703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,204000,140408090,5510,5510,5510,5510,1213
|
|
20231109,203900,140408090,5510,5510,5510,5510,0
|
|
20231109,203800,140408090,5510,5510,5510,5510,0
|
|
20231109,203700,140408090,5510,5510,5510,5510,0
|
|
20231109,203600,140408090,5510,5510,5510,5510,0
|
|
20231109,203500,140408090,5510,5510,5510,5510,0
|
|
20231109,203400,140408090,5510,5510,5510,5510,0
|
|
20231109,203300,140408090,5510,5510,5510,5510,0
|
|
20231109,203200,140408090,5510,5510,5510,5510,0
|
|
20231109,203100,140408090,5510,5510,5510,5510,0
|
|
20231109,203000,140408090,5510,5510,5510,5510,0
|
|
20231109,202900,140408090,5510,5510,5510,5510,0
|
|
20231109,202800,140408090,5510,5510,5510,5510,0
|
|
20231109,202700,140408090,5510,5510,5510,5510,0
|
|
20231109,202600,140408090,5510,5510,5510,5510,0
|
|
20231109,202500,140408090,5510,5510,5510,5510,0
|
|
20231109,202400,140408090,5510,5510,5510,5510,0
|
|
20231109,202300,140408090,5510,5510,5510,5510,0
|
|
20231109,202200,140408090,5510,5510,5510,5510,0
|
|
20231109,202100,140408090,5510,5510,5510,5510,0
|
|
20231109,202000,140408090,5510,5510,5510,5510,0
|
|
20231109,201900,140408090,5510,5510,5510,5510,0
|
|
20231109,201800,140408090,5510,5510,5510,5510,0
|
|
20231109,201700,140408090,5510,5510,5510,5510,0
|
|
20231109,201600,140408090,5510,5510,5510,5510,0
|
|
20231109,201500,140408090,5510,5510,5510,5510,0
|
|
20231109,201400,140408090,5510,5510,5510,5510,0
|
|
20231109,201300,140408090,5510,5510,5510,5510,0
|
|
20231109,201200,140408090,5510,5510,5510,5510,0
|
|
20231109,201100,140408090,5510,5510,5510,5510,0
|
|
20231109,201000,140408090,5510,5510,5510,5510,1213
|
|
20231109,200900,140408090,5510,5510,5510,5510,0
|
|
20231109,200800,140408090,5510,5510,5510,5510,0
|
|
20231109,200700,140408090,5510,5510,5510,5510,0
|
|
20231109,200600,140408090,5510,5510,5510,5510,0
|
|
20231109,200500,140408090,5510,5510,5510,5510,0
|
|
20231109,200400,140408090,5510,5510,5510,5510,0
|
|
20231109,200300,140408090,5510,5510,5510,5510,0
|
|
20231109,200200,140408090,5510,5510,5510,5510,0
|
|
20231109,200100,140408090,5510,5510,5510,5510,0
|
|
20231109,200000,140408090,5510,5510,5510,5510,0
|
|
20231109,195900,140408090,5510,5510,5510,5510,0
|
|
20231109,195800,140408090,5510,5510,5510,5510,0
|
|
20231109,195700,140408090,5510,5510,5510,5510,0
|
|
20231109,195600,140408090,5510,5510,5510,5510,0
|
|
20231109,195500,140408090,5510,5510,5510,5510,0
|
|
20231109,195400,140408090,5510,5510,5510,5510,0
|
|
20231109,195300,140408090,5510,5510,5510,5510,0
|
|
20231109,195200,140408090,5510,5510,5510,5510,0
|
|
20231109,195100,140408090,5510,5510,5510,5510,0
|
|
20231109,195000,140408090,5510,5510,5510,5510,0
|
|
20231109,194900,140408090,5510,5510,5510,5510,0
|
|
20231109,194800,140408090,5510,5510,5510,5510,0
|
|
20231109,194700,140408090,5510,5510,5510,5510,0
|
|
20231109,194600,140408090,5510,5510,5510,5510,0
|
|
20231109,194500,140408090,5510,5510,5510,5510,0
|
|
20231109,194400,140408090,5510,5510,5510,5510,0
|
|
20231109,194300,140408090,5510,5510,5510,5510,0
|
|
20231109,194200,140408090,5510,5510,5510,5510,0
|
|
20231109,194100,140408090,5510,5510,5510,5510,0
|
|
20231109,194000,140408090,5510,5510,5510,5510,1213
|
|
20231109,193900,140408090,5510,5510,5510,5510,0
|
|
20231109,193800,140408090,5510,5510,5510,5510,0
|
|
20231109,193700,140408090,5510,5510,5510,5510,0
|
|
20231109,193600,140408090,5510,5510,5510,5510,0
|
|
20231109,193500,140408090,5510,5510,5510,5510,0
|
|
20231109,193400,140408090,5510,5510,5510,5510,0
|
|
20231109,193300,140408090,5510,5510,5510,5510,0
|
|
20231109,193200,140408090,5510,5510,5510,5510,0
|
|
20231109,193100,140408090,5510,5510,5510,5510,0
|
|
20231109,193000,140408090,5510,5510,5510,5510,0
|
|
20231109,192900,140408090,5510,5510,5510,5510,0
|
|
20231109,192800,140408090,5510,5510,5510,5510,0
|
|
20231109,192700,140408090,5510,5510,5510,5510,0
|
|
20231109,192600,140408090,5510,5510,5510,5510,0
|
|
20231109,192500,140408090,5510,5510,5510,5510,0
|
|
20231109,192400,140408090,5510,5510,5510,5510,0
|
|
20231109,192300,140408090,5510,5510,5510,5510,0
|
|
20231109,192200,140408090,5510,5510,5510,5510,0
|
|
20231109,192100,140408090,5510,5510,5510,5510,0
|
|
20231109,192000,140408090,5510,5510,5510,5510,0
|
|
20231109,191900,140408090,5510,5510,5510,5510,0
|
|
20231109,191800,140408090,5510,5510,5510,5510,0
|
|
20231109,191700,140408090,5510,5510,5510,5510,0
|
|
20231109,191600,140408090,5510,5510,5510,5510,0
|
|
20231109,191500,140408090,5510,5510,5510,5510,0
|
|
20231109,191400,140408090,5510,5510,5510,5510,0
|
|
20231109,191300,140408090,5510,5510,5510,5510,0
|
|
20231109,191200,140408090,5510,5510,5510,5510,0
|
|
20231109,191100,140408090,5510,5510,5510,5510,0
|
|
20231109,191000,140408090,5510,5510,5510,5510,1213
|
|
20231109,190900,140408090,5510,5510,5510,5510,0
|
|
20231109,190800,140408090,5510,5510,5510,5510,0
|
|
20231109,190700,140408090,5510,5510,5510,5510,0
|
|
20231109,190600,140408090,5510,5510,5510,5510,0
|
|
20231109,190500,140408090,5510,5510,5510,5510,0
|
|
20231109,190400,140408090,5510,5510,5510,5510,0
|
|
20231109,190300,140408090,5510,5510,5510,5510,0
|
|
20231109,190200,140408090,5510,5510,5510,5510,0
|
|
20231109,190100,140408090,5510,5510,5510,5510,0
|
|
20231109,190000,140408090,5510,5510,5510,5510,0
|
|
20231109,185900,140408090,5510,5510,5510,5510,0
|
|
20231109,185800,140408090,5510,5510,5510,5510,0
|
|
20231109,185700,140408090,5510,5510,5510,5510,0
|
|
20231109,185600,140408090,5510,5510,5510,5510,0
|
|
20231109,185500,140408090,5510,5510,5510,5510,0
|
|
20231109,185400,140408090,5510,5510,5510,5510,0
|
|
20231109,185300,140408090,5510,5510,5510,5510,0
|
|
20231109,185200,140408090,5510,5510,5510,5510,0
|
|
20231109,185100,140408090,5510,5510,5510,5510,0
|
|
20231109,185000,140408090,5510,5510,5510,5510,0
|
|
20231109,184900,140408090,5510,5510,5510,5510,0
|
|
20231109,184800,140408090,5510,5510,5510,5510,0
|
|
20231109,184700,140408090,5510,5510,5510,5510,0
|
|
20231109,184600,140408090,5510,5510,5510,5510,0
|
|
20231109,184500,140408090,5510,5510,5510,5510,0
|
|
20231109,184400,140408090,5510,5510,5510,5510,0
|
|
20231109,184300,140408090,5510,5510,5510,5510,0
|
|
20231109,184200,140408090,5510,5510,5510,5510,0
|
|
20231109,184100,140408090,5510,5510,5510,5510,0
|
|
20231109,184000,140408090,5510,5510,5510,5510,1213
|
|
20231109,183900,140408090,5510,5510,5510,5510,0
|
|
20231109,183800,140408090,5510,5510,5510,5510,0
|
|
20231109,183700,140408090,5510,5510,5510,5510,0
|
|
20231109,183600,140408090,5510,5510,5510,5510,0
|
|
20231109,183500,140408090,5510,5510,5510,5510,0
|
|
20231109,183400,140408090,5510,5510,5510,5510,0
|
|
20231109,183300,140408090,5510,5510,5510,5510,0
|
|
20231109,183200,140408090,5510,5510,5510,5510,0
|
|
20231109,183100,140408090,5510,5510,5510,5510,0
|
|
20231109,183000,140408090,5510,5510,5510,5510,0
|
|
20231109,182900,140408090,5510,5510,5510,5510,0
|
|
20231109,182800,140408090,5510,5510,5510,5510,0
|
|
20231109,182700,140408090,5510,5510,5510,5510,0
|
|
20231109,182600,140408090,5510,5510,5510,5510,0
|
|
20231109,182500,140408090,5510,5510,5510,5510,0
|
|
20231109,182400,140408090,5510,5510,5510,5510,0
|
|
20231109,182300,140408090,5510,5510,5510,5510,0
|
|
20231109,182200,140408090,5510,5510,5510,5510,0
|
|
20231109,182100,140408090,5510,5510,5510,5510,0
|
|
20231109,182000,140408090,5510,5510,5510,5510,0
|
|
20231109,181900,140408090,5510,5510,5510,5510,0
|
|
20231109,181800,140408090,5510,5510,5510,5510,0
|
|
20231109,181700,140408090,5510,5510,5510,5510,0
|
|
20231109,181600,140408090,5510,5510,5510,5510,0
|
|
20231109,181500,140408090,5510,5510,5510,5510,0
|
|
20231109,181400,140408090,5510,5510,5510,5510,0
|
|
20231109,181300,140408090,5510,5510,5510,5510,0
|
|
20231109,181200,140408090,5510,5510,5510,5510,0
|
|
20231109,181100,140408090,5510,5510,5510,5510,0
|
|
20231109,181000,140408090,5510,5510,5510,5510,1213
|
|
20231109,180900,140408090,5510,5510,5510,5510,0
|
|
20231109,180800,140408090,5510,5510,5510,5510,0
|
|
20231109,180700,140408090,5510,5510,5510,5510,0
|
|
20231109,180600,140408090,5510,5510,5510,5510,0
|
|
20231109,180500,140408090,5510,5510,5510,5510,0
|
|
20231109,180400,140408090,5510,5510,5510,5510,0
|
|
20231109,180300,140408090,5510,5510,5510,5510,0
|
|
20231109,180200,140408090,5510,5510,5510,5510,0
|
|
20231109,180100,140408090,5510,5510,5510,5510,0
|
|
20231109,180000,140408090,5510,5510,5510,5510,0
|
|
20231109,175900,140408090,5510,5510,5510,5510,0
|
|
20231109,175800,140408090,5510,5510,5510,5510,0
|
|
20231109,175700,140408090,5510,5510,5510,5510,0
|
|
20231109,175600,140408090,5510,5510,5510,5510,0
|
|
20231109,175500,140408090,5510,5510,5510,5510,0
|
|
20231109,175400,140408090,5510,5510,5510,5510,0
|
|
20231109,175300,140408090,5510,5510,5510,5510,0
|
|
20231109,175200,140408090,5510,5510,5510,5510,0
|
|
20231109,175100,140408090,5510,5510,5510,5510,0
|
|
20231109,175000,140408090,5510,5510,5510,5510,0
|
|
20231109,174900,140408090,5510,5510,5510,5510,0
|
|
20231109,174800,140408090,5510,5510,5510,5510,0
|
|
20231109,174700,140408090,5510,5510,5510,5510,0
|
|
20231109,174600,140408090,5510,5510,5510,5510,0
|
|
20231109,174500,140408090,5510,5510,5510,5510,0
|
|
20231109,174400,140408090,5510,5510,5510,5510,0
|
|
20231109,174300,140408090,5510,5510,5510,5510,0
|
|
20231109,174200,140408090,5510,5510,5510,5510,0
|
|
20231109,174100,140408090,5510,5510,5510,5510,0
|
|
20231109,174000,140408090,5510,5510,5510,5510,1213
|
|
20231109,173900,140408090,5510,5510,5510,5510,0
|
|
20231109,173800,140408090,5510,5510,5510,5510,0
|
|
20231109,173700,140408090,5510,5510,5510,5510,0
|
|
20231109,173600,140408090,5510,5510,5510,5510,0
|
|
20231109,173500,140408090,5510,5510,5510,5510,0
|
|
20231109,173400,140408090,5510,5510,5510,5510,0
|
|
20231109,173300,140408090,5510,5510,5510,5510,0
|
|
20231109,173200,140408090,5510,5510,5510,5510,0
|
|
20231109,173100,140408090,5510,5510,5510,5510,0
|
|
20231109,173000,140408090,5510,5510,5510,5510,0
|
|
20231109,172900,140408090,5510,5510,5510,5510,0
|
|
20231109,172800,140408090,5510,5510,5510,5510,0
|
|
20231109,172700,140408090,5510,5510,5510,5510,0
|
|
20231109,172600,140408090,5510,5510,5510,5510,0
|
|
20231109,172500,140408090,5510,5510,5510,5510,0
|
|
20231109,172400,140408090,5510,5510,5510,5510,0
|
|
20231109,172300,140408090,5510,5510,5510,5510,0
|
|
20231109,172200,140408090,5510,5510,5510,5510,0
|
|
20231109,172100,140408090,5510,5510,5510,5510,0
|
|
20231109,172000,140408090,5510,5510,5510,5510,0
|
|
20231109,171900,140408090,5510,5510,5510,5510,0
|
|
20231109,171800,140408090,5510,5510,5510,5510,0
|
|
20231109,171700,140408090,5510,5510,5510,5510,0
|
|
20231109,171600,140408090,5510,5510,5510,5510,0
|
|
20231109,171500,140408090,5510,5510,5510,5510,0
|
|
20231109,171400,140408090,5510,5510,5510,5510,0
|
|
20231109,171300,140408090,5510,5510,5510,5510,0
|
|
20231109,171200,140408090,5510,5510,5510,5510,0
|
|
20231109,171100,140408090,5510,5510,5510,5510,0
|
|
20231109,171000,140408090,5510,5510,5510,5510,1213
|
|
20231109,170900,140408090,5510,5510,5510,5510,0
|
|
20231109,170800,140408090,5510,5510,5510,5510,0
|
|
20231109,170700,140408090,5510,5510,5510,5510,0
|
|
20231109,170600,140408090,5510,5510,5510,5510,0
|
|
20231109,170500,140408090,5510,5510,5510,5510,0
|
|
20231109,170400,140408090,5510,5510,5510,5510,0
|
|
20231109,170300,140408090,5510,5510,5510,5510,0
|
|
20231109,170200,140408090,5510,5510,5510,5510,0
|
|
20231109,170100,140408090,5510,5510,5510,5510,0
|
|
20231109,170000,140408090,5510,5510,5510,5510,0
|
|
20231109,165900,140408090,5510,5510,5510,5510,0
|
|
20231109,165800,140408090,5510,5510,5510,5510,0
|
|
20231109,165700,140408090,5510,5510,5510,5510,0
|
|
20231109,165600,140408090,5510,5510,5510,5510,0
|
|
20231109,165500,140408090,5510,5510,5510,5510,0
|
|
20231109,165400,140408090,5510,5510,5510,5510,0
|
|
20231109,165300,140408090,5510,5510,5510,5510,0
|
|
20231109,165200,140408090,5510,5510,5510,5510,0
|
|
20231109,165100,140408090,5510,5510,5510,5510,0
|
|
20231109,165000,140408090,5510,5510,5510,5510,0
|
|
20231109,164900,140408090,5510,5510,5510,5510,0
|
|
20231109,164800,140408090,5510,5510,5510,5510,0
|
|
20231109,164700,140408090,5510,5510,5510,5510,0
|
|
20231109,164600,140408090,5510,5510,5510,5510,0
|
|
20231109,164500,140408090,5510,5510,5510,5510,0
|
|
20231109,164400,140408090,5510,5510,5510,5510,0
|
|
20231109,164300,140408090,5510,5510,5510,5510,0
|
|
20231109,164200,140408090,5510,5510,5510,5510,0
|
|
20231109,164100,140408090,5510,5510,5510,5510,0
|
|
20231109,164000,140408090,5510,5510,5510,5510,1213
|
|
20231109,163900,140408090,5510,5510,5510,5510,0
|
|
20231109,163800,140408090,5510,5510,5510,5510,0
|
|
20231109,163700,140408090,5510,5510,5510,5510,0
|
|
20231109,163600,140408090,5510,5510,5510,5510,0
|
|
20231109,163500,140408090,5510,5510,5510,5510,0
|
|
20231109,163400,140408090,5510,5510,5510,5510,0
|
|
20231109,163300,140408090,5510,5510,5510,5510,0
|
|
20231109,163200,140408090,5510,5510,5510,5510,0
|
|
20231109,163100,140408090,5510,5510,5510,5510,0
|
|
20231109,163000,140408090,5510,5510,5510,5510,0
|
|
20231109,162900,140408090,5510,5510,5510,5510,0
|
|
20231109,162800,140408090,5510,5510,5510,5510,0
|
|
20231109,162700,140408090,5510,5510,5510,5510,0
|
|
20231109,162600,140408090,5510,5510,5510,5510,0
|
|
20231109,162500,140408090,5510,5510,5510,5510,0
|
|
20231109,162400,140408090,5510,5510,5510,5510,0
|
|
20231109,162300,140408090,5510,5510,5510,5510,0
|
|
20231109,162200,140408090,5510,5510,5510,5510,0
|
|
20231109,162100,140408090,5510,5510,5510,5510,0
|
|
20231109,162000,140408090,5510,5510,5510,5510,0
|
|
20231109,161900,140408090,5510,5510,5510,5510,0
|
|
20231109,161800,140408090,5510,5510,5510,5510,0
|
|
20231109,161700,140408090,5510,5510,5510,5510,0
|
|
20231109,161600,140408090,5510,5510,5510,5510,0
|
|
20231109,161500,140408090,5510,5510,5510,5510,0
|
|
20231109,161400,140408090,5510,5510,5510,5510,0
|
|
20231109,161300,140408090,5510,5510,5510,5510,0
|
|
20231109,161200,140408090,5510,5510,5510,5510,0
|
|
20231109,161100,140408090,5510,5510,5510,5510,0
|
|
20231109,161000,140408090,5510,5510,5510,5510,1213
|
|
20231109,160900,140408090,5510,5510,5510,5510,0
|
|
20231109,160800,140408090,5510,5510,5510,5510,0
|
|
20231109,160700,140408090,5510,5510,5510,5510,0
|
|
20231109,160600,140408090,5510,5510,5510,5510,0
|
|
20231109,160500,140408090,5510,5510,5510,5510,0
|
|
20231109,160400,140408090,5510,5510,5510,5510,0
|
|
20231109,160300,140408090,5510,5510,5510,5510,0
|
|
20231109,160200,140408090,5510,5510,5510,5510,0
|
|
20231109,160100,140408090,5510,5510,5510,5510,0
|
|
20231109,160000,140408090,5510,5510,5510,5510,0
|
|
20231109,155900,140408090,5510,5510,5510,5510,0
|
|
20231109,155800,140408090,5510,5510,5510,5510,0
|
|
20231109,155700,140408090,5510,5510,5510,5510,0
|
|
20231109,155600,140408090,5510,5510,5510,5510,0
|
|
20231109,155500,140408090,5510,5510,5510,5510,0
|
|
20231109,155400,140408090,5510,5510,5510,5510,0
|
|
20231109,155300,140408090,5510,5510,5510,5510,0
|
|
20231109,155200,140408090,5510,5510,5510,5510,0
|
|
20231109,155100,140408090,5510,5510,5510,5510,0
|
|
20231109,155000,140408090,5510,5510,5510,5510,0
|
|
20231109,154900,140408090,5510,5510,5510,5510,0
|
|
20231109,154800,140408090,5510,5510,5510,5510,0
|
|
20231109,154700,140408090,5510,5510,5510,5510,0
|
|
20231109,154600,140408090,5510,5510,5510,5510,0
|
|
20231109,154500,140408090,5510,5510,5510,5510,0
|
|
20231109,154400,140408090,5510,5510,5510,5510,0
|
|
20231109,154300,140408090,5510,5510,5510,5510,0
|
|
20231109,154200,140408090,5510,5510,5510,5510,0
|
|
20231109,154100,140408090,5510,5510,5510,5510,0
|
|
20231109,154000,140408090,5510,5510,5510,5510,1213
|
|
20231109,153900,140408090,5510,5510,5510,5510,0
|
|
20231109,153800,140408090,5510,5510,5510,5510,0
|
|
20231109,153700,140408090,5510,5510,5510,5510,0
|
|
20231109,153600,140408090,5510,5510,5510,5510,0
|
|
20231109,153500,140408090,5510,5510,5510,5510,0
|
|
20231109,153400,140408090,5510,5510,5510,5510,0
|
|
20231109,153300,140408090,5510,5510,5510,5510,0
|
|
20231109,153200,140408090,5510,5510,5510,5510,0
|
|
20231109,153100,140408090,5510,5510,5510,5510,0
|
|
20231109,153000,140408090,5510,5510,5510,5510,1213
|
|
20231109,152900,133724460,5500,5500,5500,5500,0
|
|
20231109,152800,133724460,5500,5500,5500,5500,0
|
|
20231109,152700,133724460,5500,5500,5500,5500,0
|
|
20231109,152600,133724460,5500,5500,5500,5500,0
|
|
20231109,152500,133724460,5500,5500,5500,5500,0
|
|
20231109,152400,133724460,5500,5500,5500,5500,0
|
|
20231109,152300,133724460,5500,5500,5500,5500,0
|
|
20231109,152200,133724460,5500,5500,5500,5500,0
|
|
20231109,152100,133724460,5500,5500,5500,5500,0
|
|
20231109,152000,133724460,5500,5500,5500,5500,0
|
|
20231109,151900,133724460,5500,5490,5500,5460,365
|
|
20231109,151800,131729730,5490,5470,5490,5470,20
|
|
20231109,151700,131620290,5470,5470,5470,5470,50
|
|
20231109,151600,131346790,5470,5490,5490,5470,69
|
|
20231109,151500,130968160,5470,5470,5470,5470,2
|
|
20231109,151400,130957220,5480,5480,5480,5480,0
|
|
20231109,151300,130957220,5480,5480,5480,5480,2
|
|
20231109,151200,130946260,5480,5480,5490,5480,8
|
|
20231109,151100,130902410,5490,5480,5490,5480,8
|
|
20231109,151000,130858550,5480,5480,5490,5480,4
|
|
20231109,150900,130836620,5460,5490,5490,5460,27
|
|
20231109,150800,130688890,5470,5480,5480,5470,1165
|
|
20231109,150700,124316320,5480,5480,5480,5480,679
|
|
20231109,150600,120595400,5480,5490,5490,5480,3
|
|
20231109,150500,120578940,5480,5490,5490,5480,411
|
|
20231109,150400,118326650,5490,5490,5490,5490,1
|
|
20231109,150300,118321160,5500,5500,5500,5500,0
|
|
20231109,150200,118321160,5500,5500,5500,5500,0
|
|
20231109,150100,118321160,5500,5500,5500,5500,0
|
|
20231109,150000,118321160,5500,5500,5500,5500,2
|
|
20231109,145900,118310160,5500,5520,5520,5500,29
|
|
20231109,145800,118150260,5520,5520,5520,5520,0
|
|
20231109,145700,118150260,5520,5530,5530,5490,1366
|
|
20231109,145600,110627980,5590,5590,5590,5590,0
|
|
20231109,145500,110627980,5590,5590,5590,5590,0
|
|
20231109,145400,110627980,5590,5590,5590,5590,0
|
|
20231109,145300,110627980,5590,5590,5590,5590,0
|
|
20231109,145200,110627980,5590,5590,5590,5590,0
|
|
20231109,145100,110627980,5590,5590,5590,5590,0
|
|
20231109,145000,110627980,5590,5590,5590,5590,0
|
|
20231109,144900,110627980,5590,5590,5590,5590,0
|
|
20231109,144800,110627980,5590,5590,5590,5590,0
|
|
20231109,144700,110627980,5590,5530,5590,5530,300
|
|
20231109,144600,108966760,5530,5530,5530,5530,0
|
|
20231109,144500,108966760,5530,5530,5530,5530,0
|
|
20231109,144400,108966760,5530,5530,5530,5530,5
|
|
20231109,144300,108939110,5530,5530,5530,5530,0
|
|
20231109,144200,108939110,5530,5530,5530,5530,0
|
|
20231109,144100,108939110,5530,5510,5530,5510,639
|
|
20231109,144000,105406380,5510,5510,5510,5510,200
|
|
20231109,143900,104304380,5480,5500,5500,5480,14
|
|
20231109,143800,104227630,5480,5480,5480,5480,0
|
|
20231109,143700,104227630,5480,5490,5490,5480,200
|
|
20231109,143600,103131600,5480,5480,5480,5480,0
|
|
20231109,143500,103131600,5480,5480,5480,5480,0
|
|
20231109,143400,103131600,5480,5480,5480,5480,0
|
|
20231109,143300,103131600,5480,5480,5480,5480,0
|
|
20231109,143200,103131600,5480,5480,5480,5480,0
|
|
20231109,143100,103131600,5480,5480,5480,5480,0
|
|
20231109,143000,103131600,5480,5500,5500,5480,600
|
|
20231109,142900,99835940,5530,5530,5530,5530,0
|
|
20231109,142800,99835940,5530,5530,5530,5530,0
|
|
20231109,142700,99835940,5530,5530,5530,5530,0
|
|
20231109,142600,99835940,5530,5530,5530,5530,0
|
|
20231109,142500,99835940,5530,5530,5530,5530,0
|
|
20231109,142400,99835940,5530,5530,5530,5530,0
|
|
20231109,142300,99835940,5530,5530,5530,5530,0
|
|
20231109,142200,99835940,5530,5530,5530,5530,0
|
|
20231109,142100,99835940,5530,5530,5530,5530,0
|
|
20231109,142000,99835940,5530,5530,5530,5530,0
|
|
20231109,141900,99835940,5530,5530,5530,5530,0
|
|
20231109,141800,99835940,5530,5530,5530,5530,0
|
|
20231109,141700,99835940,5530,5530,5530,5530,0
|
|
20231109,141600,99835940,5530,5530,5530,5530,0
|
|
20231109,141500,99835940,5530,5530,5530,5530,0
|
|
20231109,141400,99835940,5530,5530,5530,5530,0
|
|
20231109,141300,99835940,5530,5530,5530,5530,0
|
|
20231109,141200,99835940,5530,5530,5530,5530,0
|
|
20231109,141100,99835940,5530,5530,5530,5530,0
|
|
20231109,141000,99835940,5530,5530,5530,5530,44
|
|
20231109,140900,99592620,5490,5490,5490,5490,0
|
|
20231109,140800,99592620,5490,5490,5490,5490,0
|
|
20231109,140700,99592620,5490,5490,5490,5490,0
|
|
20231109,140600,99592620,5490,5490,5490,5490,86
|
|
20231109,140500,99120480,5550,5550,5550,5550,0
|
|
20231109,140400,99120480,5550,5550,5550,5550,0
|
|
20231109,140300,99120480,5550,5550,5550,5550,0
|
|
20231109,140200,99120480,5550,5550,5550,5550,0
|
|
20231109,140100,99120480,5550,5550,5550,5550,0
|
|
20231109,140000,99120480,5550,5550,5550,5550,0
|
|
20231109,135900,99120480,5550,5550,5550,5550,0
|
|
20231109,135800,99120480,5550,5550,5550,5550,0
|
|
20231109,135700,99120480,5550,5550,5550,5550,0
|
|
20231109,135600,99120480,5550,5550,5550,5550,10
|
|
20231109,135500,99064980,5550,5550,5550,5550,10
|
|
20231109,135400,99009480,5550,5540,5550,5540,357
|
|
20231109,135300,97029890,5540,5540,5540,5540,199
|
|
20231109,135200,95927430,5540,5540,5540,5540,0
|
|
20231109,135100,95927430,5540,5540,5540,5540,0
|
|
20231109,135000,95927430,5540,5540,5540,5540,0
|
|
20231109,134900,95927430,5540,5540,5540,5540,0
|
|
20231109,134800,95927430,5540,5540,5540,5540,0
|
|
20231109,134700,95927430,5540,5530,5540,5530,770
|
|
20231109,134600,91668730,5540,5540,5540,5540,0
|
|
20231109,134500,91668730,5540,5480,5540,5480,1505
|
|
20231109,134400,83333660,5480,5480,5480,5480,1
|
|
20231109,134300,83328180,5480,5480,5480,5480,0
|
|
20231109,134200,83328180,5480,5480,5480,5480,0
|
|
20231109,134100,83328180,5480,5480,5480,5480,0
|
|
20231109,134000,83328180,5480,5480,5480,5480,0
|
|
20231109,133900,83328180,5480,5480,5480,5480,0
|
|
20231109,133800,83328180,5480,5480,5480,5480,0
|
|
20231109,133700,83328180,5480,5480,5480,5480,0
|
|
20231109,133600,83328180,5480,5480,5480,5480,0
|
|
20231109,133500,83328180,5480,5480,5480,5480,0
|
|
20231109,133400,83328180,5480,5480,5480,5480,0
|
|
20231109,133300,83328180,5480,5480,5480,5480,0
|
|
20231109,133200,83328180,5480,5480,5480,5480,0
|
|
20231109,133100,83328180,5480,5480,5480,5480,0
|
|
20231109,133000,83328180,5480,5480,5480,5480,0
|
|
20231109,132900,83328180,5480,5480,5480,5480,0
|
|
20231109,132800,83328180,5480,5480,5480,5480,0
|
|
20231109,132700,83328180,5480,5480,5480,5480,0
|
|
20231109,132600,83328180,5480,5480,5480,5480,0
|
|
20231109,132500,83328180,5480,5480,5480,5480,0
|
|
20231109,132400,83328180,5480,5510,5510,5480,509
|
|
20231109,132300,80532100,5550,5550,5550,5550,0
|
|
20231109,132200,80532100,5550,5550,5550,5550,0
|
|
20231109,132100,80532100,5550,5550,5550,5550,0
|
|
20231109,132000,80532100,5550,5550,5550,5550,2
|
|
20231109,131900,80521000,5460,5540,5540,5460,1207
|
|
20231109,131800,73917100,5540,5540,5540,5540,0
|
|
20231109,131700,73917100,5540,5540,5540,5540,0
|
|
20231109,131600,73917100,5540,5540,5540,5540,0
|
|
20231109,131500,73917100,5540,5540,5540,5540,0
|
|
20231109,131400,73917100,5540,5540,5540,5540,495
|
|
20231109,131300,71174800,5540,5540,5540,5540,506
|
|
20231109,131200,68371560,5550,5550,5550,5550,0
|
|
20231109,131100,68371560,5550,5550,5550,5550,0
|
|
20231109,131000,68371560,5550,5530,5550,5530,2
|
|
20231109,130900,68360480,5510,5510,5510,5510,0
|
|
20231109,130800,68360480,5510,5510,5510,5510,0
|
|
20231109,130700,68360480,5510,5510,5510,5510,210
|
|
20231109,130600,67203380,5510,5510,5510,5510,281
|
|
20231109,130500,65655070,5510,5510,5510,5510,50
|
|
20231109,130400,65379570,5520,5520,5520,5520,290
|
|
20231109,130300,63778770,5520,5520,5520,5520,0
|
|
20231109,130200,63778770,5520,5520,5520,5520,192
|
|
20231109,130100,62718930,5550,5550,5550,5550,0
|
|
20231109,130000,62718930,5550,5550,5550,5550,0
|
|
20231109,125900,62718930,5550,5550,5550,5550,2
|
|
20231109,125800,62707830,5550,5550,5550,5550,0
|
|
20231109,125700,62707830,5550,5550,5550,5550,0
|
|
20231109,125600,62707830,5550,5550,5550,5550,0
|
|
20231109,125500,62707830,5550,5550,5550,5550,0
|
|
20231109,125400,62707830,5550,5550,5550,5550,0
|
|
20231109,125300,62707830,5550,5550,5550,5550,0
|
|
20231109,125200,62707830,5550,5550,5550,5550,0
|
|
20231109,125100,62707830,5550,5550,5550,5550,0
|
|
20231109,125000,62707830,5550,5550,5550,5550,0
|
|
20231109,124900,62707830,5550,5550,5550,5550,0
|
|
20231109,124800,62707830,5550,5550,5550,5550,0
|
|
20231109,124700,62707830,5550,5550,5550,5550,0
|
|
20231109,124600,62707830,5550,5550,5550,5550,50
|
|
20231109,124500,62430330,5550,5550,5550,5550,0
|
|
20231109,124400,62430330,5550,5550,5550,5550,0
|
|
20231109,124300,62430330,5550,5550,5550,5550,100
|
|
20231109,124200,61875330,5540,5540,5540,5540,0
|
|
20231109,124100,61875330,5540,5530,5540,5530,36
|
|
20231109,124000,61675980,5550,5550,5550,5550,0
|
|
20231109,123900,61675980,5550,5550,5550,5550,0
|
|
20231109,123800,61675980,5550,5550,5550,5550,0
|
|
20231109,123700,61675980,5550,5550,5550,5550,0
|
|
20231109,123600,61675980,5550,5550,5550,5550,0
|
|
20231109,123500,61675980,5550,5550,5550,5550,0
|
|
20231109,123400,61675980,5550,5550,5550,5550,0
|
|
20231109,123300,61675980,5550,5550,5550,5550,0
|
|
20231109,123200,61675980,5550,5550,5550,5550,0
|
|
20231109,123100,61675980,5550,5550,5550,5550,0
|
|
20231109,123000,61675980,5550,5550,5550,5550,0
|
|
20231109,122900,61675980,5550,5550,5550,5550,0
|
|
20231109,122800,61675980,5550,5550,5550,5530,13
|
|
20231109,122700,61604010,5530,5530,5530,5530,0
|
|
20231109,122600,61604010,5530,5530,5530,5530,11
|
|
20231109,122500,61543180,5500,5500,5500,5500,25
|
|
20231109,122400,61405680,5500,5500,5500,5500,0
|
|
20231109,122300,61405680,5500,5510,5510,5500,419
|
|
20231109,122200,59100690,5510,5510,5510,5510,0
|
|
20231109,122100,59100690,5510,5510,5510,5510,0
|
|
20231109,122000,59100690,5510,5510,5510,5510,0
|
|
20231109,121900,59100690,5510,5510,5510,5510,0
|
|
20231109,121800,59100690,5510,5510,5510,5510,1
|
|
20231109,121700,59095180,5510,5510,5510,5510,0
|
|
20231109,121600,59095180,5510,5510,5510,5510,0
|
|
20231109,121500,59095180,5510,5510,5510,5510,0
|
|
20231109,121400,59095180,5510,5510,5510,5510,0
|
|
20231109,121300,59095180,5510,5510,5510,5510,0
|
|
20231109,121200,59095180,5510,5510,5510,5510,0
|
|
20231109,121100,59095180,5510,5510,5510,5510,7
|
|
20231109,121000,59056610,5520,5520,5520,5520,13
|
|
20231109,120900,58984850,5530,5530,5530,5530,0
|
|
20231109,120800,58984850,5530,5530,5530,5530,100
|
|
20231109,120700,58431850,5570,5570,5570,5570,0
|
|
20231109,120600,58431850,5570,5570,5570,5570,0
|
|
20231109,120500,58431850,5570,5570,5570,5570,0
|
|
20231109,120400,58431850,5570,5570,5570,5570,0
|
|
20231109,120300,58431850,5570,5570,5570,5570,0
|
|
20231109,120200,58431850,5570,5570,5570,5570,0
|
|
20231109,120100,58431850,5570,5570,5570,5570,54
|
|
20231109,120000,58131070,5530,5530,5530,5530,0
|
|
20231109,115900,58131070,5530,5530,5530,5530,0
|
|
20231109,115800,58131070,5530,5530,5530,5530,0
|
|
20231109,115700,58131070,5530,5530,5530,5530,0
|
|
20231109,115600,58131070,5530,5530,5530,5530,200
|
|
20231109,115500,57025070,5500,5500,5500,5500,0
|
|
20231109,115400,57025070,5500,5500,5500,5500,0
|
|
20231109,115300,57025070,5500,5500,5500,5500,0
|
|
20231109,115200,57025070,5500,5500,5500,5500,0
|
|
20231109,115100,57025070,5500,5500,5500,5500,0
|
|
20231109,115000,57025070,5500,5500,5500,5500,0
|
|
20231109,114900,57025070,5500,5500,5500,5500,0
|
|
20231109,114800,57025070,5500,5540,5540,5500,157
|
|
20231109,114700,56159150,5580,5580,5580,5580,0
|
|
20231109,114600,56159150,5580,5580,5580,5580,0
|
|
20231109,114500,56159150,5580,5580,5580,5580,0
|
|
20231109,114400,56159150,5580,5580,5580,5580,0
|
|
20231109,114300,56159150,5580,5580,5580,5580,0
|
|
20231109,114200,56159150,5580,5580,5580,5580,0
|
|
20231109,114100,56159150,5580,5580,5580,5580,0
|
|
20231109,114000,56159150,5580,5580,5580,5580,0
|
|
20231109,113900,56159150,5580,5580,5580,5580,0
|
|
20231109,113800,56159150,5580,5580,5580,5580,0
|
|
20231109,113700,56159150,5580,5580,5580,5580,0
|
|
20231109,113600,56159150,5580,5580,5580,5580,0
|
|
20231109,113500,56159150,5580,5580,5580,5580,0
|
|
20231109,113400,56159150,5580,5580,5580,5580,0
|
|
20231109,113300,56159150,5580,5580,5580,5580,0
|
|
20231109,113200,56159150,5580,5580,5580,5580,0
|
|
20231109,113100,56159150,5580,5580,5580,5580,0
|
|
20231109,113000,56159150,5580,5580,5580,5580,0
|
|
20231109,112900,56159150,5580,5580,5580,5580,0
|
|
20231109,112800,56159150,5580,5580,5580,5580,0
|
|
20231109,112700,56159150,5580,5580,5580,5580,0
|
|
20231109,112600,56159150,5580,5580,5580,5580,0
|
|
20231109,112500,56159150,5580,5580,5580,5580,0
|
|
20231109,112400,56159150,5580,5580,5580,5580,0
|
|
20231109,112300,56159150,5580,5580,5580,5580,100
|
|
20231109,112200,55601150,5580,5580,5580,5580,0
|
|
20231109,112100,55601150,5580,5580,5580,5580,0
|
|
20231109,112000,55601150,5580,5580,5580,5580,0
|
|
20231109,111900,55601150,5580,5580,5580,5580,0
|
|
20231109,111800,55601150,5580,5580,5580,5580,0
|
|
20231109,111700,55601150,5580,5580,5580,5580,0
|
|
20231109,111600,55601150,5580,5580,5580,5580,0
|
|
20231109,111500,55601150,5580,5580,5580,5580,0
|
|
20231109,111400,55601150,5580,5580,5580,5580,0
|
|
20231109,111300,55601150,5580,5580,5580,5580,117
|
|
20231109,111200,54948290,5580,5550,5580,5550,2100
|
|
20231109,111100,43245650,5540,5540,5540,5540,0
|
|
20231109,111000,43245650,5540,5540,5540,5540,0
|
|
20231109,110900,43245650,5540,5510,5540,5510,2
|
|
20231109,110800,43234600,5500,5500,5500,5500,0
|
|
20231109,110700,43234600,5500,5500,5500,5500,0
|
|
20231109,110600,43234600,5500,5500,5500,5500,0
|
|
20231109,110500,43234600,5500,5500,5500,5500,0
|
|
20231109,110400,43234600,5500,5500,5500,5500,0
|
|
20231109,110300,43234600,5500,5560,5560,5500,500
|
|
20231109,110200,40472620,5570,5570,5570,5570,0
|
|
20231109,110100,40472620,5570,5570,5570,5570,0
|
|
20231109,110000,40472620,5570,5570,5570,5570,0
|
|
20231109,105900,40472620,5570,5570,5570,5570,0
|
|
20231109,105800,40472620,5570,5570,5570,5570,0
|
|
20231109,105700,40472620,5570,5570,5570,5570,0
|
|
20231109,105600,40472620,5570,5570,5570,5570,6
|
|
20231109,105500,40439200,5580,5580,5580,5580,0
|
|
20231109,105400,40439200,5580,5580,5580,5580,0
|
|
20231109,105300,40439200,5580,5580,5580,5580,0
|
|
20231109,105200,40439200,5580,5580,5580,5580,0
|
|
20231109,105100,40439200,5580,5580,5580,5580,198
|
|
20231109,105000,39334360,5580,5580,5580,5580,0
|
|
20231109,104900,39334360,5580,5580,5580,5580,0
|
|
20231109,104800,39334360,5580,5580,5580,5580,4
|
|
20231109,104700,39312040,5580,5580,5580,5580,0
|
|
20231109,104600,39312040,5580,5580,5580,5580,0
|
|
20231109,104500,39312040,5580,5580,5580,5580,0
|
|
20231109,104400,39312040,5580,5580,5580,5580,0
|
|
20231109,104300,39312040,5580,5580,5580,5580,0
|
|
20231109,104200,39312040,5580,5580,5580,5580,0
|
|
20231109,104100,39312040,5580,5580,5580,5580,1
|
|
20231109,104000,39306460,5580,5580,5580,5580,0
|
|
20231109,103900,39306460,5580,5580,5580,5580,0
|
|
20231109,103800,39306460,5580,5580,5580,5580,0
|
|
20231109,103700,39306460,5580,5580,5580,5580,0
|
|
20231109,103600,39306460,5580,5580,5580,5580,0
|
|
20231109,103500,39306460,5580,5580,5580,5580,0
|
|
20231109,103400,39306460,5580,5580,5580,5580,31
|
|
20231109,103300,39133480,5560,5560,5560,5560,0
|
|
20231109,103200,39133480,5560,5560,5560,5560,0
|
|
20231109,103100,39133480,5560,5560,5560,5560,11
|
|
20231109,103000,39072320,5560,5560,5560,5560,0
|
|
20231109,102900,39072320,5560,5560,5560,5560,0
|
|
20231109,102800,39072320,5560,5560,5560,5560,0
|
|
20231109,102700,39072320,5560,5560,5560,5560,0
|
|
20231109,102600,39072320,5560,5560,5560,5560,0
|
|
20231109,102500,39072320,5560,5560,5560,5560,0
|
|
20231109,102400,39072320,5560,5560,5560,5560,0
|
|
20231109,102300,39072320,5560,5560,5560,5560,448
|
|
20231109,102200,36581440,5560,5560,5560,5560,50
|
|
20231109,102100,36303440,5590,5590,5590,5590,0
|
|
20231109,102000,36303440,5590,5590,5590,5590,0
|
|
20231109,101900,36303440,5590,5590,5590,5590,115
|
|
20231109,101800,35660590,5590,5590,5590,5590,20
|
|
20231109,101700,35548790,5590,5590,5590,5590,0
|
|
20231109,101600,35548790,5590,5590,5590,5590,30
|
|
20231109,101500,35381090,5550,5550,5550,5550,0
|
|
20231109,101400,35381090,5550,5550,5550,5550,1
|
|
20231109,101300,35375540,5520,5520,5520,5520,0
|
|
20231109,101200,35375540,5520,5520,5520,5520,0
|
|
20231109,101100,35375540,5520,5520,5520,5520,0
|
|
20231109,101000,35375540,5520,5510,5520,5510,546
|
|
20231109,100900,32362080,5460,5500,5500,5460,401
|
|
20231109,100800,30167650,5500,5520,5520,5500,779
|
|
20231109,100700,25878250,5530,5530,5530,5530,22
|
|
20231109,100600,25756590,5530,5530,5530,5530,0
|
|
20231109,100500,25756590,5530,5530,5530,5530,0
|
|
20231109,100400,25756590,5530,5530,5530,5530,103
|
|
20231109,100300,25187000,5530,5530,5530,5530,0
|
|
20231109,100200,25187000,5530,5530,5530,5530,0
|
|
20231109,100100,25187000,5530,5530,5530,5530,0
|
|
20231109,100000,25187000,5530,5540,5540,5530,150
|
|
20231109,095900,24357110,5550,5550,5550,5550,0
|
|
20231109,095800,24357110,5550,5550,5550,5550,0
|
|
20231109,095700,24357110,5550,5550,5550,5550,240
|
|
20231109,095600,23025110,5550,5550,5550,5550,14
|
|
20231109,095500,22947410,5560,5560,5560,5560,0
|
|
20231109,095400,22947410,5560,5560,5560,5560,0
|
|
20231109,095300,22947410,5560,5560,5560,5560,0
|
|
20231109,095200,22947410,5560,5580,5580,5560,374
|
|
20231109,095100,20865610,5580,5580,5580,5580,0
|
|
20231109,095000,20865610,5580,5580,5580,5580,0
|
|
20231109,094900,20865610,5580,5580,5580,5580,0
|
|
20231109,094800,20865610,5580,5580,5580,5580,0
|
|
20231109,094700,20865610,5580,5580,5580,5580,0
|
|
20231109,094600,20865610,5580,5580,5580,5580,2
|
|
20231109,094500,20854450,5580,5580,5580,5580,2
|
|
20231109,094400,20843290,5570,5570,5570,5570,0
|
|
20231109,094300,20843290,5570,5570,5570,5570,0
|
|
20231109,094200,20843290,5570,5570,5570,5570,0
|
|
20231109,094100,20843290,5570,5570,5570,5570,20
|
|
20231109,094000,20731890,5580,5580,5580,5580,152
|
|
20231109,093900,19883730,5590,5610,5610,5590,137
|
|
20231109,093800,19117840,5620,5620,5620,5620,3
|
|
20231109,093700,19100980,5600,5610,5610,5600,1614
|
|
20231109,093600,10061620,5610,5620,5620,5610,200
|
|
20231109,093500,8938220,5620,5620,5620,5620,0
|
|
20231109,093400,8938220,5620,5660,5660,5620,31
|
|
20231109,093300,8763960,5660,5660,5660,5660,1
|
|
20231109,093200,8758300,5620,5620,5620,5620,0
|
|
20231109,093100,8758300,5620,5620,5620,5620,52
|
|
20231109,093000,8466060,5660,5660,5660,5660,0
|
|
20231109,092900,8466060,5660,5660,5660,5660,0
|
|
20231109,092800,8466060,5660,5660,5660,5660,0
|
|
20231109,092700,8466060,5660,5660,5660,5660,0
|
|
20231109,092600,8466060,5660,5660,5660,5660,0
|
|
20231109,092500,8466060,5660,5660,5660,5660,506
|
|
20231109,092400,5602100,5660,5660,5660,5660,4
|
|
20231109,092300,5579460,5660,5660,5660,5660,0
|
|
20231109,092200,5579460,5660,5660,5660,5660,1
|
|
20231109,092100,5573800,5660,5660,5660,5660,0
|
|
20231109,092000,5573800,5660,5660,5660,5660,10
|
|
20231109,091900,5517200,5670,5660,5670,5660,20
|
|
20231109,091800,5403900,5660,5660,5660,5660,0
|
|
20231109,091700,5403900,5660,5590,5660,5590,47
|
|
20231109,091600,5139570,5590,5580,5590,5580,35
|
|
20231109,091500,4944120,5560,5550,5560,5550,26
|
|
20231109,091400,4799620,5530,5530,5530,5530,0
|
|
20231109,091300,4799620,5530,5530,5530,5530,0
|
|
20231109,091200,4799620,5530,5530,5530,5530,300
|
|
20231109,091100,3140620,5530,5530,5530,5530,0
|
|
20231109,091000,3140620,5530,5530,5530,5530,0
|
|
20231109,090900,3140620,5530,5570,5570,5530,127
|
|
20231109,090800,2435230,5610,5610,5610,5610,0
|
|
20231109,090700,2435230,5610,5610,5610,5610,0
|
|
20231109,090600,2435230,5610,5610,5610,5610,26
|
|
20231109,090500,2289370,5600,5610,5610,5600,154
|
|
20231109,090400,1426260,5610,5650,5650,5610,104
|
|
20231109,090300,842660,5680,5680,5680,5680,0
|
|
20231109,090200,842660,5680,5560,5680,5560,133
|
|
20231109,090100,102420,5690,5690,5690,5690,0
|
|
20231109,090000,102420,5690,5690,5690,5690,18
|