588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,184500,34868110,5670,5670,5670,5670,13
|
|
20231103,184400,34868110,5670,5670,5670,5670,0
|
|
20231103,184300,34868110,5670,5670,5670,5670,0
|
|
20231103,184200,34868110,5670,5670,5670,5670,0
|
|
20231103,184100,34868110,5670,5670,5670,5670,0
|
|
20231103,184000,34868110,5670,5670,5670,5670,0
|
|
20231103,183900,34868110,5670,5670,5670,5670,0
|
|
20231103,183800,34868110,5670,5670,5670,5670,0
|
|
20231103,183700,34868110,5670,5670,5670,5670,0
|
|
20231103,183600,34868110,5670,5670,5670,5670,0
|
|
20231103,183500,34868110,5670,5670,5670,5670,0
|
|
20231103,183400,34868110,5670,5670,5670,5670,0
|
|
20231103,183300,34868110,5670,5670,5670,5670,0
|
|
20231103,183200,34868110,5670,5670,5670,5670,0
|
|
20231103,183100,34868110,5670,5670,5670,5670,0
|
|
20231103,183000,34868110,5670,5670,5670,5670,0
|
|
20231103,182900,34868110,5670,5670,5670,5670,0
|
|
20231103,182800,34868110,5670,5670,5670,5670,0
|
|
20231103,182700,34868110,5670,5670,5670,5670,0
|
|
20231103,182600,34868110,5670,5670,5670,5670,0
|
|
20231103,182500,34868110,5670,5670,5670,5670,0
|
|
20231103,182400,34868110,5670,5670,5670,5670,0
|
|
20231103,182300,34868110,5670,5670,5670,5670,0
|
|
20231103,182200,34868110,5670,5670,5670,5670,0
|
|
20231103,182100,34868110,5670,5670,5670,5670,0
|
|
20231103,182000,34868110,5670,5670,5670,5670,0
|
|
20231103,181900,34868110,5670,5670,5670,5670,0
|
|
20231103,181800,34868110,5670,5670,5670,5670,0
|
|
20231103,181700,34868110,5670,5670,5670,5670,0
|
|
20231103,181600,34868110,5670,5670,5670,5670,0
|
|
20231103,181500,34868110,5670,5670,5670,5670,13
|
|
20231103,181400,34868110,5670,5670,5670,5670,0
|
|
20231103,181300,34868110,5670,5670,5670,5670,0
|
|
20231103,181200,34868110,5670,5670,5670,5670,0
|
|
20231103,181100,34868110,5670,5670,5670,5670,0
|
|
20231103,181000,34868110,5670,5670,5670,5670,0
|
|
20231103,180900,34868110,5670,5670,5670,5670,0
|
|
20231103,180800,34868110,5670,5670,5670,5670,0
|
|
20231103,180700,34868110,5670,5670,5670,5670,0
|
|
20231103,180600,34868110,5670,5670,5670,5670,0
|
|
20231103,180500,34868110,5670,5670,5670,5670,0
|
|
20231103,180400,34868110,5670,5670,5670,5670,0
|
|
20231103,180300,34868110,5670,5670,5670,5670,0
|
|
20231103,180200,34868110,5670,5670,5670,5670,0
|
|
20231103,180100,34868110,5670,5670,5670,5670,0
|
|
20231103,180000,34868110,5670,5670,5670,5670,0
|
|
20231103,175900,34868110,5670,5670,5670,5670,0
|
|
20231103,175800,34868110,5670,5670,5670,5670,0
|
|
20231103,175700,34868110,5670,5670,5670,5670,0
|
|
20231103,175600,34868110,5670,5670,5670,5670,0
|
|
20231103,175500,34868110,5670,5670,5670,5670,0
|
|
20231103,175400,34868110,5670,5670,5670,5670,0
|
|
20231103,175300,34868110,5670,5670,5670,5670,0
|
|
20231103,175200,34868110,5670,5670,5670,5670,0
|
|
20231103,175100,34868110,5670,5670,5670,5670,0
|
|
20231103,175000,34868110,5670,5670,5670,5670,0
|
|
20231103,174900,34868110,5670,5670,5670,5670,0
|
|
20231103,174800,34868110,5670,5670,5670,5670,0
|
|
20231103,174700,34868110,5670,5670,5670,5670,0
|
|
20231103,174600,34868110,5670,5670,5670,5670,0
|
|
20231103,174500,34868110,5670,5670,5670,5670,13
|
|
20231103,174400,34868110,5670,5670,5670,5670,0
|
|
20231103,174300,34868110,5670,5670,5670,5670,0
|
|
20231103,174200,34868110,5670,5670,5670,5670,0
|
|
20231103,174100,34868110,5670,5670,5670,5670,0
|
|
20231103,174000,34868110,5670,5670,5670,5670,0
|
|
20231103,173900,34868110,5670,5670,5670,5670,0
|
|
20231103,173800,34868110,5670,5670,5670,5670,0
|
|
20231103,173700,34868110,5670,5670,5670,5670,0
|
|
20231103,173600,34868110,5670,5670,5670,5670,0
|
|
20231103,173500,34868110,5670,5670,5670,5670,0
|
|
20231103,173400,34868110,5670,5670,5670,5670,0
|
|
20231103,173300,34868110,5670,5670,5670,5670,0
|
|
20231103,173200,34868110,5670,5670,5670,5670,0
|
|
20231103,173100,34868110,5670,5670,5670,5670,0
|
|
20231103,173000,34868110,5670,5670,5670,5670,0
|
|
20231103,172900,34868110,5670,5670,5670,5670,0
|
|
20231103,172800,34868110,5670,5670,5670,5670,0
|
|
20231103,172700,34868110,5670,5670,5670,5670,0
|
|
20231103,172600,34868110,5670,5670,5670,5670,0
|
|
20231103,172500,34868110,5670,5670,5670,5670,0
|
|
20231103,172400,34868110,5670,5670,5670,5670,0
|
|
20231103,172300,34868110,5670,5670,5670,5670,0
|
|
20231103,172200,34868110,5670,5670,5670,5670,0
|
|
20231103,172100,34868110,5670,5670,5670,5670,0
|
|
20231103,172000,34868110,5670,5670,5670,5670,0
|
|
20231103,171900,34868110,5670,5670,5670,5670,0
|
|
20231103,171800,34868110,5670,5670,5670,5670,0
|
|
20231103,171700,34868110,5670,5670,5670,5670,0
|
|
20231103,171600,34868110,5670,5670,5670,5670,0
|
|
20231103,171500,34868110,5670,5670,5670,5670,13
|
|
20231103,171400,34868110,5670,5670,5670,5670,0
|
|
20231103,171300,34868110,5670,5670,5670,5670,0
|
|
20231103,171200,34868110,5670,5670,5670,5670,0
|
|
20231103,171100,34868110,5670,5670,5670,5670,0
|
|
20231103,171000,34868110,5670,5670,5670,5670,0
|
|
20231103,170900,34868110,5670,5670,5670,5670,0
|
|
20231103,170800,34868110,5670,5670,5670,5670,0
|
|
20231103,170700,34868110,5670,5670,5670,5670,0
|
|
20231103,170600,34868110,5670,5670,5670,5670,0
|
|
20231103,170500,34868110,5670,5670,5670,5670,0
|
|
20231103,170400,34868110,5670,5670,5670,5670,0
|
|
20231103,170300,34868110,5670,5670,5670,5670,0
|
|
20231103,170200,34868110,5670,5670,5670,5670,0
|
|
20231103,170100,34868110,5670,5670,5670,5670,0
|
|
20231103,170000,34868110,5670,5670,5670,5670,0
|
|
20231103,165900,34868110,5670,5670,5670,5670,0
|
|
20231103,165800,34868110,5670,5670,5670,5670,0
|
|
20231103,165700,34868110,5670,5670,5670,5670,0
|
|
20231103,165600,34868110,5670,5670,5670,5670,0
|
|
20231103,165500,34868110,5670,5670,5670,5670,0
|
|
20231103,165400,34868110,5670,5670,5670,5670,0
|
|
20231103,165300,34868110,5670,5670,5670,5670,0
|
|
20231103,165200,34868110,5670,5670,5670,5670,0
|
|
20231103,165100,34868110,5670,5670,5670,5670,0
|
|
20231103,165000,34868110,5670,5670,5670,5670,0
|
|
20231103,164900,34868110,5670,5670,5670,5670,0
|
|
20231103,164800,34868110,5670,5670,5670,5670,0
|
|
20231103,164700,34868110,5670,5670,5670,5670,0
|
|
20231103,164600,34868110,5670,5670,5670,5670,0
|
|
20231103,164500,34868110,5670,5670,5670,5670,13
|
|
20231103,164400,34868110,5670,5670,5670,5670,0
|
|
20231103,164300,34868110,5670,5670,5670,5670,0
|
|
20231103,164200,34868110,5670,5670,5670,5670,0
|
|
20231103,164100,34868110,5670,5670,5670,5670,0
|
|
20231103,164000,34868110,5670,5670,5670,5670,0
|
|
20231103,163900,34868110,5670,5670,5670,5670,0
|
|
20231103,163800,34868110,5670,5670,5670,5670,0
|
|
20231103,163700,34868110,5670,5670,5670,5670,0
|
|
20231103,163600,34868110,5670,5670,5670,5670,0
|
|
20231103,163500,34868110,5670,5670,5670,5670,0
|
|
20231103,163400,34868110,5670,5670,5670,5670,0
|
|
20231103,163300,34868110,5670,5670,5670,5670,0
|
|
20231103,163200,34868110,5670,5670,5670,5670,0
|
|
20231103,163100,34868110,5670,5670,5670,5670,0
|
|
20231103,163000,34868110,5670,5670,5670,5670,0
|
|
20231103,162900,34868110,5670,5670,5670,5670,0
|
|
20231103,162800,34868110,5670,5670,5670,5670,0
|
|
20231103,162700,34868110,5670,5670,5670,5670,0
|
|
20231103,162600,34868110,5670,5670,5670,5670,0
|
|
20231103,162500,34868110,5670,5670,5670,5670,0
|
|
20231103,162400,34868110,5670,5670,5670,5670,0
|
|
20231103,162300,34868110,5670,5670,5670,5670,0
|
|
20231103,162200,34868110,5670,5670,5670,5670,0
|
|
20231103,162100,34868110,5670,5670,5670,5670,0
|
|
20231103,162000,34868110,5670,5670,5670,5670,0
|
|
20231103,161900,34868110,5670,5670,5670,5670,0
|
|
20231103,161800,34868110,5670,5670,5670,5670,0
|
|
20231103,161700,34868110,5670,5670,5670,5670,0
|
|
20231103,161600,34868110,5670,5670,5670,5670,0
|
|
20231103,161500,34868110,5670,5670,5670,5670,13
|
|
20231103,161400,34868110,5670,5670,5670,5670,0
|
|
20231103,161300,34868110,5670,5670,5670,5670,0
|
|
20231103,161200,34868110,5670,5670,5670,5670,0
|
|
20231103,161100,34868110,5670,5670,5670,5670,0
|
|
20231103,161000,34868110,5670,5670,5670,5670,0
|
|
20231103,160900,34868110,5670,5670,5670,5670,0
|
|
20231103,160800,34868110,5670,5670,5670,5670,0
|
|
20231103,160700,34868110,5670,5670,5670,5670,0
|
|
20231103,160600,34868110,5670,5670,5670,5670,0
|
|
20231103,160500,34868110,5670,5670,5670,5670,0
|
|
20231103,160400,34868110,5670,5670,5670,5670,0
|
|
20231103,160300,34868110,5670,5670,5670,5670,0
|
|
20231103,160200,34868110,5670,5670,5670,5670,0
|
|
20231103,160100,34868110,5670,5670,5670,5670,0
|
|
20231103,160000,34868110,5670,5670,5670,5670,0
|
|
20231103,155900,34868110,5670,5670,5670,5670,0
|
|
20231103,155800,34868110,5670,5670,5670,5670,0
|
|
20231103,155700,34868110,5670,5670,5670,5670,0
|
|
20231103,155600,34868110,5670,5670,5670,5670,0
|
|
20231103,155500,34868110,5670,5670,5670,5670,0
|
|
20231103,155400,34868110,5670,5670,5670,5670,0
|
|
20231103,155300,34868110,5670,5670,5670,5670,0
|
|
20231103,155200,34868110,5670,5670,5670,5670,0
|
|
20231103,155100,34868110,5670,5670,5670,5670,0
|
|
20231103,155000,34868110,5670,5670,5670,5670,0
|
|
20231103,154900,34868110,5670,5670,5670,5670,0
|
|
20231103,154800,34868110,5670,5670,5670,5670,0
|
|
20231103,154700,34868110,5670,5670,5670,5670,0
|
|
20231103,154600,34868110,5670,5670,5670,5670,0
|
|
20231103,154500,34868110,5670,5670,5670,5670,13
|
|
20231103,154400,34868110,5670,5670,5670,5670,0
|
|
20231103,154300,34868110,5670,5670,5670,5670,0
|
|
20231103,154200,34868110,5670,5670,5670,5670,0
|
|
20231103,154100,34868110,5670,5670,5670,5670,0
|
|
20231103,154000,34868110,5670,5670,5670,5670,0
|
|
20231103,153900,34868110,5670,5670,5670,5670,0
|
|
20231103,153800,34868110,5670,5670,5670,5670,0
|
|
20231103,153700,34868110,5670,5670,5670,5670,0
|
|
20231103,153600,34868110,5670,5670,5670,5670,0
|
|
20231103,153500,34868110,5670,5670,5670,5670,0
|
|
20231103,153400,34868110,5670,5670,5670,5670,0
|
|
20231103,153300,34868110,5670,5670,5670,5670,0
|
|
20231103,153200,34868110,5670,5670,5670,5670,0
|
|
20231103,153100,34868110,5670,5670,5670,5670,0
|
|
20231103,153000,34868110,5670,5670,5670,5670,13
|
|
20231103,152900,34794400,5660,5660,5660,5660,0
|
|
20231103,152800,34794400,5660,5660,5660,5660,0
|
|
20231103,152700,34794400,5660,5660,5660,5660,0
|
|
20231103,152600,34794400,5660,5660,5660,5660,0
|
|
20231103,152500,34794400,5660,5660,5660,5660,0
|
|
20231103,152400,34794400,5660,5660,5660,5660,0
|
|
20231103,152300,34794400,5660,5660,5660,5660,0
|
|
20231103,152200,34794400,5660,5660,5660,5660,0
|
|
20231103,152100,34794400,5660,5660,5660,5660,0
|
|
20231103,152000,34794400,5660,5660,5660,5660,0
|
|
20231103,151900,34794400,5660,5660,5660,5660,0
|
|
20231103,151800,34794400,5660,5660,5660,5660,0
|
|
20231103,151700,34794400,5660,5660,5660,5660,0
|
|
20231103,151600,34794400,5660,5660,5660,5660,1
|
|
20231103,151500,34788740,5670,5670,5670,5670,0
|
|
20231103,151400,34788740,5670,5670,5670,5670,0
|
|
20231103,151300,34788740,5670,5670,5670,5670,0
|
|
20231103,151200,34788740,5670,5670,5670,5670,0
|
|
20231103,151100,34788740,5670,5670,5670,5670,0
|
|
20231103,151000,34788740,5670,5670,5670,5670,0
|
|
20231103,150900,34788740,5670,5670,5670,5670,0
|
|
20231103,150800,34788740,5670,5670,5670,5670,0
|
|
20231103,150700,34788740,5670,5670,5670,5670,0
|
|
20231103,150600,34788740,5670,5670,5670,5670,0
|
|
20231103,150500,34788740,5670,5670,5670,5670,0
|
|
20231103,150400,34788740,5670,5670,5670,5670,0
|
|
20231103,150300,34788740,5670,5670,5670,5670,0
|
|
20231103,150200,34788740,5670,5670,5670,5670,2
|
|
20231103,150100,34777400,5660,5660,5660,5660,0
|
|
20231103,150000,34777400,5660,5660,5660,5660,0
|
|
20231103,145900,34777400,5660,5660,5660,5660,0
|
|
20231103,145800,34777400,5660,5660,5660,5660,0
|
|
20231103,145700,34777400,5660,5660,5660,5660,14
|
|
20231103,145600,34698160,5660,5660,5660,5660,0
|
|
20231103,145500,34698160,5660,5660,5660,5660,3
|
|
20231103,145400,34681180,5660,5660,5660,5660,0
|
|
20231103,145300,34681180,5660,5660,5660,5660,0
|
|
20231103,145200,34681180,5660,5660,5660,5660,1
|
|
20231103,145100,34675520,5660,5660,5660,5660,0
|
|
20231103,145000,34675520,5660,5660,5660,5660,0
|
|
20231103,144900,34675520,5660,5660,5660,5660,44
|
|
20231103,144800,34426480,5660,5660,5660,5660,0
|
|
20231103,144700,34426480,5660,5660,5660,5660,0
|
|
20231103,144600,34426480,5660,5660,5660,5660,0
|
|
20231103,144500,34426480,5660,5660,5660,5660,0
|
|
20231103,144400,34426480,5660,5660,5660,5660,0
|
|
20231103,144300,34426480,5660,5660,5660,5660,0
|
|
20231103,144200,34426480,5660,5660,5660,5660,0
|
|
20231103,144100,34426480,5660,5660,5660,5660,0
|
|
20231103,144000,34426480,5660,5660,5660,5660,0
|
|
20231103,143900,34426480,5660,5660,5660,5660,21
|
|
20231103,143800,34307620,5670,5670,5670,5670,0
|
|
20231103,143700,34307620,5670,5670,5670,5670,0
|
|
20231103,143600,34307620,5670,5670,5670,5670,0
|
|
20231103,143500,34307620,5670,5670,5670,5670,0
|
|
20231103,143400,34307620,5670,5670,5670,5670,0
|
|
20231103,143300,34307620,5670,5670,5670,5670,0
|
|
20231103,143200,34307620,5670,5670,5670,5670,2
|
|
20231103,143100,34296280,5670,5670,5670,5670,0
|
|
20231103,143000,34296280,5670,5670,5670,5670,1
|
|
20231103,142900,34290610,5670,5670,5670,5670,0
|
|
20231103,142800,34290610,5670,5670,5670,5670,0
|
|
20231103,142700,34290610,5670,5670,5670,5670,0
|
|
20231103,142600,34290610,5670,5670,5670,5670,0
|
|
20231103,142500,34290610,5670,5670,5670,5670,0
|
|
20231103,142400,34290610,5670,5670,5670,5670,10
|
|
20231103,142300,34233910,5670,5670,5670,5670,0
|
|
20231103,142200,34233910,5670,5670,5670,5670,0
|
|
20231103,142100,34233910,5670,5670,5670,5670,0
|
|
20231103,142000,34233910,5670,5670,5670,5670,0
|
|
20231103,141900,34233910,5670,5670,5670,5670,0
|
|
20231103,141800,34233910,5670,5670,5670,5670,0
|
|
20231103,141700,34233910,5670,5670,5670,5670,0
|
|
20231103,141600,34233910,5670,5670,5670,5670,0
|
|
20231103,141500,34233910,5670,5670,5670,5670,0
|
|
20231103,141400,34233910,5670,5670,5670,5670,0
|
|
20231103,141300,34233910,5670,5670,5670,5670,0
|
|
20231103,141200,34233910,5670,5670,5670,5670,0
|
|
20231103,141100,34233910,5670,5670,5670,5670,0
|
|
20231103,141000,34233910,5670,5670,5670,5670,0
|
|
20231103,140900,34233910,5670,5670,5670,5670,0
|
|
20231103,140800,34233910,5670,5670,5670,5670,0
|
|
20231103,140700,34233910,5670,5670,5670,5670,1
|
|
20231103,140600,34228240,5670,5670,5670,5670,0
|
|
20231103,140500,34228240,5670,5670,5670,5670,0
|
|
20231103,140400,34228240,5670,5670,5670,5670,0
|
|
20231103,140300,34228240,5670,5670,5670,5670,16
|
|
20231103,140200,34137520,5670,5670,5670,5670,412
|
|
20231103,140100,31801480,5670,5670,5670,5670,0
|
|
20231103,140000,31801480,5670,5670,5670,5670,0
|
|
20231103,135900,31801480,5670,5670,5670,5670,0
|
|
20231103,135800,31801480,5670,5670,5670,5670,0
|
|
20231103,135700,31801480,5670,5670,5670,5670,0
|
|
20231103,135600,31801480,5670,5670,5670,5670,0
|
|
20231103,135500,31801480,5670,5670,5670,5670,0
|
|
20231103,135400,31801480,5670,5670,5670,5670,0
|
|
20231103,135300,31801480,5670,5670,5670,5670,0
|
|
20231103,135200,31801480,5670,5670,5670,5670,0
|
|
20231103,135100,31801480,5670,5670,5670,5670,0
|
|
20231103,135000,31801480,5670,5670,5670,5670,0
|
|
20231103,134900,31801480,5670,5670,5670,5670,0
|
|
20231103,134800,31801480,5670,5670,5670,5670,0
|
|
20231103,134700,31801480,5670,5670,5670,5670,0
|
|
20231103,134600,31801480,5670,5670,5670,5670,0
|
|
20231103,134500,31801480,5670,5670,5670,5670,0
|
|
20231103,134400,31801480,5670,5670,5670,5670,200
|
|
20231103,134300,30667480,5670,5670,5670,5670,89
|
|
20231103,134200,30162850,5670,5670,5670,5670,0
|
|
20231103,134100,30162850,5670,5670,5670,5670,0
|
|
20231103,134000,30162850,5670,5670,5670,5670,0
|
|
20231103,133900,30162850,5670,5670,5670,5670,0
|
|
20231103,133800,30162850,5670,5670,5670,5670,0
|
|
20231103,133700,30162850,5670,5670,5670,5670,0
|
|
20231103,133600,30162850,5670,5670,5670,5670,0
|
|
20231103,133500,30162850,5670,5670,5670,5670,0
|
|
20231103,133400,30162850,5670,5670,5670,5670,0
|
|
20231103,133300,30162850,5670,5670,5670,5670,0
|
|
20231103,133200,30162850,5670,5670,5670,5670,0
|
|
20231103,133100,30162850,5670,5670,5670,5670,0
|
|
20231103,133000,30162850,5670,5670,5670,5670,0
|
|
20231103,132900,30162850,5670,5670,5670,5670,0
|
|
20231103,132800,30162850,5670,5670,5670,5670,0
|
|
20231103,132700,30162850,5670,5670,5670,5670,0
|
|
20231103,132600,30162850,5670,5670,5670,5670,0
|
|
20231103,132500,30162850,5670,5670,5670,5670,0
|
|
20231103,132400,30162850,5670,5670,5670,5670,0
|
|
20231103,132300,30162850,5670,5670,5670,5670,0
|
|
20231103,132200,30162850,5670,5670,5670,5670,0
|
|
20231103,132100,30162850,5670,5670,5670,5670,0
|
|
20231103,132000,30162850,5670,5670,5670,5670,0
|
|
20231103,131900,30162850,5670,5670,5670,5670,0
|
|
20231103,131800,30162850,5670,5670,5670,5670,0
|
|
20231103,131700,30162850,5670,5670,5670,5670,0
|
|
20231103,131600,30162850,5670,5670,5670,5670,0
|
|
20231103,131500,30162850,5670,5670,5670,5670,1
|
|
20231103,131400,30157180,5680,5680,5680,5680,0
|
|
20231103,131300,30157180,5680,5680,5680,5680,0
|
|
20231103,131200,30157180,5680,5680,5680,5680,0
|
|
20231103,131100,30157180,5680,5680,5680,5680,0
|
|
20231103,131000,30157180,5680,5680,5680,5680,0
|
|
20231103,130900,30157180,5680,5680,5680,5680,0
|
|
20231103,130800,30157180,5680,5680,5680,5680,0
|
|
20231103,130700,30157180,5680,5680,5680,5680,0
|
|
20231103,130600,30157180,5680,5680,5680,5680,0
|
|
20231103,130500,30157180,5680,5680,5680,5680,0
|
|
20231103,130400,30157180,5680,5680,5680,5680,0
|
|
20231103,130300,30157180,5680,5680,5680,5680,0
|
|
20231103,130200,30157180,5680,5680,5680,5680,0
|
|
20231103,130100,30157180,5680,5680,5680,5680,0
|
|
20231103,130000,30157180,5680,5680,5680,5680,0
|
|
20231103,125900,30157180,5680,5680,5680,5680,0
|
|
20231103,125800,30157180,5680,5680,5680,5680,0
|
|
20231103,125700,30157180,5680,5680,5680,5680,0
|
|
20231103,125600,30157180,5680,5680,5680,5680,0
|
|
20231103,125500,30157180,5680,5680,5680,5680,0
|
|
20231103,125400,30157180,5680,5680,5680,5680,0
|
|
20231103,125300,30157180,5680,5680,5680,5680,0
|
|
20231103,125200,30157180,5680,5680,5680,5680,0
|
|
20231103,125100,30157180,5680,5680,5680,5680,0
|
|
20231103,125000,30157180,5680,5680,5680,5680,0
|
|
20231103,124900,30157180,5680,5680,5680,5680,0
|
|
20231103,124800,30157180,5680,5680,5680,5680,0
|
|
20231103,124700,30157180,5680,5680,5680,5680,128
|
|
20231103,124600,29430140,5680,5680,5680,5680,0
|
|
20231103,124500,29430140,5680,5680,5680,5680,0
|
|
20231103,124400,29430140,5680,5680,5680,5680,0
|
|
20231103,124300,29430140,5680,5680,5680,5680,0
|
|
20231103,124200,29430140,5680,5680,5680,5680,0
|
|
20231103,124100,29430140,5680,5680,5680,5680,0
|
|
20231103,124000,29430140,5680,5680,5680,5680,0
|
|
20231103,123900,29430140,5680,5680,5680,5680,0
|
|
20231103,123800,29430140,5680,5680,5680,5680,0
|
|
20231103,123700,29430140,5680,5680,5680,5680,0
|
|
20231103,123600,29430140,5680,5680,5680,5680,0
|
|
20231103,123500,29430140,5680,5680,5680,5680,37
|
|
20231103,123400,29219980,5700,5700,5700,5700,0
|
|
20231103,123300,29219980,5700,5700,5700,5700,0
|
|
20231103,123200,29219980,5700,5700,5700,5700,0
|
|
20231103,123100,29219980,5700,5700,5700,5700,0
|
|
20231103,123000,29219980,5700,5700,5700,5700,4
|
|
20231103,122900,29197180,5700,5700,5700,5700,0
|
|
20231103,122800,29197180,5700,5700,5700,5700,0
|
|
20231103,122700,29197180,5700,5700,5700,5700,0
|
|
20231103,122600,29197180,5700,5700,5700,5700,1
|
|
20231103,122500,29191480,5700,5700,5700,5700,0
|
|
20231103,122400,29191480,5700,5700,5700,5700,0
|
|
20231103,122300,29191480,5700,5700,5700,5700,13
|
|
20231103,122200,29117380,5700,5700,5700,5700,0
|
|
20231103,122100,29117380,5700,5700,5700,5700,0
|
|
20231103,122000,29117380,5700,5700,5700,5700,0
|
|
20231103,121900,29117380,5700,5700,5700,5700,0
|
|
20231103,121800,29117380,5700,5700,5700,5700,0
|
|
20231103,121700,29117380,5700,5700,5700,5700,13
|
|
20231103,121600,29043280,5700,5700,5700,5700,0
|
|
20231103,121500,29043280,5700,5700,5700,5700,0
|
|
20231103,121400,29043280,5700,5700,5700,5700,0
|
|
20231103,121300,29043280,5700,5700,5700,5700,0
|
|
20231103,121200,29043280,5700,5700,5700,5700,0
|
|
20231103,121100,29043280,5700,5700,5700,5700,68
|
|
20231103,121000,28655680,5680,5680,5680,5680,0
|
|
20231103,120900,28655680,5680,5680,5680,5680,0
|
|
20231103,120800,28655680,5680,5680,5680,5680,0
|
|
20231103,120700,28655680,5680,5680,5680,5680,0
|
|
20231103,120600,28655680,5680,5680,5680,5680,0
|
|
20231103,120500,28655680,5680,5680,5680,5680,0
|
|
20231103,120400,28655680,5680,5680,5680,5680,0
|
|
20231103,120300,28655680,5680,5680,5680,5680,0
|
|
20231103,120200,28655680,5680,5680,5680,5680,0
|
|
20231103,120100,28655680,5680,5680,5680,5680,0
|
|
20231103,120000,28655680,5680,5680,5680,5680,66
|
|
20231103,115900,28280800,5680,5680,5680,5680,3
|
|
20231103,115800,28263760,5720,5720,5720,5720,0
|
|
20231103,115700,28263760,5720,5720,5720,5720,0
|
|
20231103,115600,28263760,5720,5700,5720,5700,61
|
|
20231103,115500,27915060,5700,5700,5700,5700,102
|
|
20231103,115400,27333660,5700,5700,5700,5700,0
|
|
20231103,115300,27333660,5700,5700,5700,5700,0
|
|
20231103,115200,27333660,5700,5700,5700,5700,0
|
|
20231103,115100,27333660,5700,5700,5700,5700,0
|
|
20231103,115000,27333660,5700,5700,5700,5700,0
|
|
20231103,114900,27333660,5700,5700,5700,5700,0
|
|
20231103,114800,27333660,5700,5700,5700,5700,0
|
|
20231103,114700,27333660,5700,5700,5700,5700,0
|
|
20231103,114600,27333660,5700,5700,5700,5700,340
|
|
20231103,114500,25395660,5680,5680,5680,5680,0
|
|
20231103,114400,25395660,5680,5680,5680,5680,100
|
|
20231103,114300,24827660,5680,5680,5680,5680,0
|
|
20231103,114200,24827660,5680,5680,5680,5680,0
|
|
20231103,114100,24827660,5680,5700,5700,5680,179
|
|
20231103,114000,23809740,5700,5710,5710,5700,1409
|
|
20231103,113900,15777460,5710,5710,5710,5710,1
|
|
20231103,113800,15771750,5710,5710,5720,5710,309
|
|
20231103,113700,14005250,5710,5710,5710,5710,0
|
|
20231103,113600,14005250,5710,5700,5710,5700,123
|
|
20231103,113500,13303920,5700,5690,5700,5690,328
|
|
20231103,113400,11435060,5690,5690,5690,5690,0
|
|
20231103,113300,11435060,5690,5690,5690,5690,0
|
|
20231103,113200,11435060,5690,5690,5690,5690,3
|
|
20231103,113100,11417990,5680,5680,5680,5680,0
|
|
20231103,113000,11417990,5680,5680,5680,5680,0
|
|
20231103,112900,11417990,5680,5680,5680,5680,0
|
|
20231103,112800,11417990,5680,5660,5680,5660,213
|
|
20231103,112700,10208430,5660,5660,5660,5660,1
|
|
20231103,112600,10202770,5650,5650,5650,5650,0
|
|
20231103,112500,10202770,5650,5650,5650,5650,0
|
|
20231103,112400,10202770,5650,5650,5650,5650,0
|
|
20231103,112300,10202770,5650,5650,5650,5650,0
|
|
20231103,112200,10202770,5650,5650,5650,5650,0
|
|
20231103,112100,10202770,5650,5650,5650,5650,0
|
|
20231103,112000,10202770,5650,5650,5650,5650,182
|
|
20231103,111900,9174470,5640,5640,5640,5640,0
|
|
20231103,111800,9174470,5640,5640,5640,5640,23
|
|
20231103,111700,9044750,5640,5640,5640,5640,77
|
|
20231103,111600,8610470,5630,5630,5630,5630,3
|
|
20231103,111500,8593580,5650,5650,5650,5650,16
|
|
20231103,111400,8503180,5650,5650,5650,5650,44
|
|
20231103,111300,8254580,5650,5650,5650,5650,0
|
|
20231103,111200,8254580,5650,5650,5650,5650,0
|
|
20231103,111100,8254580,5650,5650,5650,5650,0
|
|
20231103,111000,8254580,5650,5650,5650,5650,47
|
|
20231103,110900,7989030,5650,5650,5650,5650,0
|
|
20231103,110800,7989030,5650,5650,5650,5650,0
|
|
20231103,110700,7989030,5650,5650,5650,5650,0
|
|
20231103,110600,7989030,5650,5650,5650,5650,0
|
|
20231103,110500,7989030,5650,5650,5650,5650,0
|
|
20231103,110400,7989030,5650,5650,5650,5650,0
|
|
20231103,110300,7989030,5650,5650,5650,5650,0
|
|
20231103,110200,7989030,5650,5650,5650,5650,0
|
|
20231103,110100,7989030,5650,5650,5650,5650,0
|
|
20231103,110000,7989030,5650,5650,5650,5650,3
|
|
20231103,105900,7972080,5650,5650,5650,5650,0
|
|
20231103,105800,7972080,5650,5650,5650,5650,0
|
|
20231103,105700,7972080,5650,5650,5650,5650,0
|
|
20231103,105600,7972080,5650,5650,5650,5650,0
|
|
20231103,105500,7972080,5650,5650,5650,5650,10
|
|
20231103,105400,7915580,5650,5650,5650,5650,32
|
|
20231103,105300,7734780,5650,5650,5650,5650,330
|
|
20231103,105200,5870280,5630,5630,5630,5630,0
|
|
20231103,105100,5870280,5630,5630,5630,5630,0
|
|
20231103,105000,5870280,5630,5630,5630,5630,0
|
|
20231103,104900,5870280,5630,5630,5630,5630,0
|
|
20231103,104800,5870280,5630,5630,5630,5630,0
|
|
20231103,104700,5870280,5630,5630,5630,5630,0
|
|
20231103,104600,5870280,5630,5630,5630,5630,0
|
|
20231103,104500,5870280,5630,5630,5630,5630,0
|
|
20231103,104400,5870280,5630,5630,5630,5630,6
|
|
20231103,104300,5836500,5630,5630,5630,5630,0
|
|
20231103,104200,5836500,5630,5630,5630,5630,0
|
|
20231103,104100,5836500,5630,5630,5630,5630,1
|
|
20231103,104000,5830870,5630,5630,5630,5630,10
|
|
20231103,103900,5774570,5650,5650,5650,5650,0
|
|
20231103,103800,5774570,5650,5650,5650,5650,0
|
|
20231103,103700,5774570,5650,5650,5650,5650,0
|
|
20231103,103600,5774570,5650,5650,5650,5650,0
|
|
20231103,103500,5774570,5650,5650,5650,5650,0
|
|
20231103,103400,5774570,5650,5650,5650,5650,0
|
|
20231103,103300,5774570,5650,5650,5650,5650,0
|
|
20231103,103200,5774570,5650,5650,5650,5650,0
|
|
20231103,103100,5774570,5650,5650,5650,5650,0
|
|
20231103,103000,5774570,5650,5650,5650,5650,0
|
|
20231103,102900,5774570,5650,5650,5650,5650,0
|
|
20231103,102800,5774570,5650,5650,5650,5650,176
|
|
20231103,102700,4780170,5650,5650,5650,5650,0
|
|
20231103,102600,4780170,5650,5650,5650,5650,0
|
|
20231103,102500,4780170,5650,5650,5650,5650,0
|
|
20231103,102400,4780170,5650,5650,5650,5650,0
|
|
20231103,102300,4780170,5650,5650,5650,5650,50
|
|
20231103,102200,4497670,5630,5630,5630,5630,174
|
|
20231103,102100,3518050,5630,5630,5630,5630,0
|
|
20231103,102000,3518050,5630,5630,5630,5630,0
|
|
20231103,101900,3518050,5630,5630,5630,5630,0
|
|
20231103,101800,3518050,5630,5630,5630,5630,0
|
|
20231103,101700,3518050,5630,5630,5630,5630,0
|
|
20231103,101600,3518050,5630,5630,5630,5630,0
|
|
20231103,101500,3518050,5630,5630,5630,5630,54
|
|
20231103,101400,3214030,5630,5630,5630,5630,0
|
|
20231103,101300,3214030,5630,5630,5630,5630,0
|
|
20231103,101200,3214030,5630,5630,5630,5630,0
|
|
20231103,101100,3214030,5630,5630,5630,5630,0
|
|
20231103,101000,3214030,5630,5630,5630,5630,0
|
|
20231103,100900,3214030,5630,5630,5630,5630,0
|
|
20231103,100800,3214030,5630,5630,5630,5630,0
|
|
20231103,100700,3214030,5630,5630,5630,5630,0
|
|
20231103,100600,3214030,5630,5630,5630,5630,0
|
|
20231103,100500,3214030,5630,5630,5630,5630,0
|
|
20231103,100400,3214030,5630,5630,5630,5630,0
|
|
20231103,100300,3214030,5630,5630,5630,5630,0
|
|
20231103,100200,3214030,5630,5630,5630,5630,0
|
|
20231103,100100,3214030,5630,5630,5630,5630,0
|
|
20231103,100000,3214030,5630,5630,5630,5630,0
|
|
20231103,095900,3214030,5630,5630,5630,5630,0
|
|
20231103,095800,3214030,5630,5630,5630,5630,0
|
|
20231103,095700,3214030,5630,5630,5630,5630,0
|
|
20231103,095600,3214030,5630,5630,5630,5630,0
|
|
20231103,095500,3214030,5630,5630,5630,5630,0
|
|
20231103,095400,3214030,5630,5630,5630,5630,0
|
|
20231103,095300,3214030,5630,5630,5630,5630,0
|
|
20231103,095200,3214030,5630,5630,5630,5630,0
|
|
20231103,095100,3214030,5630,5630,5630,5630,1
|
|
20231103,095000,3208400,5650,5650,5650,5650,0
|
|
20231103,094900,3208400,5650,5650,5650,5650,0
|
|
20231103,094800,3208400,5650,5650,5650,5650,1
|
|
20231103,094700,3202750,5640,5640,5640,5640,0
|
|
20231103,094600,3202750,5640,5640,5640,5640,0
|
|
20231103,094500,3202750,5640,5640,5640,5640,0
|
|
20231103,094400,3202750,5640,5640,5640,5640,0
|
|
20231103,094300,3202750,5640,5640,5640,5640,129
|
|
20231103,094200,2475190,5640,5640,5640,5640,0
|
|
20231103,094100,2475190,5640,5640,5640,5640,0
|
|
20231103,094000,2475190,5640,5640,5640,5640,0
|
|
20231103,093900,2475190,5640,5640,5640,5640,0
|
|
20231103,093800,2475190,5640,5640,5640,5640,0
|
|
20231103,093700,2475190,5640,5640,5640,5640,226
|
|
20231103,093600,1200550,5660,5660,5660,5660,0
|
|
20231103,093500,1200550,5660,5660,5660,5660,0
|
|
20231103,093400,1200550,5660,5660,5660,5660,0
|
|
20231103,093300,1200550,5660,5680,5680,5660,24
|
|
20231103,093200,1064570,5660,5660,5660,5660,0
|
|
20231103,093100,1064570,5660,5660,5660,5660,0
|
|
20231103,093000,1064570,5660,5660,5660,5660,0
|
|
20231103,092900,1064570,5660,5660,5660,5660,0
|
|
20231103,092800,1064570,5660,5660,5660,5660,0
|
|
20231103,092700,1064570,5660,5660,5660,5660,0
|
|
20231103,092600,1064570,5660,5660,5660,5660,0
|
|
20231103,092500,1064570,5660,5660,5660,5660,0
|
|
20231103,092400,1064570,5660,5660,5660,5660,0
|
|
20231103,092300,1064570,5660,5660,5660,5660,0
|
|
20231103,092200,1064570,5660,5660,5660,5660,0
|
|
20231103,092100,1064570,5660,5660,5660,5660,1
|
|
20231103,092000,1058910,5680,5680,5680,5680,0
|
|
20231103,091900,1058910,5680,5680,5680,5680,0
|
|
20231103,091800,1058910,5680,5660,5680,5660,4
|
|
20231103,091700,1036210,5640,5640,5640,5640,0
|
|
20231103,091600,1036210,5640,5640,5640,5640,0
|
|
20231103,091500,1036210,5640,5640,5640,5640,0
|
|
20231103,091400,1036210,5640,5640,5640,5640,0
|
|
20231103,091300,1036210,5640,5660,5680,5640,102
|
|
20231103,091200,460010,5660,5660,5660,5660,0
|
|
20231103,091100,460010,5660,5660,5660,5660,0
|
|
20231103,091000,460010,5660,5660,5660,5660,0
|
|
20231103,090900,460010,5660,5680,5680,5660,6
|
|
20231103,090800,426000,5680,5680,5680,5680,0
|
|
20231103,090700,426000,5680,5680,5680,5680,0
|
|
20231103,090600,426000,5680,5680,5680,5680,0
|
|
20231103,090500,426000,5680,5680,5680,5680,64
|
|
20231103,090400,62480,5680,5680,5680,5680,4
|
|
20231103,090300,39760,5680,5680,5680,5680,0
|
|
20231103,090200,39760,5680,5680,5680,5680,2
|
|
20231103,090100,28400,5680,5680,5680,5680,0
|
|
20231103,090000,28400,5680,5680,5680,5680,5
|