588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,184500,54537180,5610,5610,5610,5610,213
|
|
20231106,184400,54537180,5610,5610,5610,5610,0
|
|
20231106,184300,54537180,5610,5610,5610,5610,0
|
|
20231106,184200,54537180,5610,5610,5610,5610,0
|
|
20231106,184100,54537180,5610,5610,5610,5610,0
|
|
20231106,184000,54537180,5610,5610,5610,5610,0
|
|
20231106,183900,54537180,5610,5610,5610,5610,0
|
|
20231106,183800,54537180,5610,5610,5610,5610,0
|
|
20231106,183700,54537180,5610,5610,5610,5610,0
|
|
20231106,183600,54537180,5610,5610,5610,5610,0
|
|
20231106,183500,54537180,5610,5610,5610,5610,0
|
|
20231106,183400,54537180,5610,5610,5610,5610,0
|
|
20231106,183300,54537180,5610,5610,5610,5610,0
|
|
20231106,183200,54537180,5610,5610,5610,5610,0
|
|
20231106,183100,54537180,5610,5610,5610,5610,0
|
|
20231106,183000,54537180,5610,5610,5610,5610,0
|
|
20231106,182900,54537180,5610,5610,5610,5610,0
|
|
20231106,182800,54537180,5610,5610,5610,5610,0
|
|
20231106,182700,54537180,5610,5610,5610,5610,0
|
|
20231106,182600,54537180,5610,5610,5610,5610,0
|
|
20231106,182500,54537180,5610,5610,5610,5610,0
|
|
20231106,182400,54537180,5610,5610,5610,5610,0
|
|
20231106,182300,54537180,5610,5610,5610,5610,0
|
|
20231106,182200,54537180,5610,5610,5610,5610,0
|
|
20231106,182100,54537180,5610,5610,5610,5610,0
|
|
20231106,182000,54537180,5610,5610,5610,5610,0
|
|
20231106,181900,54537180,5610,5610,5610,5610,0
|
|
20231106,181800,54537180,5610,5610,5610,5610,0
|
|
20231106,181700,54537180,5610,5610,5610,5610,0
|
|
20231106,181600,54537180,5610,5610,5610,5610,0
|
|
20231106,181500,54537180,5610,5610,5610,5610,213
|
|
20231106,181400,54537180,5610,5610,5610,5610,0
|
|
20231106,181300,54537180,5610,5610,5610,5610,0
|
|
20231106,181200,54537180,5610,5610,5610,5610,0
|
|
20231106,181100,54537180,5610,5610,5610,5610,0
|
|
20231106,181000,54537180,5610,5610,5610,5610,0
|
|
20231106,180900,54537180,5610,5610,5610,5610,0
|
|
20231106,180800,54537180,5610,5610,5610,5610,0
|
|
20231106,180700,54537180,5610,5610,5610,5610,0
|
|
20231106,180600,54537180,5610,5610,5610,5610,0
|
|
20231106,180500,54537180,5610,5610,5610,5610,0
|
|
20231106,180400,54537180,5610,5610,5610,5610,0
|
|
20231106,180300,54537180,5610,5610,5610,5610,0
|
|
20231106,180200,54537180,5610,5610,5610,5610,0
|
|
20231106,180100,54537180,5610,5610,5610,5610,0
|
|
20231106,180000,54537180,5610,5610,5610,5610,0
|
|
20231106,175900,54537180,5610,5610,5610,5610,0
|
|
20231106,175800,54537180,5610,5610,5610,5610,0
|
|
20231106,175700,54537180,5610,5610,5610,5610,0
|
|
20231106,175600,54537180,5610,5610,5610,5610,0
|
|
20231106,175500,54537180,5610,5610,5610,5610,0
|
|
20231106,175400,54537180,5610,5610,5610,5610,0
|
|
20231106,175300,54537180,5610,5610,5610,5610,0
|
|
20231106,175200,54537180,5610,5610,5610,5610,0
|
|
20231106,175100,54537180,5610,5610,5610,5610,0
|
|
20231106,175000,54537180,5610,5610,5610,5610,0
|
|
20231106,174900,54537180,5610,5610,5610,5610,0
|
|
20231106,174800,54537180,5610,5610,5610,5610,0
|
|
20231106,174700,54537180,5610,5610,5610,5610,0
|
|
20231106,174600,54537180,5610,5610,5610,5610,0
|
|
20231106,174500,54537180,5610,5610,5610,5610,213
|
|
20231106,174400,54537180,5610,5610,5610,5610,0
|
|
20231106,174300,54537180,5610,5610,5610,5610,0
|
|
20231106,174200,54537180,5610,5610,5610,5610,0
|
|
20231106,174100,54537180,5610,5610,5610,5610,0
|
|
20231106,174000,54537180,5610,5610,5610,5610,0
|
|
20231106,173900,54537180,5610,5610,5610,5610,0
|
|
20231106,173800,54537180,5610,5610,5610,5610,0
|
|
20231106,173700,54537180,5610,5610,5610,5610,0
|
|
20231106,173600,54537180,5610,5610,5610,5610,0
|
|
20231106,173500,54537180,5610,5610,5610,5610,0
|
|
20231106,173400,54537180,5610,5610,5610,5610,0
|
|
20231106,173300,54537180,5610,5610,5610,5610,0
|
|
20231106,173200,54537180,5610,5610,5610,5610,0
|
|
20231106,173100,54537180,5610,5610,5610,5610,0
|
|
20231106,173000,54537180,5610,5610,5610,5610,0
|
|
20231106,172900,54537180,5610,5610,5610,5610,0
|
|
20231106,172800,54537180,5610,5610,5610,5610,0
|
|
20231106,172700,54537180,5610,5610,5610,5610,0
|
|
20231106,172600,54537180,5610,5610,5610,5610,0
|
|
20231106,172500,54537180,5610,5610,5610,5610,0
|
|
20231106,172400,54537180,5610,5610,5610,5610,0
|
|
20231106,172300,54537180,5610,5610,5610,5610,0
|
|
20231106,172200,54537180,5610,5610,5610,5610,0
|
|
20231106,172100,54537180,5610,5610,5610,5610,0
|
|
20231106,172000,54537180,5610,5610,5610,5610,0
|
|
20231106,171900,54537180,5610,5610,5610,5610,0
|
|
20231106,171800,54537180,5610,5610,5610,5610,0
|
|
20231106,171700,54537180,5610,5610,5610,5610,0
|
|
20231106,171600,54537180,5610,5610,5610,5610,0
|
|
20231106,171500,54537180,5610,5610,5610,5610,213
|
|
20231106,171400,54537180,5610,5610,5610,5610,0
|
|
20231106,171300,54537180,5610,5610,5610,5610,0
|
|
20231106,171200,54537180,5610,5610,5610,5610,0
|
|
20231106,171100,54537180,5610,5610,5610,5610,0
|
|
20231106,171000,54537180,5610,5610,5610,5610,0
|
|
20231106,170900,54537180,5610,5610,5610,5610,0
|
|
20231106,170800,54537180,5610,5610,5610,5610,0
|
|
20231106,170700,54537180,5610,5610,5610,5610,0
|
|
20231106,170600,54537180,5610,5610,5610,5610,0
|
|
20231106,170500,54537180,5610,5610,5610,5610,0
|
|
20231106,170400,54537180,5610,5610,5610,5610,0
|
|
20231106,170300,54537180,5610,5610,5610,5610,0
|
|
20231106,170200,54537180,5610,5610,5610,5610,0
|
|
20231106,170100,54537180,5610,5610,5610,5610,0
|
|
20231106,170000,54537180,5610,5610,5610,5610,0
|
|
20231106,165900,54537180,5610,5610,5610,5610,0
|
|
20231106,165800,54537180,5610,5610,5610,5610,0
|
|
20231106,165700,54537180,5610,5610,5610,5610,0
|
|
20231106,165600,54537180,5610,5610,5610,5610,0
|
|
20231106,165500,54537180,5610,5610,5610,5610,0
|
|
20231106,165400,54537180,5610,5610,5610,5610,0
|
|
20231106,165300,54537180,5610,5610,5610,5610,0
|
|
20231106,165200,54537180,5610,5610,5610,5610,0
|
|
20231106,165100,54537180,5610,5610,5610,5610,0
|
|
20231106,165000,54537180,5610,5610,5610,5610,0
|
|
20231106,164900,54537180,5610,5610,5610,5610,0
|
|
20231106,164800,54537180,5610,5610,5610,5610,0
|
|
20231106,164700,54537180,5610,5610,5610,5610,0
|
|
20231106,164600,54537180,5610,5610,5610,5610,0
|
|
20231106,164500,54537180,5610,5610,5610,5610,213
|
|
20231106,164400,54537180,5610,5610,5610,5610,0
|
|
20231106,164300,54537180,5610,5610,5610,5610,0
|
|
20231106,164200,54537180,5610,5610,5610,5610,0
|
|
20231106,164100,54537180,5610,5610,5610,5610,0
|
|
20231106,164000,54537180,5610,5610,5610,5610,0
|
|
20231106,163900,54537180,5610,5610,5610,5610,0
|
|
20231106,163800,54537180,5610,5610,5610,5610,0
|
|
20231106,163700,54537180,5610,5610,5610,5610,0
|
|
20231106,163600,54537180,5610,5610,5610,5610,0
|
|
20231106,163500,54537180,5610,5610,5610,5610,0
|
|
20231106,163400,54537180,5610,5610,5610,5610,0
|
|
20231106,163300,54537180,5610,5610,5610,5610,0
|
|
20231106,163200,54537180,5610,5610,5610,5610,0
|
|
20231106,163100,54537180,5610,5610,5610,5610,0
|
|
20231106,163000,54537180,5610,5610,5610,5610,0
|
|
20231106,162900,54537180,5610,5610,5610,5610,0
|
|
20231106,162800,54537180,5610,5610,5610,5610,0
|
|
20231106,162700,54537180,5610,5610,5610,5610,0
|
|
20231106,162600,54537180,5610,5610,5610,5610,0
|
|
20231106,162500,54537180,5610,5610,5610,5610,0
|
|
20231106,162400,54537180,5610,5610,5610,5610,0
|
|
20231106,162300,54537180,5610,5610,5610,5610,0
|
|
20231106,162200,54537180,5610,5610,5610,5610,0
|
|
20231106,162100,54537180,5610,5610,5610,5610,0
|
|
20231106,162000,54537180,5610,5610,5610,5610,0
|
|
20231106,161900,54537180,5610,5610,5610,5610,0
|
|
20231106,161800,54537180,5610,5610,5610,5610,0
|
|
20231106,161700,54537180,5610,5610,5610,5610,0
|
|
20231106,161600,54537180,5610,5610,5610,5610,0
|
|
20231106,161500,54537180,5610,5610,5610,5610,213
|
|
20231106,161400,54537180,5610,5610,5610,5610,0
|
|
20231106,161300,54537180,5610,5610,5610,5610,0
|
|
20231106,161200,54537180,5610,5610,5610,5610,0
|
|
20231106,161100,54537180,5610,5610,5610,5610,0
|
|
20231106,161000,54537180,5610,5610,5610,5610,0
|
|
20231106,160900,54537180,5610,5610,5610,5610,0
|
|
20231106,160800,54537180,5610,5610,5610,5610,0
|
|
20231106,160700,54537180,5610,5610,5610,5610,0
|
|
20231106,160600,54537180,5610,5610,5610,5610,0
|
|
20231106,160500,54537180,5610,5610,5610,5610,0
|
|
20231106,160400,54537180,5610,5610,5610,5610,0
|
|
20231106,160300,54537180,5610,5610,5610,5610,0
|
|
20231106,160200,54537180,5610,5610,5610,5610,0
|
|
20231106,160100,54537180,5610,5610,5610,5610,0
|
|
20231106,160000,54537180,5610,5610,5610,5610,0
|
|
20231106,155900,54537180,5610,5610,5610,5610,0
|
|
20231106,155800,54537180,5610,5610,5610,5610,0
|
|
20231106,155700,54537180,5610,5610,5610,5610,0
|
|
20231106,155600,54537180,5610,5610,5610,5610,0
|
|
20231106,155500,54537180,5610,5610,5610,5610,0
|
|
20231106,155400,54537180,5610,5610,5610,5610,0
|
|
20231106,155300,54537180,5610,5610,5610,5610,0
|
|
20231106,155200,54537180,5610,5610,5610,5610,0
|
|
20231106,155100,54537180,5610,5610,5610,5610,0
|
|
20231106,155000,54537180,5610,5610,5610,5610,0
|
|
20231106,154900,54537180,5610,5610,5610,5610,0
|
|
20231106,154800,54537180,5610,5610,5610,5610,0
|
|
20231106,154700,54537180,5610,5610,5610,5610,0
|
|
20231106,154600,54537180,5610,5610,5610,5610,0
|
|
20231106,154500,54537180,5610,5610,5610,5610,213
|
|
20231106,154400,54537180,5610,5610,5610,5610,0
|
|
20231106,154300,54537180,5610,5610,5610,5610,0
|
|
20231106,154200,54537180,5610,5610,5610,5610,0
|
|
20231106,154100,54537180,5610,5610,5610,5610,0
|
|
20231106,154000,54537180,5610,5610,5610,5610,0
|
|
20231106,153900,54537180,5610,5610,5610,5610,0
|
|
20231106,153800,54537180,5610,5610,5610,5610,0
|
|
20231106,153700,54537180,5610,5610,5610,5610,0
|
|
20231106,153600,54537180,5610,5610,5610,5610,0
|
|
20231106,153500,54537180,5610,5610,5610,5610,0
|
|
20231106,153400,54537180,5610,5610,5610,5610,0
|
|
20231106,153300,54537180,5610,5610,5610,5610,0
|
|
20231106,153200,54537180,5610,5610,5610,5610,0
|
|
20231106,153100,54537180,5610,5610,5610,5610,0
|
|
20231106,153000,54537180,5610,5610,5610,5610,213
|
|
20231106,152900,53342250,5590,5590,5590,5590,0
|
|
20231106,152800,53342250,5590,5590,5590,5590,0
|
|
20231106,152700,53342250,5590,5590,5590,5590,0
|
|
20231106,152600,53342250,5590,5590,5590,5590,0
|
|
20231106,152500,53342250,5590,5590,5590,5590,0
|
|
20231106,152400,53342250,5590,5590,5590,5590,0
|
|
20231106,152300,53342250,5590,5590,5590,5590,0
|
|
20231106,152200,53342250,5590,5590,5590,5590,0
|
|
20231106,152100,53342250,5590,5590,5590,5590,0
|
|
20231106,152000,53342250,5590,5590,5590,5590,0
|
|
20231106,151900,53342250,5590,5590,5590,5590,0
|
|
20231106,151800,53342250,5590,5590,5590,5590,5
|
|
20231106,151700,53314300,5610,5610,5610,5610,0
|
|
20231106,151600,53314300,5610,5610,5610,5610,15
|
|
20231106,151500,53230150,5590,5590,5590,5590,0
|
|
20231106,151400,53230150,5590,5590,5590,5590,0
|
|
20231106,151300,53230150,5590,5590,5590,5590,0
|
|
20231106,151200,53230150,5590,5620,5620,5590,2039
|
|
20231106,151100,41814330,5630,5630,5630,5630,1
|
|
20231106,151000,41808700,5620,5620,5620,5620,0
|
|
20231106,150900,41808700,5620,5620,5620,5620,50
|
|
20231106,150800,41527700,5620,5620,5620,5620,1
|
|
20231106,150700,41522080,5630,5630,5630,5630,0
|
|
20231106,150600,41522080,5630,5630,5630,5630,0
|
|
20231106,150500,41522080,5630,5630,5630,5630,0
|
|
20231106,150400,41522080,5630,5630,5630,5630,0
|
|
20231106,150300,41522080,5630,5630,5630,5630,0
|
|
20231106,150200,41522080,5630,5630,5630,5630,0
|
|
20231106,150100,41522080,5630,5630,5630,5630,0
|
|
20231106,150000,41522080,5630,5630,5630,5630,0
|
|
20231106,145900,41522080,5630,5630,5630,5630,0
|
|
20231106,145800,41522080,5630,5630,5630,5630,0
|
|
20231106,145700,41522080,5630,5630,5630,5630,0
|
|
20231106,145600,41522080,5630,5630,5630,5630,0
|
|
20231106,145500,41522080,5630,5630,5630,5630,50
|
|
20231106,145400,41240580,5620,5620,5620,5620,0
|
|
20231106,145300,41240580,5620,5620,5620,5620,0
|
|
20231106,145200,41240580,5620,5620,5620,5620,0
|
|
20231106,145100,41240580,5620,5620,5620,5620,0
|
|
20231106,145000,41240580,5620,5620,5620,5620,0
|
|
20231106,144900,41240580,5620,5620,5620,5620,0
|
|
20231106,144800,41240580,5620,5620,5620,5620,1
|
|
20231106,144700,41234960,5620,5620,5620,5620,0
|
|
20231106,144600,41234960,5620,5640,5640,5620,500
|
|
20231106,144500,38423890,5630,5630,5630,5630,0
|
|
20231106,144400,38423890,5630,5630,5630,5630,0
|
|
20231106,144300,38423890,5630,5630,5630,5630,0
|
|
20231106,144200,38423890,5630,5630,5630,5630,0
|
|
20231106,144100,38423890,5630,5630,5630,5630,0
|
|
20231106,144000,38423890,5630,5630,5630,5630,0
|
|
20231106,143900,38423890,5630,5630,5630,5630,58
|
|
20231106,143800,38097350,5630,5630,5630,5630,1
|
|
20231106,143700,38091720,5630,5630,5630,5630,0
|
|
20231106,143600,38091720,5630,5630,5630,5630,10
|
|
20231106,143500,38035420,5640,5640,5640,5640,0
|
|
20231106,143400,38035420,5640,5640,5640,5640,0
|
|
20231106,143300,38035420,5640,5640,5640,5640,156
|
|
20231106,143200,37155580,5650,5650,5650,5650,0
|
|
20231106,143100,37155580,5650,5650,5650,5650,0
|
|
20231106,143000,37155580,5650,5650,5650,5650,2
|
|
20231106,142900,37144280,5650,5650,5650,5650,4
|
|
20231106,142800,37121680,5650,5650,5650,5650,0
|
|
20231106,142700,37121680,5650,5650,5650,5650,0
|
|
20231106,142600,37121680,5650,5650,5650,5650,0
|
|
20231106,142500,37121680,5650,5650,5650,5650,0
|
|
20231106,142400,37121680,5650,5650,5650,5650,0
|
|
20231106,142300,37121680,5650,5650,5650,5650,33
|
|
20231106,142200,36935230,5650,5650,5650,5650,1
|
|
20231106,142100,36929580,5640,5640,5640,5640,0
|
|
20231106,142000,36929580,5640,5640,5640,5640,0
|
|
20231106,141900,36929580,5640,5640,5640,5640,0
|
|
20231106,141800,36929580,5640,5640,5640,5640,0
|
|
20231106,141700,36929580,5640,5640,5640,5640,33
|
|
20231106,141600,36743460,5640,5640,5640,5640,0
|
|
20231106,141500,36743460,5640,5640,5640,5640,0
|
|
20231106,141400,36743460,5640,5640,5640,5640,0
|
|
20231106,141300,36743460,5640,5640,5640,5640,0
|
|
20231106,141200,36743460,5640,5640,5640,5640,0
|
|
20231106,141100,36743460,5640,5640,5640,5640,0
|
|
20231106,141000,36743460,5640,5640,5640,5640,6
|
|
20231106,140900,36709620,5630,5630,5630,5630,0
|
|
20231106,140800,36709620,5630,5630,5630,5630,0
|
|
20231106,140700,36709620,5630,5630,5630,5630,2
|
|
20231106,140600,36698360,5640,5640,5640,5640,0
|
|
20231106,140500,36698360,5640,5640,5640,5640,0
|
|
20231106,140400,36698360,5640,5640,5640,5640,0
|
|
20231106,140300,36698360,5640,5640,5640,5640,0
|
|
20231106,140200,36698360,5640,5640,5640,5640,0
|
|
20231106,140100,36698360,5640,5640,5640,5640,3
|
|
20231106,140000,36681440,5640,5640,5640,5640,0
|
|
20231106,135900,36681440,5640,5640,5640,5640,1
|
|
20231106,135800,36675800,5640,5640,5640,5640,1
|
|
20231106,135700,36670160,5640,5640,5640,5640,0
|
|
20231106,135600,36670160,5640,5640,5640,5640,10
|
|
20231106,135500,36613760,5620,5620,5620,5620,0
|
|
20231106,135400,36613760,5620,5620,5620,5620,0
|
|
20231106,135300,36613760,5620,5620,5620,5620,0
|
|
20231106,135200,36613760,5620,5620,5620,5620,0
|
|
20231106,135100,36613760,5620,5620,5620,5620,0
|
|
20231106,135000,36613760,5620,5620,5620,5620,0
|
|
20231106,134900,36613760,5620,5620,5620,5620,0
|
|
20231106,134800,36613760,5620,5620,5620,5620,0
|
|
20231106,134700,36613760,5620,5610,5620,5610,196
|
|
20231106,134600,35513670,5620,5620,5620,5620,0
|
|
20231106,134500,35513670,5620,5620,5620,5620,19
|
|
20231106,134400,35406890,5620,5620,5620,5620,11
|
|
20231106,134300,35345070,5620,5620,5620,5620,0
|
|
20231106,134200,35345070,5620,5620,5620,5620,0
|
|
20231106,134100,35345070,5620,5620,5620,5620,0
|
|
20231106,134000,35345070,5620,5620,5620,5620,0
|
|
20231106,133900,35345070,5620,5620,5620,5620,0
|
|
20231106,133800,35345070,5620,5620,5620,5620,0
|
|
20231106,133700,35345070,5620,5620,5620,5620,163
|
|
20231106,133600,34429010,5610,5610,5610,5610,0
|
|
20231106,133500,34429010,5610,5610,5610,5610,0
|
|
20231106,133400,34429010,5610,5610,5610,5610,3
|
|
20231106,133300,34412180,5610,5610,5610,5610,9
|
|
20231106,133200,34361690,5620,5620,5620,5620,0
|
|
20231106,133100,34361690,5620,5620,5620,5620,0
|
|
20231106,133000,34361690,5620,5620,5620,5620,0
|
|
20231106,132900,34361690,5620,5620,5620,5620,0
|
|
20231106,132800,34361690,5620,5620,5620,5620,0
|
|
20231106,132700,34361690,5620,5620,5620,5620,0
|
|
20231106,132600,34361690,5620,5620,5620,5620,0
|
|
20231106,132500,34361690,5620,5620,5620,5620,0
|
|
20231106,132400,34361690,5620,5620,5620,5620,0
|
|
20231106,132300,34361690,5620,5620,5620,5620,0
|
|
20231106,132200,34361690,5620,5620,5620,5620,1
|
|
20231106,132100,34356070,5610,5610,5610,5610,1
|
|
20231106,132000,34350460,5620,5620,5620,5620,0
|
|
20231106,131900,34350460,5620,5620,5620,5620,20
|
|
20231106,131800,34238060,5620,5620,5620,5620,0
|
|
20231106,131700,34238060,5620,5620,5620,5620,385
|
|
20231106,131600,32074360,5620,5620,5620,5620,0
|
|
20231106,131500,32074360,5620,5620,5620,5620,0
|
|
20231106,131400,32074360,5620,5620,5620,5620,0
|
|
20231106,131300,32074360,5620,5620,5620,5620,0
|
|
20231106,131200,32074360,5620,5620,5620,5620,0
|
|
20231106,131100,32074360,5620,5620,5620,5620,0
|
|
20231106,131000,32074360,5620,5620,5620,5620,0
|
|
20231106,130900,32074360,5620,5620,5620,5620,0
|
|
20231106,130800,32074360,5620,5620,5620,5620,0
|
|
20231106,130700,32074360,5620,5620,5620,5620,0
|
|
20231106,130600,32074360,5620,5620,5620,5620,0
|
|
20231106,130500,32074360,5620,5620,5620,5620,0
|
|
20231106,130400,32074360,5620,5620,5620,5620,0
|
|
20231106,130300,32074360,5620,5620,5620,5620,4
|
|
20231106,130200,32051880,5620,5620,5620,5620,0
|
|
20231106,130100,32051880,5620,5620,5620,5620,0
|
|
20231106,130000,32051880,5620,5620,5620,5620,0
|
|
20231106,125900,32051880,5620,5620,5620,5620,20
|
|
20231106,125800,31939480,5630,5630,5630,5630,0
|
|
20231106,125700,31939480,5630,5630,5630,5630,0
|
|
20231106,125600,31939480,5630,5630,5630,5630,0
|
|
20231106,125500,31939480,5630,5630,5630,5630,0
|
|
20231106,125400,31939480,5630,5630,5630,5630,0
|
|
20231106,125300,31939480,5630,5630,5630,5630,0
|
|
20231106,125200,31939480,5630,5630,5630,5630,0
|
|
20231106,125100,31939480,5630,5610,5630,5610,349
|
|
20231106,125000,29981570,5610,5610,5610,5610,0
|
|
20231106,124900,29981570,5610,5610,5610,5610,3
|
|
20231106,124800,29964740,5630,5630,5630,5630,0
|
|
20231106,124700,29964740,5630,5630,5630,5630,0
|
|
20231106,124600,29964740,5630,5630,5630,5630,0
|
|
20231106,124500,29964740,5630,5630,5630,5630,0
|
|
20231106,124400,29964740,5630,5630,5630,5630,0
|
|
20231106,124300,29964740,5630,5630,5630,5630,0
|
|
20231106,124200,29964740,5630,5630,5630,5630,0
|
|
20231106,124100,29964740,5630,5630,5630,5630,0
|
|
20231106,124000,29964740,5630,5630,5630,5630,0
|
|
20231106,123900,29964740,5630,5630,5630,5630,1
|
|
20231106,123800,29959110,5610,5610,5610,5610,0
|
|
20231106,123700,29959110,5610,5610,5610,5610,0
|
|
20231106,123600,29959110,5610,5610,5610,5610,0
|
|
20231106,123500,29959110,5610,5610,5610,5610,0
|
|
20231106,123400,29959110,5610,5610,5610,5610,0
|
|
20231106,123300,29959110,5610,5610,5610,5610,40
|
|
20231106,123200,29734710,5610,5610,5610,5610,0
|
|
20231106,123100,29734710,5610,5610,5610,5610,0
|
|
20231106,123000,29734710,5610,5610,5610,5610,0
|
|
20231106,122900,29734710,5610,5610,5610,5610,0
|
|
20231106,122800,29734710,5610,5610,5610,5610,0
|
|
20231106,122700,29734710,5610,5610,5610,5610,0
|
|
20231106,122600,29734710,5610,5610,5610,5610,1
|
|
20231106,122500,29729100,5610,5610,5610,5610,0
|
|
20231106,122400,29729100,5610,5610,5610,5610,0
|
|
20231106,122300,29729100,5610,5610,5610,5610,3
|
|
20231106,122200,29712270,5610,5610,5610,5610,0
|
|
20231106,122100,29712270,5610,5610,5610,5610,0
|
|
20231106,122000,29712270,5610,5610,5610,5610,0
|
|
20231106,121900,29712270,5610,5610,5610,5610,0
|
|
20231106,121800,29712270,5610,5610,5610,5610,0
|
|
20231106,121700,29712270,5610,5610,5610,5610,0
|
|
20231106,121600,29712270,5610,5610,5610,5610,0
|
|
20231106,121500,29712270,5610,5610,5610,5610,0
|
|
20231106,121400,29712270,5610,5610,5610,5610,4
|
|
20231106,121300,29689830,5600,5600,5600,5600,0
|
|
20231106,121200,29689830,5600,5600,5600,5600,200
|
|
20231106,121100,28569830,5610,5610,5610,5610,0
|
|
20231106,121000,28569830,5610,5610,5610,5610,0
|
|
20231106,120900,28569830,5610,5610,5610,5610,0
|
|
20231106,120800,28569830,5610,5610,5610,5610,0
|
|
20231106,120700,28569830,5610,5610,5610,5610,0
|
|
20231106,120600,28569830,5610,5610,5610,5610,0
|
|
20231106,120500,28569830,5610,5610,5610,5610,0
|
|
20231106,120400,28569830,5610,5610,5610,5610,0
|
|
20231106,120300,28569830,5610,5610,5610,5610,0
|
|
20231106,120200,28569830,5610,5610,5610,5610,0
|
|
20231106,120100,28569830,5610,5610,5610,5610,24
|
|
20231106,120000,28435190,5630,5630,5630,5630,0
|
|
20231106,115900,28435190,5630,5630,5630,5630,0
|
|
20231106,115800,28435190,5630,5630,5630,5630,200
|
|
20231106,115700,27309190,5630,5630,5630,5630,0
|
|
20231106,115600,27309190,5630,5630,5630,5630,0
|
|
20231106,115500,27309190,5630,5630,5630,5630,0
|
|
20231106,115400,27309190,5630,5630,5630,5630,11
|
|
20231106,115300,27247260,5630,5630,5630,5630,0
|
|
20231106,115200,27247260,5630,5630,5630,5630,0
|
|
20231106,115100,27247260,5630,5610,5630,5610,22
|
|
20231106,115000,27123810,5610,5610,5610,5610,0
|
|
20231106,114900,27123810,5610,5610,5610,5610,0
|
|
20231106,114800,27123810,5610,5610,5610,5610,3
|
|
20231106,114700,27106980,5600,5600,5600,5600,0
|
|
20231106,114600,27106980,5600,5600,5600,5600,0
|
|
20231106,114500,27106980,5600,5600,5600,5600,0
|
|
20231106,114400,27106980,5600,5600,5600,5600,10
|
|
20231106,114300,27050980,5600,5600,5600,5600,0
|
|
20231106,114200,27050980,5600,5600,5600,5600,0
|
|
20231106,114100,27050980,5600,5600,5600,5600,0
|
|
20231106,114000,27050980,5600,5600,5600,5600,20
|
|
20231106,113900,26938980,5590,5590,5590,5590,0
|
|
20231106,113800,26938980,5590,5590,5590,5590,0
|
|
20231106,113700,26938980,5590,5590,5590,5590,0
|
|
20231106,113600,26938980,5590,5590,5590,5590,0
|
|
20231106,113500,26938980,5590,5590,5590,5590,0
|
|
20231106,113400,26938980,5590,5590,5590,5590,0
|
|
20231106,113300,26938980,5590,5590,5590,5590,0
|
|
20231106,113200,26938980,5590,5590,5590,5590,10
|
|
20231106,113100,26883080,5610,5610,5610,5610,0
|
|
20231106,113000,26883080,5610,5600,5610,5600,910
|
|
20231106,112900,21786880,5600,5600,5600,5600,3
|
|
20231106,112800,21770080,5590,5610,5610,5590,507
|
|
20231106,112700,18933570,5610,5610,5610,5610,30
|
|
20231106,112600,18765270,5620,5620,5620,5620,0
|
|
20231106,112500,18765270,5620,5620,5620,5620,1
|
|
20231106,112400,18759650,5620,5620,5620,5620,137
|
|
20231106,112300,17989710,5630,5630,5630,5630,0
|
|
20231106,112200,17989710,5630,5630,5630,5630,0
|
|
20231106,112100,17989710,5630,5630,5630,5630,0
|
|
20231106,112000,17989710,5630,5630,5630,5630,0
|
|
20231106,111900,17989710,5630,5630,5630,5630,0
|
|
20231106,111800,17989710,5630,5630,5630,5630,0
|
|
20231106,111700,17989710,5630,5630,5630,5630,62
|
|
20231106,111600,17640650,5630,5630,5630,5630,38
|
|
20231106,111500,17426710,5640,5640,5640,5640,0
|
|
20231106,111400,17426710,5640,5640,5640,5640,0
|
|
20231106,111300,17426710,5640,5640,5640,5640,0
|
|
20231106,111200,17426710,5640,5640,5640,5640,0
|
|
20231106,111100,17426710,5640,5640,5640,5640,0
|
|
20231106,111000,17426710,5640,5640,5640,5640,0
|
|
20231106,110900,17426710,5640,5640,5640,5640,6
|
|
20231106,110800,17392870,5640,5640,5640,5640,10
|
|
20231106,110700,17336470,5630,5630,5630,5630,0
|
|
20231106,110600,17336470,5630,5630,5630,5630,0
|
|
20231106,110500,17336470,5630,5630,5630,5630,186
|
|
20231106,110400,16289290,5630,5630,5630,5630,2
|
|
20231106,110300,16278030,5640,5640,5640,5640,12
|
|
20231106,110200,16210350,5640,5640,5640,5640,58
|
|
20231106,110100,15883230,5630,5630,5630,5630,155
|
|
20231106,110000,15010580,5630,5630,5630,5630,30
|
|
20231106,105900,14841680,5660,5660,5660,5660,0
|
|
20231106,105800,14841680,5660,5660,5660,5660,0
|
|
20231106,105700,14841680,5660,5660,5660,5660,0
|
|
20231106,105600,14841680,5660,5660,5660,5660,0
|
|
20231106,105500,14841680,5660,5660,5660,5660,0
|
|
20231106,105400,14841680,5660,5660,5660,5660,0
|
|
20231106,105300,14841680,5660,5660,5660,5660,0
|
|
20231106,105200,14841680,5660,5660,5660,5660,0
|
|
20231106,105100,14841680,5660,5660,5660,5660,0
|
|
20231106,105000,14841680,5660,5660,5660,5660,0
|
|
20231106,104900,14841680,5660,5660,5660,5660,0
|
|
20231106,104800,14841680,5660,5660,5660,5660,0
|
|
20231106,104700,14841680,5660,5660,5660,5660,0
|
|
20231106,104600,14841680,5660,5660,5660,5660,0
|
|
20231106,104500,14841680,5660,5660,5660,5660,0
|
|
20231106,104400,14841680,5660,5660,5660,5660,0
|
|
20231106,104300,14841680,5660,5660,5660,5660,0
|
|
20231106,104200,14841680,5660,5660,5660,5660,0
|
|
20231106,104100,14841680,5660,5660,5660,5660,0
|
|
20231106,104000,14841680,5660,5660,5660,5660,0
|
|
20231106,103900,14841680,5660,5650,5660,5650,472
|
|
20231106,103800,12174310,5640,5640,5640,5640,0
|
|
20231106,103700,12174310,5640,5640,5640,5640,0
|
|
20231106,103600,12174310,5640,5640,5640,5640,1
|
|
20231106,103500,12168670,5630,5630,5630,5630,0
|
|
20231106,103400,12168670,5630,5630,5630,5630,0
|
|
20231106,103300,12168670,5630,5630,5630,5630,0
|
|
20231106,103200,12168670,5630,5630,5630,5630,0
|
|
20231106,103100,12168670,5630,5630,5630,5630,0
|
|
20231106,103000,12168670,5630,5630,5630,5630,0
|
|
20231106,102900,12168670,5630,5630,5630,5630,0
|
|
20231106,102800,12168670,5630,5630,5630,5630,0
|
|
20231106,102700,12168670,5630,5630,5630,5630,0
|
|
20231106,102600,12168670,5630,5630,5630,5630,0
|
|
20231106,102500,12168670,5630,5630,5630,5630,0
|
|
20231106,102400,12168670,5630,5630,5630,5630,0
|
|
20231106,102300,12168670,5630,5650,5650,5630,500
|
|
20231106,102200,9350870,5660,5660,5660,5660,0
|
|
20231106,102100,9350870,5660,5660,5660,5660,0
|
|
20231106,102000,9350870,5660,5660,5660,5660,0
|
|
20231106,101900,9350870,5660,5660,5660,5660,0
|
|
20231106,101800,9350870,5660,5660,5660,5660,1
|
|
20231106,101700,9345210,5650,5650,5650,5650,0
|
|
20231106,101600,9345210,5650,5650,5650,5650,0
|
|
20231106,101500,9345210,5650,5650,5650,5650,1
|
|
20231106,101400,9339560,5660,5660,5660,5660,0
|
|
20231106,101300,9339560,5660,5660,5660,5660,0
|
|
20231106,101200,9339560,5660,5660,5660,5660,0
|
|
20231106,101100,9339560,5660,5660,5660,5660,0
|
|
20231106,101000,9339560,5660,5660,5660,5660,4
|
|
20231106,100900,9316920,5670,5670,5670,5670,0
|
|
20231106,100800,9316920,5670,5670,5670,5670,0
|
|
20231106,100700,9316920,5670,5670,5670,5670,0
|
|
20231106,100600,9316920,5670,5670,5670,5670,0
|
|
20231106,100500,9316920,5670,5670,5670,5670,50
|
|
20231106,100400,9033420,5670,5670,5670,5670,0
|
|
20231106,100300,9033420,5670,5670,5670,5670,10
|
|
20231106,100200,8976720,5670,5670,5670,5670,0
|
|
20231106,100100,8976720,5670,5670,5670,5670,0
|
|
20231106,100000,8976720,5670,5670,5670,5670,5
|
|
20231106,095900,8948370,5670,5670,5670,5670,1
|
|
20231106,095800,8942700,5670,5670,5670,5670,0
|
|
20231106,095700,8942700,5670,5670,5670,5670,0
|
|
20231106,095600,8942700,5670,5670,5670,5670,0
|
|
20231106,095500,8942700,5670,5670,5670,5670,0
|
|
20231106,095400,8942700,5670,5670,5670,5670,35
|
|
20231106,095300,8744250,5660,5660,5660,5660,6
|
|
20231106,095200,8710290,5650,5650,5650,5650,0
|
|
20231106,095100,8710290,5650,5650,5650,5650,0
|
|
20231106,095000,8710290,5650,5650,5650,5650,0
|
|
20231106,094900,8710290,5650,5650,5650,5650,0
|
|
20231106,094800,8710290,5650,5650,5650,5650,83
|
|
20231106,094700,8241340,5670,5670,5670,5670,0
|
|
20231106,094600,8241340,5670,5670,5670,5670,0
|
|
20231106,094500,8241340,5670,5670,5670,5670,0
|
|
20231106,094400,8241340,5670,5670,5670,5670,1
|
|
20231106,094300,8235670,5670,5670,5670,5670,0
|
|
20231106,094200,8235670,5670,5670,5670,5670,0
|
|
20231106,094100,8235670,5670,5670,5670,5670,0
|
|
20231106,094000,8235670,5670,5670,5670,5670,0
|
|
20231106,093900,8235670,5670,5670,5670,5670,0
|
|
20231106,093800,8235670,5670,5670,5670,5670,10
|
|
20231106,093700,8178970,5670,5670,5670,5670,0
|
|
20231106,093600,8178970,5670,5670,5670,5670,0
|
|
20231106,093500,8178970,5670,5670,5670,5670,2
|
|
20231106,093400,8167630,5670,5670,5670,5670,0
|
|
20231106,093300,8167630,5670,5660,5670,5660,4
|
|
20231106,093200,8144960,5630,5630,5630,5630,0
|
|
20231106,093100,8144960,5630,5630,5630,5630,0
|
|
20231106,093000,8144960,5630,5630,5630,5630,0
|
|
20231106,092900,8144960,5630,5630,5630,5630,0
|
|
20231106,092800,8144960,5630,5630,5630,5630,0
|
|
20231106,092700,8144960,5630,5630,5630,5630,0
|
|
20231106,092600,8144960,5630,5630,5630,5630,0
|
|
20231106,092500,8144960,5630,5630,5630,5630,56
|
|
20231106,092400,7829680,5630,5630,5630,5630,0
|
|
20231106,092300,7829680,5630,5630,5630,5630,2
|
|
20231106,092200,7818420,5630,5630,5630,5630,0
|
|
20231106,092100,7818420,5630,5630,5630,5630,42
|
|
20231106,092000,7581960,5630,5630,5630,5630,0
|
|
20231106,091900,7581960,5630,5640,5640,5630,277
|
|
20231106,091800,6021650,5650,5650,5650,5650,0
|
|
20231106,091700,6021650,5650,5650,5650,5650,14
|
|
20231106,091600,5942550,5650,5650,5650,5650,43
|
|
20231106,091500,5699600,5680,5680,5680,5680,50
|
|
20231106,091400,5415600,5680,5680,5680,5680,0
|
|
20231106,091300,5415600,5680,5680,5680,5680,0
|
|
20231106,091200,5415600,5680,5680,5680,5680,0
|
|
20231106,091100,5415600,5680,5680,5680,5680,3
|
|
20231106,091000,5398560,5680,5680,5680,5680,190
|
|
20231106,090900,4319360,5680,5680,5680,5680,127
|
|
20231106,090800,3598000,5680,5670,5680,5670,420
|
|
20231106,090700,1213400,5670,5670,5670,5670,4
|
|
20231106,090600,1190720,5670,5670,5670,5670,0
|
|
20231106,090500,1190720,5670,5670,5670,5670,90
|
|
20231106,090400,680420,5690,5690,5690,5690,0
|
|
20231106,090300,680420,5690,5690,5690,5690,0
|
|
20231106,090200,680420,5690,5690,5690,5690,0
|
|
20231106,090100,680420,5690,5690,5690,5690,1
|
|
20231106,090000,674730,5670,5670,5670,5670,119
|