5460,5460,5460,0
|
|
20231109,165500,131235320,5460,5460,5460,5460,0
|
|
20231109,165400,131235320,5460,5460,5460,5460,0
|
|
20231109,165300,131235320,5460,5460,5460,5460,0
|
|
20231109,165200,131235320,5460,5460,5460,5460,0
|
|
20231109,165100,131235320,5460,5460,5460,5460,0
|
|
20231109,165000,131235320,5460,5460,5460,5460,0
|
|
20231109,164900,131235320,5460,5460,5460,5460,0
|
|
20231109,164800,131235320,5460,5460,5460,5460,0
|
|
20231109,164700,131235320,5460,5460,5460,5460,0
|
|
20231109,164600,131235320,5460,5460,5460,5460,0
|
|
20231109,164500,131235320,5460,5460,5460,5460,0
|
|
20231109,164400,131235320,5460,5460,5460,5460,0
|
|
20231109,164300,131235320,5460,5460,5460,5460,0
|
|
20231109,164200,131235320,5460,5460,5460,5460,0
|
|
20231109,164100,131235320,5460,5460,5460,5460,0
|
|
20231109,164000,131235320,5460,5460,5460,5460,0
|
|
20231109,163900,131235320,5460,5460,5460,5460,1201
|
|
20231109,163800,131235320,5460,5460,5460,5460,0
|
|
20231109,163700,131235320,5460,5460,5460,5460,0
|
|
20231109,163600,131235320,5460,5460,5460,5460,0
|
|
20231109,163500,131235320,5460,5460,5460,5460,0
|
|
20231109,163400,131235320,5460,5460,5460,5460,0
|
|
20231109,163300,131235320,5460,5460,5460,5460,0
|
|
20231109,163200,131235320,5460,5460,5460,5460,0
|
|
20231109,163100,131235320,5460,5460,5460,5460,0
|
|
20231109,163000,131235320,5460,5460,5460,5460,0
|
|
20231109,162900,131235320,5460,5460,5460,5460,0
|
|
20231109,162800,131235320,5460,5460,5460,5460,0
|
|
20231109,162700,131235320,5460,5460,5460,5460,0
|
|
20231109,162600,131235320,5460,5460,5460,5460,0
|
|
20231109,162500,131235320,5460,5460,5460,5460,0
|
|
20231109,162400,131235320,5460,5460,5460,5460,0
|
|
20231109,162300,131235320,5460,5460,5460,5460,0
|
|
20231109,162200,131235320,5460,5460,5460,5460,0
|
|
20231109,162100,131235320,5460,5460,5460,5460,0
|
|
20231109,162000,131235320,5460,5460,5460,5460,0
|
|
20231109,161900,131235320,5460,5460,5460,5460,0
|
|
20231109,161800,131235320,5460,5460,5460,5460,0
|
|
20231109,161700,131235320,5460,5460,5460,5460,0
|
|
20231109,161600,131235320,5460,5460,5460,5460,0
|
|
20231109,161500,131235320,5460,5460,5460,5460,0
|
|
20231109,161400,131235320,5460,5460,5460,5460,0
|
|
20231109,161300,131235320,5460,5460,5460,5460,0
|
|
20231109,161200,131235320,5460,5460,5460,5460,0
|
|
20231109,161100,131235320,5460,5460,5460,5460,0
|
|
20231109,161000,131235320,5460,5460,5460,5460,0
|
|
20231109,160900,131235320,5460,5460,5460,5460,1201
|
|
20231109,160800,131235320,5460,5460,5460,5460,0
|
|
20231109,160700,131235320,5460,5460,5460,5460,0
|
|
20231109,160600,131235320,5460,5460,5460,5460,0
|
|
20231109,160500,131235320,5460,5460,5460,5460,0
|
|
20231109,160400,131235320,5460,5460,5460,5460,0
|
|
20231109,160300,131235320,5460,5460,5460,5460,0
|
|
20231109,160200,131235320,5460,5460,5460,5460,0
|
|
20231109,160100,131235320,5460,5460,5460,5460,0
|
|
20231109,160000,131235320,5460,5460,5460,5460,0
|
|
20231109,155900,131235320,5460,5460,5460,5460,0
|
|
20231109,155800,131235320,5460,5460,5460,5460,0
|
|
20231109,155700,131235320,5460,5460,5460,5460,0
|
|
20231109,155600,131235320,5460,5460,5460,5460,0
|
|
20231109,155500,131235320,5460,5460,5460,5460,0
|
|
20231109,155400,131235320,5460,5460,5460,5460,0
|
|
20231109,155300,131235320,5460,5460,5460,5460,0
|
|
20231109,155200,131235320,5460,5460,5460,5460,0
|
|
20231109,155100,131235320,5460,5460,5460,5460,0
|
|
20231109,155000,131235320,5460,5460,5460,5460,0
|
|
20231109,154900,131235320,5460,5460,5460,5460,0
|
|
20231109,154800,131235320,5460,5460,5460,5460,0
|
|
20231109,154700,131235320,5460,5460,5460,5460,0
|
|
20231109,154600,131235320,5460,5460,5460,5460,0
|
|
20231109,154500,131235320,5460,5460,5460,5460,0
|
|
20231109,154400,131235320,5460,5460,5460,5460,0
|
|
20231109,154300,131235320,5460,5460,5460,5460,0
|
|
20231109,154200,131235320,5460,5460,5460,5460,0
|
|
20231109,154100,131235320,5460,5460,5460,5460,0
|
|
20231109,154000,131235320,5460,5460,5460,5460,0
|
|
20231109,153900,131235320,5460,5460,5460,5460,1201
|
|
20231109,153800,131235320,5460,5460,5460,5460,0
|
|
20231109,153700,131235320,5460,5460,5460,5460,0
|
|
20231109,153600,131235320,5460,5460,5460,5460,0
|
|
20231109,153500,131235320,5460,5460,5460,5460,0
|
|
20231109,153400,131235320,5460,5460,5460,5460,0
|
|
20231109,153300,131235320,5460,5460,5460,5460,0
|
|
20231109,153200,131235320,5460,5460,5460,5460,0
|
|
20231109,153100,131235320,5460,5460,5460,5460,0
|
|
20231109,153000,131235320,5460,5460,5460,5460,1201
|
|
20231109,152900,124677860,5510,5510,5510,5510,0
|
|
20231109,152800,124677860,5510,5510,5510,5510,0
|
|
20231109,152700,124677860,5510,5510,5510,5510,0
|
|
20231109,152600,124677860,5510,5510,5510,5510,0
|
|
20231109,152500,124677860,5510,5510,5510,5510,0
|
|
20231109,152400,124677860,5510,5510,5510,5510,0
|
|
20231109,152300,124677860,5510,5510,5510,5510,0
|
|
20231109,152200,124677860,5510,5510,5510,5510,0
|
|
20231109,152100,124677860,5510,5510,5510,5510,0
|
|
20231109,152000,124677860,5510,5510,5510,5510,0
|
|
20231109,151900,124677860,5510,5510,5510,5510,0
|
|
20231109,151800,124677860,5510,5510,5510,5510,0
|
|
20231109,151700,124677860,5510,5510,5510,5510,0
|
|
20231109,151600,124677860,5510,5510,5510,5510,14
|
|
20231109,151500,124600720,5510,5510,5510,5510,0
|
|
20231109,151400,124600720,5510,5510,5510,5510,0
|
|
20231109,151300,124600720,5510,5510,5510,5510,0
|
|
20231109,151200,124600720,5510,5510,5510,5510,0
|
|
20231109,151100,124600720,5510,5510,5510,5510,0
|
|
20231109,151000,124600720,5510,5510,5510,5510,1
|
|
20231109,150900,124595210,5470,5470,5470,5470,0
|
|
20231109,150800,124595210,5470,5490,5490,5470,8
|
|
20231109,150700,124551420,5500,5500,5500,5500,0
|
|
20231109,150600,124551420,5500,5500,5500,5500,0
|
|
20231109,150500,124551420,5500,5500,5500,5500,0
|
|
20231109,150400,124551420,5500,5500,5500,5500,0
|
|
20231109,150300,124551420,5500,5500,5500,5500,0
|
|
20231109,150200,124551420,5500,5500,5500,5500,0
|
|
20231109,150100,124551420,5500,5500,5500,5500,0
|
|
20231109,150000,124551420,5500,5500,5500,5500,0
|
|
20231109,145900,124551420,5500,5500,5500,5500,0
|
|
20231109,145800,124551420,5500,5470,5500,5470,31
|
|
20231109,145700,124381520,5470,5470,5470,5470,0
|
|
20231109,145600,124381520,5470,5480,5480,5470,10
|
|
20231109,145500,124326800,5480,5480,5480,5480,0
|
|
20231109,145400,124326800,5480,5480,5480,5480,8
|
|
20231109,145300,124282960,5480,5480,5480,5480,0
|
|
20231109,145200,124282960,5480,5480,5480,5480,0
|
|
20231109,145100,124282960,5480,5480,5480,5480,2
|
|
20231109,145000,124272000,5480,5480,5480,5480,0
|
|
20231109,144900,124272000,5480,5480,5480,5480,0
|
|
20231109,144800,124272000,5480,5480,5480,5480,0
|
|
20231109,144700,124272000,5480,5490,5490,5480,26
|
|
20231109,144600,124129280,5480,5480,5480,5480,0
|
|
20231109,144500,124129280,5480,5480,5480,5480,1
|
|
20231109,144400,124123800,5470,5470,5470,5470,0
|
|
20231109,144300,124123800,5470,5470,5470,5470,0
|
|
20231109,144200,124123800,5470,5470,5470,5470,0
|
|
20231109,144100,124123800,5470,5470,5470,5470,0
|
|
20231109,144000,124123800,5470,5470,5470,5470,0
|
|
20231109,143900,124123800,5470,5470,5470,5470,0
|
|
20231109,143800,124123800,5470,5470,5470,5470,0
|
|
20231109,143700,124123800,5470,5470,5470,5470,0
|
|
20231109,143600,124123800,5470,5470,5470,5470,0
|
|
20231109,143500,124123800,5470,5470,5470,5470,0
|
|
20231109,143400,124123800,5470,5470,5470,5470,0
|
|
20231109,143300,124123800,5470,5470,5470,5470,0
|
|
20231109,143200,124123800,5470,5470,5470,5470,0
|
|
20231109,143100,124123800,5470,5470,5470,5470,0
|
|
20231109,143000,124123800,5470,5470,5470,5470,0
|
|
20231109,142900,124123800,5470,5470,5470,5470,50
|
|
20231109,142800,123850300,5470,5470,5470,5470,1
|
|
20231109,142700,123844830,5470,5470,5470,5470,17
|
|
20231109,142600,123751840,5470,5470,5470,5470,0
|
|
20231109,142500,123751840,5470,5470,5470,5470,0
|
|
20231109,142400,123751840,5470,5470,5470,5470,0
|
|
20231109,142300,123751840,5470,5470,5470,5470,0
|
|
20231109,142200,123751840,5470,5470,5470,5470,0
|
|
20231109,142100,123751840,5470,5470,5470,5470,0
|
|
20231109,142000,123751840,5470,5470,5470,5470,0
|
|
20231109,141900,123751840,5470,5470,5470,5470,0
|
|
20231109,141800,123751840,5470,5470,5470,5470,0
|
|
20231109,141700,123751840,5470,5480,5480,5460,2419
|
|
20231109,141600,110540500,5480,5500,5500,5460,785
|
|
20231109,141500,106233400,5500,5500,5500,5500,191
|
|
20231109,141400,105182900,5500,5500,5500,5500,128
|
|
20231109,141300,104478900,5490,5490,5490,5490,0
|
|
20231109,141200,104478900,5490,5490,5490,5490,0
|
|
20231109,141100,104478900,5490,5490,5490,5490,11
|
|
20231109,141000,104418510,5490,5490,5490,5490,0
|
|
20231109,140900,104418510,5490,5490,5490,5490,0
|
|
20231109,140800,104418510,5490,5470,5490,5470,281
|
|
20231109,140700,102877460,5470,5470,5470,5470,0
|
|
20231109,140600,102877460,5470,5470,5470,5470,0
|
|
20231109,140500,102877460,5470,5470,5470,5470,268
|
|
20231109,140400,101411500,5470,5470,5470,5470,0
|
|
20231109,140300,101411500,5470,5470,5470,5470,0
|
|
20231109,140200,101411500,5470,5470,5470,5470,0
|
|
20231109,140100,101411500,5470,5470,5470,5470,0
|
|
20231109,140000,101411500,5470,5470,5470,5470,0
|
|
20231109,135900,101411500,5470,5470,5470,5470,0
|
|
20231109,135800,101411500,5470,5470,5470,5470,0
|
|
20231109,135700,101411500,5470,5470,5470,5470,0
|
|
20231109,135600,101411500,5470,5470,5470,5470,0
|
|
20231109,135500,101411500,5470,5470,5470,5470,0
|
|
20231109,135400,101411500,5470,5470,5470,5470,0
|
|
20231109,135300,101411500,5470,5470,5470,5470,0
|
|
20231109,135200,101411500,5470,5470,5470,5470,0
|
|
20231109,135100,101411500,5470,5470,5470,5470,11
|
|
20231109,135000,101351330,5470,5470,5470,5470,0
|
|
20231109,134900,101351330,5470,5470,5470,5470,0
|
|
20231109,134800,101351330,5470,5470,5470,5470,20
|
|
20231109,134700,101241930,5490,5490,5490,5490,0
|
|
20231109,134600,101241930,5490,5490,5490,5490,0
|
|
20231109,134500,101241930,5490,5490,5490,5490,0
|
|
20231109,134400,101241930,5490,5480,5490,5480,500
|
|
20231109,134300,98497190,5470,5470,5470,5470,0
|
|
20231109,134200,98497190,5470,5470,5470,5470,4
|
|
20231109,134100,98475310,5480,5480,5480,5480,0
|
|
20231109,134000,98475310,5480,5480,5480,5480,0
|
|
20231109,133900,98475310,5480,5480,5480,5480,0
|
|
20231109,133800,98475310,5480,5480,5480,5480,0
|
|
20231109,133700,98475310,5480,5480,5480,5480,0
|
|
20231109,133600,98475310,5480,5480,5480,5480,0
|
|
20231109,133500,98475310,5480,5480,5480,5480,0
|
|
20231109,133400,98475310,5480,5480,5480,5480,0
|
|
20231109,133300,98475310,5480,5490,5490,5480,200
|
|
20231109,133200,97377660,5500,5500,5500,5500,0
|
|
20231109,133100,97377660,5500,5500,5500,5500,0
|
|
20231109,133000,97377660,5500,5500,5500,5500,0
|
|
20231109,132900,97377660,5500,5500,5500,5500,0
|
|
20231109,132800,97377660,5500,5500,5500,5500,0
|
|
20231109,132700,97377660,5500,5500,5500,5500,0
|
|
20231109,132600,97377660,5500,5500,5500,5500,0
|
|
20231109,132500,97377660,5500,5500,5500,5500,0
|
|
20231109,132400,97377660,5500,5500,5500,5500,0
|
|
20231109,132300,97377660,5500,5500,5500,5500,0
|
|
20231109,132200,97377660,5500,5500,5500,5500,0
|
|
20231109,132100,97377660,5500,5500,5500,5500,0
|
|
20231109,132000,97377660,5500,5500,5500,5500,0
|
|
20231109,131900,97377660,5500,5500,5500,5500,0
|
|
20231109,131800,97377660,5500,5500,5500,5500,0
|
|
20231109,131700,97377660,5500,5500,5500,5500,0
|
|
20231109,131600,97377660,5500,5500,5500,5500,1
|
|
20231109,131500,97372160,5480,5480,5480,5480,0
|
|
20231109,131400,97372160,5480,5480,5480,5480,0
|
|
20231109,131300,97372160,5480,5480,5480,5480,0
|
|
20231109,131200,97372160,5480,5480,5480,5480,0
|
|
20231109,131100,97372160,5480,5480,5480,5480,5
|
|
20231109,131000,97344760,5480,5480,5480,5480,5
|
|
20231109,130900,97317360,5480,5480,5480,5480,0
|
|
20231109,130800,97317360,5480,5480,5480,5480,0
|
|
20231109,130700,97317360,5480,5480,5480,5480,0
|
|
20231109,130600,97317360,5480,5480,5480,5480,0
|
|
20231109,130500,97317360,5480,5480,5480,5480,0
|
|
20231109,130400,97317360,5480,5480,5480,5480,0
|
|
20231109,130300,97317360,5480,5480,5480,5480,0
|
|
20231109,130200,97317360,5480,5480,5480,5480,0
|
|
20231109,130100,97317360,5480,5480,5480,5480,0
|
|
20231109,130000,97317360,5480,5480,5480,5480,5
|
|
20231109,125900,97289960,5490,5490,5490,5490,0
|
|
20231109,125800,97289960,5490,5490,5490,5490,0
|
|
20231109,125700,97289960,5490,5490,5490,5490,9
|
|
20231109,125600,97240550,5490,5490,5490,5490,3
|
|
20231109,125500,97224080,5490,5490,5490,5490,4
|
|
20231109,125400,97202120,5490,5490,5490,5490,83
|
|
20231109,125300,96746450,5500,5500,5500,5500,0
|
|
20231109,125200,96746450,5500,5490,5500,5490,38
|
|
20231109,125100,96537810,5490,5490,5490,5490,3
|
|
20231109,125000,96521340,5490,5490,5490,5490,0
|
|
20231109,124900,96521340,5490,5490,5490,5490,12
|
|
20231109,124800,96455460,5480,5480,5480,5480,318
|
|
20231109,124700,94712820,5480,5480,5480,5480,110
|
|
20231109,124600,94110020,5470,5460,5470,5460,91
|
|
20231109,124500,93613140,5460,5440,5460,5430,1933
|
|
20231109,124400,83108900,5440,5440,5440,5440,0
|
|
20231109,124300,83108900,5440,5440,5440,5440,0
|
|
20231109,124200,83108900,5440,5440,5440,5440,0
|
|
20231109,124100,83108900,5440,5440,5440,5440,22
|
|
20231109,124000,82989220,5450,5460,5490,5450,1001
|
|
20231109,123900,77528730,5460,5460,5460,5460,40
|
|
20231109,123800,77310330,5460,5460,5460,5460,0
|
|
20231109,123700,77310330,5460,5470,5470,5460,1000
|
|
20231109,123600,71845330,5500,5500,5500,5500,0
|
|
20231109,123500,71845330,5500,5480,5500,5480,787
|
|
20231109,123400,67526830,5500,5500,5500,5500,130
|
|
20231109,123300,66811830,5480,5500,5500,5480,332
|
|
20231109,123200,64986240,5500,5500,5500,5500,0
|
|
20231109,123100,64986240,5500,5500,5500,5500,20
|
|
20231109,123000,64876240,5480,5480,5480,5480,0
|
|
20231109,122900,64876240,5480,5480,5480,5480,0
|
|
20231109,122800,64876240,5480,5480,5480,5480,0
|
|
20231109,122700,64876240,5480,5480,5480,5480,0
|
|
20231109,122600,64876240,5480,5480,5480,5480,0
|
|
20231109,122500,64876240,5480,5480,5480,5480,0
|
|
20231109,122400,64876240,5480,5480,5480,5480,0
|
|
20231109,122300,64876240,5480,5480,5480,5480,0
|
|
20231109,122200,64876240,5480,5480,5480,5480,4
|
|
20231109,122100,64854320,5480,5480,5480,5480,0
|
|
20231109,122000,64854320,5480,5480,5480,5480,0
|
|
20231109,121900,64854320,5480,5480,5480,5480,0
|
|
20231109,121800,64854320,5480,5490,5490,5480,300
|
|
20231109,121700,63210130,5500,5500,5500,5500,0
|
|
20231109,121600,63210130,5500,5500,5500,5500,0
|
|
20231109,121500,63210130,5500,5500,5500,5500,0
|
|
20231109,121400,63210130,5500,5500,5500,5500,104
|
|
20231109,121300,62638130,5500,5500,5500,5500,0
|
|
20231109,121200,62638130,5500,5490,5500,5490,19
|
|
20231109,121100,62533640,5490,5490,5490,5490,0
|
|
20231109,121000,62533640,5490,5490,5490,5490,0
|
|
20231109,120900,62533640,5490,5490,5490,5490,0
|
|
20231109,120800,62533640,5490,5490,5490,5490,0
|
|
20231109,120700,62533640,5490,5490,5490,5490,0
|
|
20231109,120600,62533640,5490,5510,5510,5490,1336
|
|
20231109,120500,55184690,5520,5520,5520,5520,0
|
|
20231109,120400,55184690,5520,5520,5520,5520,0
|
|
20231109,120300,55184690,5520,5520,5520,5520,0
|
|
20231109,120200,55184690,5520,5520,5520,5520,0
|
|
20231109,120100,55184690,5520,5520,5520,5520,44
|
|
20231109,120000,54941810,5540,5540,5540,5540,0
|
|
20231109,115900,54941810,5540,5540,5540,5540,0
|
|
20231109,115800,54941810,5540,5540,5540,5540,0
|
|
20231109,115700,54941810,5540,5540,5540,5540,0
|
|
20231109,115600,54941810,5540,5540,5540,5540,0
|
|
20231109,115500,54941810,5540,5540,5540,5540,1
|
|
20231109,115400,54936270,5540,5540,5540,5540,0
|
|
20231109,115300,54936270,5540,5540,5540,5540,0
|
|
20231109,115200,54936270,5540,5540,5540,5540,0
|
|
20231109,115100,54936270,5540,5540,5540,5540,0
|
|
20231109,115000,54936270,5540,5540,5540,5540,0
|
|
20231109,114900,54936270,5540,5540,5540,5540,0
|
|
20231109,114800,54936270,5540,5540,5540,5540,0
|
|
20231109,114700,54936270,5540,5540,5540,5540,0
|
|
20231109,114600,54936270,5540,5540,5540,5540,1
|
|
20231109,114500,54930730,5520,5520,5520,5520,0
|
|
20231109,114400,54930730,5520,5520,5520,5520,0
|
|
20231109,114300,54930730,5520,5520,5520,5520,0
|
|
20231109,114200,54930730,5520,5530,5530,5520,10
|
|
20231109,114100,54875510,5550,5550,5550,5550,0
|
|
20231109,114000,54875510,5550,5550,5550,5550,0
|
|
20231109,113900,54875510,5550,5550,5550,5550,0
|
|
20231109,113800,54875510,5550,5550,5550,5550,0
|
|
20231109,113700,54875510,5550,5550,5550,5550,0
|
|
20231109,113600,54875510,5550,5550,5550,5550,0
|
|
20231109,113500,54875510,5550,5550,5550,5550,0
|
|
20231109,113400,54875510,5550,5550,5550,5550,0
|
|
20231109,113300,54875510,5550,5550,5550,5550,0
|
|
20231109,113200,54875510,5550,5550,5550,5550,0
|
|
20231109,113100,54875510,5550,5550,5550,5550,227
|
|
20231109,113000,53615660,5550,5550,5550,5550,4
|
|
20231109,112900,53593460,5550,5550,5550,5550,0
|
|
20231109,112800,53593460,5550,5550,5550,5550,0
|
|
20231109,112700,53593460,5550,5550,5550,5550,0
|
|
20231109,112600,53593460,5550,5550,5550,5550,0
|
|
20231109,112500,53593460,5550,5550,5550,5550,0
|
|
20231109,112400,53593460,5550,5550,5550,5550,0
|
|
20231109,112300,53593460,5550,5550,5550,5550,0
|
|
20231109,112200,53593460,5550,5550,5550,5550,0
|
|
20231109,112100,53593460,5550,5550,5550,5550,0
|
|
20231109,112000,53593460,5550,5550,5550,5550,0
|
|
20231109,111900,53593460,5550,5550,5550,5550,0
|
|
20231109,111800,53593460,5550,5550,5550,5550,0
|
|
20231109,111700,53593460,5550,5550,5550,5550,19
|
|
20231109,111600,53488010,5560,5560,5560,5560,0
|
|
20231109,111500,53488010,5560,5560,5560,5560,0
|
|
20231109,111400,53488010,5560,5560,5560,5560,0
|
|
20231109,111300,53488010,5560,5560,5560,5560,0
|
|
20231109,111200,53488010,5560,5550,5560,5550,1852
|
|
20231109,111100,43195030,5550,5550,5550,5550,0
|
|
20231109,111000,43195030,5550,5550,5550,5550,5
|
|
20231109,110900,43167280,5540,5540,5540,5540,0
|
|
20231109,110800,43167280,5540,5540,5540,5540,0
|
|
20231109,110700,43167280,5540,5540,5540,5540,0
|
|
20231109,110600,43167280,5540,5540,5540,5540,0
|
|
20231109,110500,43167280,5540,5540,5540,5540,0
|
|
20231109,110400,43167280,5540,5540,5540,5540,0
|
|
20231109,110300,43167280,5540,5540,5540,5540,0
|
|
20231109,110200,43167280,5540,5540,5540,5540,0
|
|
20231109,110100,43167280,5540,5540,5540,5540,0
|
|
20231109,110000,43167280,5540,5540,5540,5540,2
|
|
20231109,105900,43156200,5550,5550,5550,5550,0
|
|
20231109,105800,43156200,5550,5550,5550,5550,0
|
|
20231109,105700,43156200,5550,5550,5550,5550,1
|
|
20231109,105600,43150650,5540,5540,5540,5540,6
|
|
20231109,105500,43117410,5540,5540,5540,5540,0
|
|
20231109,105400,43117410,5540,5540,5540,5540,0
|
|
20231109,105300,43117410,5540,5540,5540,5540,0
|
|
20231109,105200,43117410,5540,5510,5540,5500,68
|
|
20231109,105100,42742830,5540,5540,5540,5540,0
|
|
20231109,105000,42742830,5540,5540,5540,5540,0
|
|
20231109,104900,42742830,5540,5540,5540,5540,120
|
|
20231109,104800,42078030,5540,5540,5540,5540,0
|
|
20231109,104700,42078030,5540,5540,5540,5540,0
|
|
20231109,104600,42078030,5540,5540,5540,5540,0
|
|
20231109,104500,42078030,5540,5540,5540,5540,0
|
|
20231109,104400,42078030,5540,5540,5540,5540,0
|
|
20231109,104300,42078030,5540,5540,5540,5540,0
|
|
20231109,104200,42078030,5540,5540,5540,5540,0
|
|
20231109,104100,42078030,5540,5540,5540,5540,0
|
|
20231109,104000,42078030,5540,5540,5540,5540,0
|
|
20231109,103900,42078030,5540,5540,5540,5540,0
|
|
20231109,103800,42078030,5540,5540,5540,5540,0
|
|
20231109,103700,42078030,5540,5540,5540,5540,0
|
|
20231109,103600,42078030,5540,5540,5540,5540,0
|
|
20231109,103500,42078030,5540,5540,5540,5540,5
|
|
20231109,103400,42050330,5530,5530,5530,5530,0
|
|
20231109,103300,42050330,5530,5530,5530,5530,0
|
|
20231109,103200,42050330,5530,5530,5530,5530,2
|
|
20231109,103100,42039270,5520,5520,5520,5520,0
|
|
20231109,103000,42039270,5520,5520,5520,5520,0
|
|
20231109,102900,42039270,5520,5520,5520,5520,0
|
|
20231109,102800,42039270,5520,5520,5520,5520,0
|
|
20231109,102700,42039270,5520,5520,5520,5520,140
|
|
20231109,102600,41266470,5520,5520,5520,5520,0
|
|
20231109,102500,41266470,5520,5520,5520,5520,0
|
|
20231109,102400,41266470,5520,5520,5520,5520,0
|
|
20231109,102300,41266470,5520,5520,5520,5520,2
|
|
20231109,102200,41255430,5480,5480,5480,5480,0
|
|
20231109,102100,41255430,5480,5480,5480,5480,0
|
|
20231109,102000,41255430,5480,5490,5490,5480,584
|
|
20231109,101900,38054930,5490,5490,5490,5490,0
|
|
20231109,101800,38054930,5490,5490,5490,5490,0
|
|
20231109,101700,38054930,5490,5490,5490,5490,49
|
|
20231109,101600,37785920,5480,5480,5480,5480,1
|
|
20231109,101500,37780440,5490,5490,5490,5490,0
|
|
20231109,101400,37780440,5490,5490,5490,5490,0
|
|
20231109,101300,37780440,5490,5490,5490,5490,1
|
|
20231109,101200,37774950,5490,5490,5490,5480,760
|
|
20231109,101100,33605650,5490,5490,5490,5490,2
|
|
20231109,101000,33594670,5490,5490,5490,5490,0
|
|
20231109,100900,33594670,5490,5500,5500,5490,200
|
|
20231109,100800,32496180,5510,5510,5510,5510,10
|
|
20231109,100700,32441080,5520,5520,5520,5520,0
|
|
20231109,100600,32441080,5520,5520,5520,5520,0
|
|
20231109,100500,32441080,5520,5520,5520,5520,0
|
|
20231109,100400,32441080,5520,5520,5520,5520,0
|
|
20231109,100300,32441080,5520,5520,5520,5520,0
|
|
20231109,100200,32441080,5520,5520,5520,5520,2
|
|
20231109,100100,32430040,5510,5500,5510,5500,4
|
|
20231109,100000,32408030,5510,5510,5510,5510,0
|
|
20231109,095900,32408030,5510,5510,5510,5510,0
|
|
20231109,095800,32408030,5510,5510,5510,5510,1
|
|
20231109,095700,32402520,5500,5500,5500,5500,0
|
|
20231109,095600,32402520,5500,5500,5500,5500,0
|
|
20231109,095500,32402520,5500,5500,5500,5500,0
|
|
20231109,095400,32402520,5500,5500,5500,5500,0
|
|
20231109,095300,32402520,5500,5500,5500,5500,512
|
|
20231109,095200,29586520,5510,5510,5510,5510,0
|
|
20231109,095100,29586520,5510,5510,5510,5510,404
|
|
20231109,095000,27360480,5510,5510,5510,5510,0
|
|
20231109,094900,27360480,5510,5510,5510,5510,200
|
|
20231109,094800,26258480,5520,5520,5520,5520,1
|
|
20231109,094700,26252960,5520,5520,5520,5520,0
|
|
20231109,094600,26252960,5520,5520,5520,5520,0
|
|
20231109,094500,26252960,5520,5520,5520,5520,0
|
|
20231109,094400,26252960,5520,5520,5520,5520,210
|
|
20231109,094300,25093760,5510,5510,5510,5510,0
|
|
20231109,094200,25093760,5510,5510,5510,5510,3
|
|
20231109,094100,25077230,5500,5500,5500,5500,0
|
|
20231109,094000,25077230,5500,5500,5500,5500,0
|
|
20231109,093900,25077230,5500,5510,5510,5500,365
|
|
20231109,093800,23069660,5520,5530,5530,5520,557
|
|
20231109,093700,19989480,5540,5540,5540,5540,0
|
|
20231109,093600,19989480,5540,5570,5570,5540,2028
|
|
20231109,093500,8732860,5590,5590,5590,5590,89
|
|
20231109,093400,8235350,5590,5590,5590,5590,0
|
|
20231109,093300,8235350,5590,5590,5590,5590,0
|
|
20231109,093200,8235350,5590,5600,5600,5590,17
|
|
20231109,093100,8140170,5590,5570,5590,5570,82
|
|
20231109,093000,7683410,5570,5570,5570,5570,0
|
|
20231109,092900,7683410,5570,5570,5570,5570,0
|
|
20231109,092800,7683410,5570,5570,5570,5570,1
|
|
20231109,092700,7677840,5570,5570,5570,5570,0
|
|
20231109,092600,7677840,5570,5570,5570,5570,0
|
|
20231109,092500,7677840,5570,5570,5570,5570,0
|
|
20231109,092400,7677840,5570,5570,5570,5570,0
|
|
20231109,092300,7677840,5570,5570,5570,5570,0
|
|
20231109,092200,7677840,5570,5570,5570,5570,1
|
|
20231109,092100,7672270,5560,5560,5560,5560,0
|
|
20231109,092000,7672270,5560,5560,5560,5560,0
|
|
20231109,091900,7672270,5560,5560,5560,5560,197
|
|
20231109,091800,6576950,5560,5560,5560,5560,15
|
|
20231109,091700,6493550,5560,5560,5560,5560,0
|
|
20231109,091600,6493550,5560,5560,5560,5560,0
|
|
20231109,091500,6493550,5560,5560,5560,5560,0
|
|
20231109,091400,6493550,5560,5560,5560,5560,0
|
|
20231109,091300,6493550,5560,5560,5560,5560,0
|
|
20231109,091200,6493550,5560,5560,5560,5560,0
|
|
20231109,091100,6493550,5560,5560,5560,5560,0
|
|
20231109,091000,6493550,5560,5560,5560,5560,0
|
|
20231109,090900,6493550,5560,5560,5560,5560,73
|
|
20231109,090800,6087670,5560,5560,5560,5560,0
|
|
20231109,090700,6087670,5560,5560,5560,5560,0
|
|
20231109,090600,6087670,5560,5560,5560,5560,40
|
|
20231109,090500,5865270,5570,5580,5580,5570,321
|
|
20231109,090400,4075110,5590,5590,5590,5590,20
|
|
20231109,090300,3963310,5590,5590,5590,5590,0
|
|
20231109,090200,3963310,5590,5590,5590,5590,0
|
|
20231109,090100,3963310,5590,5590,5590,5590,0
|
|
20231109,090000,3963310,5590,5590,5590,5590,709
|