588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,184500,48631790,5620,5620,5620,5620,17
|
|
20231107,184400,48631790,5620,5620,5620,5620,0
|
|
20231107,184300,48631790,5620,5620,5620,5620,0
|
|
20231107,184200,48631790,5620,5620,5620,5620,0
|
|
20231107,184100,48631790,5620,5620,5620,5620,0
|
|
20231107,184000,48631790,5620,5620,5620,5620,0
|
|
20231107,183900,48631790,5620,5620,5620,5620,0
|
|
20231107,183800,48631790,5620,5620,5620,5620,0
|
|
20231107,183700,48631790,5620,5620,5620,5620,0
|
|
20231107,183600,48631790,5620,5620,5620,5620,0
|
|
20231107,183500,48631790,5620,5620,5620,5620,0
|
|
20231107,183400,48631790,5620,5620,5620,5620,0
|
|
20231107,183300,48631790,5620,5620,5620,5620,0
|
|
20231107,183200,48631790,5620,5620,5620,5620,0
|
|
20231107,183100,48631790,5620,5620,5620,5620,0
|
|
20231107,183000,48631790,5620,5620,5620,5620,0
|
|
20231107,182900,48631790,5620,5620,5620,5620,0
|
|
20231107,182800,48631790,5620,5620,5620,5620,0
|
|
20231107,182700,48631790,5620,5620,5620,5620,0
|
|
20231107,182600,48631790,5620,5620,5620,5620,0
|
|
20231107,182500,48631790,5620,5620,5620,5620,0
|
|
20231107,182400,48631790,5620,5620,5620,5620,0
|
|
20231107,182300,48631790,5620,5620,5620,5620,0
|
|
20231107,182200,48631790,5620,5620,5620,5620,0
|
|
20231107,182100,48631790,5620,5620,5620,5620,0
|
|
20231107,182000,48631790,5620,5620,5620,5620,0
|
|
20231107,181900,48631790,5620,5620,5620,5620,0
|
|
20231107,181800,48631790,5620,5620,5620,5620,0
|
|
20231107,181700,48631790,5620,5620,5620,5620,0
|
|
20231107,181600,48631790,5620,5620,5620,5620,0
|
|
20231107,181500,48631790,5620,5620,5620,5620,17
|
|
20231107,181400,48631790,5620,5620,5620,5620,0
|
|
20231107,181300,48631790,5620,5620,5620,5620,0
|
|
20231107,181200,48631790,5620,5620,5620,5620,0
|
|
20231107,181100,48631790,5620,5620,5620,5620,0
|
|
20231107,181000,48631790,5620,5620,5620,5620,0
|
|
20231107,180900,48631790,5620,5620,5620,5620,0
|
|
20231107,180800,48631790,5620,5620,5620,5620,0
|
|
20231107,180700,48631790,5620,5620,5620,5620,0
|
|
20231107,180600,48631790,5620,5620,5620,5620,0
|
|
20231107,180500,48631790,5620,5620,5620,5620,0
|
|
20231107,180400,48631790,5620,5620,5620,5620,0
|
|
20231107,180300,48631790,5620,5620,5620,5620,0
|
|
20231107,180200,48631790,5620,5620,5620,5620,0
|
|
20231107,180100,48631790,5620,5620,5620,5620,0
|
|
20231107,180000,48631790,5620,5620,5620,5620,0
|
|
20231107,175900,48631790,5620,5620,5620,5620,0
|
|
20231107,175800,48631790,5620,5620,5620,5620,0
|
|
20231107,175700,48631790,5620,5620,5620,5620,0
|
|
20231107,175600,48631790,5620,5620,5620,5620,0
|
|
20231107,175500,48631790,5620,5620,5620,5620,0
|
|
20231107,175400,48631790,5620,5620,5620,5620,0
|
|
20231107,175300,48631790,5620,5620,5620,5620,0
|
|
20231107,175200,48631790,5620,5620,5620,5620,0
|
|
20231107,175100,48631790,5620,5620,5620,5620,0
|
|
20231107,175000,48631790,5620,5620,5620,5620,0
|
|
20231107,174900,48631790,5620,5620,5620,5620,0
|
|
20231107,174800,48631790,5620,5620,5620,5620,0
|
|
20231107,174700,48631790,5620,5620,5620,5620,0
|
|
20231107,174600,48631790,5620,5620,5620,5620,0
|
|
20231107,174500,48631790,5620,5620,5620,5620,17
|
|
20231107,174400,48631790,5620,5620,5620,5620,0
|
|
20231107,174300,48631790,5620,5620,5620,5620,0
|
|
20231107,174200,48631790,5620,5620,5620,5620,0
|
|
20231107,174100,48631790,5620,5620,5620,5620,0
|
|
20231107,174000,48631790,5620,5620,5620,5620,0
|
|
20231107,173900,48631790,5620,5620,5620,5620,0
|
|
20231107,173800,48631790,5620,5620,5620,5620,0
|
|
20231107,173700,48631790,5620,5620,5620,5620,0
|
|
20231107,173600,48631790,5620,5620,5620,5620,0
|
|
20231107,173500,48631790,5620,5620,5620,5620,0
|
|
20231107,173400,48631790,5620,5620,5620,5620,0
|
|
20231107,173300,48631790,5620,5620,5620,5620,0
|
|
20231107,173200,48631790,5620,5620,5620,5620,0
|
|
20231107,173100,48631790,5620,5620,5620,5620,0
|
|
20231107,173000,48631790,5620,5620,5620,5620,0
|
|
20231107,172900,48631790,5620,5620,5620,5620,0
|
|
20231107,172800,48631790,5620,5620,5620,5620,0
|
|
20231107,172700,48631790,5620,5620,5620,5620,0
|
|
20231107,172600,48631790,5620,5620,5620,5620,0
|
|
20231107,172500,48631790,5620,5620,5620,5620,0
|
|
20231107,172400,48631790,5620,5620,5620,5620,0
|
|
20231107,172300,48631790,5620,5620,5620,5620,0
|
|
20231107,172200,48631790,5620,5620,5620,5620,0
|
|
20231107,172100,48631790,5620,5620,5620,5620,0
|
|
20231107,172000,48631790,5620,5620,5620,5620,0
|
|
20231107,171900,48631790,5620,5620,5620,5620,0
|
|
20231107,171800,48631790,5620,5620,5620,5620,0
|
|
20231107,171700,48631790,5620,5620,5620,5620,0
|
|
20231107,171600,48631790,5620,5620,5620,5620,0
|
|
20231107,171500,48631790,5620,5620,5620,5620,17
|
|
20231107,171400,48631790,5620,5620,5620,5620,0
|
|
20231107,171300,48631790,5620,5620,5620,5620,0
|
|
20231107,171200,48631790,5620,5620,5620,5620,0
|
|
20231107,171100,48631790,5620,5620,5620,5620,0
|
|
20231107,171000,48631790,5620,5620,5620,5620,0
|
|
20231107,170900,48631790,5620,5620,5620,5620,0
|
|
20231107,170800,48631790,5620,5620,5620,5620,0
|
|
20231107,170700,48631790,5620,5620,5620,5620,0
|
|
20231107,170600,48631790,5620,5620,5620,5620,0
|
|
20231107,170500,48631790,5620,5620,5620,5620,0
|
|
20231107,170400,48631790,5620,5620,5620,5620,0
|
|
20231107,170300,48631790,5620,5620,5620,5620,0
|
|
20231107,170200,48631790,5620,5620,5620,5620,0
|
|
20231107,170100,48631790,5620,5620,5620,5620,0
|
|
20231107,170000,48631790,5620,5620,5620,5620,0
|
|
20231107,165900,48631790,5620,5620,5620,5620,0
|
|
20231107,165800,48631790,5620,5620,5620,5620,0
|
|
20231107,165700,48631790,5620,5620,5620,5620,0
|
|
20231107,165600,48631790,5620,5620,5620,5620,0
|
|
20231107,165500,48631790,5620,5620,5620,5620,0
|
|
20231107,165400,48631790,5620,5620,5620,5620,0
|
|
20231107,165300,48631790,5620,5620,5620,5620,0
|
|
20231107,165200,48631790,5620,5620,5620,5620,0
|
|
20231107,165100,48631790,5620,5620,5620,5620,0
|
|
20231107,165000,48631790,5620,5620,5620,5620,0
|
|
20231107,164900,48631790,5620,5620,5620,5620,0
|
|
20231107,164800,48631790,5620,5620,5620,5620,0
|
|
20231107,164700,48631790,5620,5620,5620,5620,0
|
|
20231107,164600,48631790,5620,5620,5620,5620,0
|
|
20231107,164500,48631790,5620,5620,5620,5620,17
|
|
20231107,164400,48631790,5620,5620,5620,5620,0
|
|
20231107,164300,48631790,5620,5620,5620,5620,0
|
|
20231107,164200,48631790,5620,5620,5620,5620,0
|
|
20231107,164100,48631790,5620,5620,5620,5620,0
|
|
20231107,164000,48631790,5620,5620,5620,5620,0
|
|
20231107,163900,48631790,5620,5620,5620,5620,0
|
|
20231107,163800,48631790,5620,5620,5620,5620,0
|
|
20231107,163700,48631790,5620,5620,5620,5620,0
|
|
20231107,163600,48631790,5620,5620,5620,5620,0
|
|
20231107,163500,48631790,5620,5620,5620,5620,0
|
|
20231107,163400,48631790,5620,5620,5620,5620,0
|
|
20231107,163300,48631790,5620,5620,5620,5620,0
|
|
20231107,163200,48631790,5620,5620,5620,5620,0
|
|
20231107,163100,48631790,5620,5620,5620,5620,0
|
|
20231107,163000,48631790,5620,5620,5620,5620,0
|
|
20231107,162900,48631790,5620,5620,5620,5620,0
|
|
20231107,162800,48631790,5620,5620,5620,5620,0
|
|
20231107,162700,48631790,5620,5620,5620,5620,0
|
|
20231107,162600,48631790,5620,5620,5620,5620,0
|
|
20231107,162500,48631790,5620,5620,5620,5620,0
|
|
20231107,162400,48631790,5620,5620,5620,5620,0
|
|
20231107,162300,48631790,5620,5620,5620,5620,0
|
|
20231107,162200,48631790,5620,5620,5620,5620,0
|
|
20231107,162100,48631790,5620,5620,5620,5620,0
|
|
20231107,162000,48631790,5620,5620,5620,5620,0
|
|
20231107,161900,48631790,5620,5620,5620,5620,0
|
|
20231107,161800,48631790,5620,5620,5620,5620,0
|
|
20231107,161700,48631790,5620,5620,5620,5620,0
|
|
20231107,161600,48631790,5620,5620,5620,5620,0
|
|
20231107,161500,48631790,5620,5620,5620,5620,17
|
|
20231107,161400,48631790,5620,5620,5620,5620,0
|
|
20231107,161300,48631790,5620,5620,5620,5620,0
|
|
20231107,161200,48631790,5620,5620,5620,5620,0
|
|
20231107,161100,48631790,5620,5620,5620,5620,0
|
|
20231107,161000,48631790,5620,5620,5620,5620,0
|
|
20231107,160900,48631790,5620,5620,5620,5620,0
|
|
20231107,160800,48631790,5620,5620,5620,5620,0
|
|
20231107,160700,48631790,5620,5620,5620,5620,0
|
|
20231107,160600,48631790,5620,5620,5620,5620,0
|
|
20231107,160500,48631790,5620,5620,5620,5620,0
|
|
20231107,160400,48631790,5620,5620,5620,5620,0
|
|
20231107,160300,48631790,5620,5620,5620,5620,0
|
|
20231107,160200,48631790,5620,5620,5620,5620,0
|
|
20231107,160100,48631790,5620,5620,5620,5620,0
|
|
20231107,160000,48631790,5620,5620,5620,5620,0
|
|
20231107,155900,48631790,5620,5620,5620,5620,0
|
|
20231107,155800,48631790,5620,5620,5620,5620,0
|
|
20231107,155700,48631790,5620,5620,5620,5620,0
|
|
20231107,155600,48631790,5620,5620,5620,5620,0
|
|
20231107,155500,48631790,5620,5620,5620,5620,0
|
|
20231107,155400,48631790,5620,5620,5620,5620,0
|
|
20231107,155300,48631790,5620,5620,5620,5620,0
|
|
20231107,155200,48631790,5620,5620,5620,5620,0
|
|
20231107,155100,48631790,5620,5620,5620,5620,0
|
|
20231107,155000,48631790,5620,5620,5620,5620,0
|
|
20231107,154900,48631790,5620,5620,5620,5620,0
|
|
20231107,154800,48631790,5620,5620,5620,5620,0
|
|
20231107,154700,48631790,5620,5620,5620,5620,0
|
|
20231107,154600,48631790,5620,5620,5620,5620,0
|
|
20231107,154500,48631790,5620,5620,5620,5620,17
|
|
20231107,154400,48631790,5620,5620,5620,5620,0
|
|
20231107,154300,48631790,5620,5620,5620,5620,0
|
|
20231107,154200,48631790,5620,5620,5620,5620,0
|
|
20231107,154100,48631790,5620,5620,5620,5620,0
|
|
20231107,154000,48631790,5620,5620,5620,5620,0
|
|
20231107,153900,48631790,5620,5620,5620,5620,0
|
|
20231107,153800,48631790,5620,5620,5620,5620,0
|
|
20231107,153700,48631790,5620,5620,5620,5620,0
|
|
20231107,153600,48631790,5620,5620,5620,5620,0
|
|
20231107,153500,48631790,5620,5620,5620,5620,0
|
|
20231107,153400,48631790,5620,5620,5620,5620,0
|
|
20231107,153300,48631790,5620,5620,5620,5620,0
|
|
20231107,153200,48631790,5620,5620,5620,5620,0
|
|
20231107,153100,48631790,5620,5620,5620,5620,0
|
|
20231107,153000,48631790,5620,5620,5620,5620,17
|
|
20231107,152900,48536250,5620,5620,5620,5620,0
|
|
20231107,152800,48536250,5620,5620,5620,5620,0
|
|
20231107,152700,48536250,5620,5620,5620,5620,0
|
|
20231107,152600,48536250,5620,5620,5620,5620,0
|
|
20231107,152500,48536250,5620,5620,5620,5620,0
|
|
20231107,152400,48536250,5620,5620,5620,5620,0
|
|
20231107,152300,48536250,5620,5620,5620,5620,0
|
|
20231107,152200,48536250,5620,5620,5620,5620,0
|
|
20231107,152100,48536250,5620,5620,5620,5620,0
|
|
20231107,152000,48536250,5620,5620,5620,5620,0
|
|
20231107,151900,48536250,5620,5620,5620,5620,22
|
|
20231107,151800,48412610,5580,5580,5580,5580,0
|
|
20231107,151700,48412610,5580,5580,5580,5580,0
|
|
20231107,151600,48412610,5580,5580,5580,5580,0
|
|
20231107,151500,48412610,5580,5580,5580,5580,0
|
|
20231107,151400,48412610,5580,5580,5590,5580,121
|
|
20231107,151300,47737380,5590,5590,5590,5590,0
|
|
20231107,151200,47737380,5590,5590,5590,5590,0
|
|
20231107,151100,47737380,5590,5590,5590,5590,0
|
|
20231107,151000,47737380,5590,5590,5590,5590,20
|
|
20231107,150900,47625580,5600,5600,5600,5600,0
|
|
20231107,150800,47625580,5600,5600,5600,5600,0
|
|
20231107,150700,47625580,5600,5600,5600,5600,0
|
|
20231107,150600,47625580,5600,5600,5600,5600,0
|
|
20231107,150500,47625580,5600,5600,5600,5600,0
|
|
20231107,150400,47625580,5600,5600,5600,5600,0
|
|
20231107,150300,47625580,5600,5600,5600,5600,0
|
|
20231107,150200,47625580,5600,5600,5600,5600,0
|
|
20231107,150100,47625580,5600,5600,5600,5600,57
|
|
20231107,150000,47306380,5600,5600,5600,5600,0
|
|
20231107,145900,47306380,5600,5600,5600,5600,0
|
|
20231107,145800,47306380,5600,5600,5600,5600,1
|
|
20231107,145700,47300780,5620,5620,5620,5620,5
|
|
20231107,145600,47272680,5620,5620,5620,5620,0
|
|
20231107,145500,47272680,5620,5620,5620,5620,0
|
|
20231107,145400,47272680,5620,5620,5620,5620,0
|
|
20231107,145300,47272680,5620,5620,5620,5620,0
|
|
20231107,145200,47272680,5620,5620,5620,5620,0
|
|
20231107,145100,47272680,5620,5620,5620,5620,0
|
|
20231107,145000,47272680,5620,5620,5620,5620,0
|
|
20231107,144900,47272680,5620,5620,5620,5620,0
|
|
20231107,144800,47272680,5620,5620,5620,5620,0
|
|
20231107,144700,47272680,5620,5610,5620,5610,200
|
|
20231107,144600,46148700,5610,5610,5610,5610,0
|
|
20231107,144500,46148700,5610,5600,5610,5600,100
|
|
20231107,144400,45587890,5600,5600,5600,5600,0
|
|
20231107,144300,45587890,5600,5600,5600,5600,0
|
|
20231107,144200,45587890,5600,5600,5600,5600,0
|
|
20231107,144100,45587890,5600,5600,5600,5600,0
|
|
20231107,144000,45587890,5600,5600,5600,5600,0
|
|
20231107,143900,45587890,5600,5600,5600,5600,0
|
|
20231107,143800,45587890,5600,5600,5600,5600,0
|
|
20231107,143700,45587890,5600,5600,5600,5600,50
|
|
20231107,143600,45307890,5600,5600,5600,5600,0
|
|
20231107,143500,45307890,5600,5600,5600,5600,0
|
|
20231107,143400,45307890,5600,5600,5600,5600,0
|
|
20231107,143300,45307890,5600,5600,5600,5600,0
|
|
20231107,143200,45307890,5600,5600,5600,5600,0
|
|
20231107,143100,45307890,5600,5600,5600,5600,0
|
|
20231107,143000,45307890,5600,5600,5600,5600,1
|
|
20231107,142900,45302290,5600,5600,5600,5600,0
|
|
20231107,142800,45302290,5600,5600,5600,5600,0
|
|
20231107,142700,45302290,5600,5600,5600,5600,0
|
|
20231107,142600,45302290,5600,5600,5600,5600,0
|
|
20231107,142500,45302290,5600,5600,5600,5600,0
|
|
20231107,142400,45302290,5600,5600,5600,5600,0
|
|
20231107,142300,45302290,5600,5600,5600,5600,0
|
|
20231107,142200,45302290,5600,5600,5600,5600,0
|
|
20231107,142100,45302290,5600,5600,5600,5600,0
|
|
20231107,142000,45302290,5600,5600,5600,5600,0
|
|
20231107,141900,45302290,5600,5600,5600,5600,3
|
|
20231107,141800,45285490,5600,5600,5600,5600,0
|
|
20231107,141700,45285490,5600,5600,5600,5600,0
|
|
20231107,141600,45285490,5600,5600,5600,5600,0
|
|
20231107,141500,45285490,5600,5600,5600,5600,0
|
|
20231107,141400,45285490,5600,5600,5600,5600,0
|
|
20231107,141300,45285490,5600,5600,5600,5600,0
|
|
20231107,141200,45285490,5600,5600,5600,5600,0
|
|
20231107,141100,45285490,5600,5600,5600,5600,0
|
|
20231107,141000,45285490,5600,5600,5600,5600,0
|
|
20231107,140900,45285490,5600,5600,5600,5600,0
|
|
20231107,140800,45285490,5600,5600,5600,5600,0
|
|
20231107,140700,45285490,5600,5600,5600,5600,0
|
|
20231107,140600,45285490,5600,5600,5600,5600,0
|
|
20231107,140500,45285490,5600,5600,5600,5600,0
|
|
20231107,140400,45285490,5600,5600,5600,5600,0
|
|
20231107,140300,45285490,5600,5600,5600,5600,0
|
|
20231107,140200,45285490,5600,5600,5600,5600,0
|
|
20231107,140100,45285490,5600,5600,5600,5600,0
|
|
20231107,140000,45285490,5600,5600,5600,5600,0
|
|
20231107,135900,45285490,5600,5600,5600,5600,0
|
|
20231107,135800,45285490,5600,5600,5600,5600,0
|
|
20231107,135700,45285490,5600,5600,5600,5600,0
|
|
20231107,135600,45285490,5600,5600,5600,5600,0
|
|
20231107,135500,45285490,5600,5600,5600,5600,0
|
|
20231107,135400,45285490,5600,5600,5600,5600,0
|
|
20231107,135300,45285490,5600,5600,5600,5600,0
|
|
20231107,135200,45285490,5600,5600,5600,5600,0
|
|
20231107,135100,45285490,5600,5600,5600,5600,0
|
|
20231107,135000,45285490,5600,5600,5600,5600,0
|
|
20231107,134900,45285490,5600,5600,5600,5600,0
|
|
20231107,134800,45285490,5600,5600,5600,5600,285
|
|
20231107,134700,43689490,5600,5600,5600,5600,0
|
|
20231107,134600,43689490,5600,5600,5600,5600,0
|
|
20231107,134500,43689490,5600,5600,5600,5600,0
|
|
20231107,134400,43689490,5600,5600,5600,5600,0
|
|
20231107,134300,43689490,5600,5600,5600,5600,0
|
|
20231107,134200,43689490,5600,5600,5600,5600,0
|
|
20231107,134100,43689490,5600,5600,5600,5600,0
|
|
20231107,134000,43689490,5600,5600,5600,5600,0
|
|
20231107,133900,43689490,5600,5600,5600,5600,0
|
|
20231107,133800,43689490,5600,5600,5600,5600,0
|
|
20231107,133700,43689490,5600,5600,5600,5600,0
|
|
20231107,133600,43689490,5600,5600,5600,5600,0
|
|
20231107,133500,43689490,5600,5600,5600,5600,1
|
|
20231107,133400,43683890,5620,5620,5620,5620,0
|
|
20231107,133300,43683890,5620,5620,5620,5620,0
|
|
20231107,133200,43683890,5620,5620,5620,5620,169
|
|
20231107,133100,42734110,5610,5610,5610,5610,0
|
|
20231107,133000,42734110,5610,5610,5610,5610,0
|
|
20231107,132900,42734110,5610,5610,5610,5610,0
|
|
20231107,132800,42734110,5610,5610,5610,5610,0
|
|
20231107,132700,42734110,5610,5610,5610,5610,0
|
|
20231107,132600,42734110,5610,5610,5610,5610,0
|
|
20231107,132500,42734110,5610,5610,5610,5610,0
|
|
20231107,132400,42734110,5610,5610,5610,5610,0
|
|
20231107,132300,42734110,5610,5610,5610,5610,0
|
|
20231107,132200,42734110,5610,5610,5610,5610,0
|
|
20231107,132100,42734110,5610,5610,5610,5610,13
|
|
20231107,132000,42661180,5610,5610,5610,5610,0
|
|
20231107,131900,42661180,5610,5610,5610,5610,0
|
|
20231107,131800,42661180,5610,5610,5610,5610,0
|
|
20231107,131700,42661180,5610,5610,5610,5610,20
|
|
20231107,131600,42548980,5600,5600,5600,5600,0
|
|
20231107,131500,42548980,5600,5600,5600,5600,0
|
|
20231107,131400,42548980,5600,5600,5600,5600,0
|
|
20231107,131300,42548980,5600,5600,5600,5600,0
|
|
20231107,131200,42548980,5600,5600,5600,5600,0
|
|
20231107,131100,42548980,5600,5600,5600,5600,0
|
|
20231107,131000,42548980,5600,5600,5600,5600,0
|
|
20231107,130900,42548980,5600,5600,5600,5600,0
|
|
20231107,130800,42548980,5600,5600,5600,5600,21
|
|
20231107,130700,42431380,5610,5610,5610,5610,0
|
|
20231107,130600,42431380,5610,5610,5610,5610,0
|
|
20231107,130500,42431380,5610,5610,5610,5610,0
|
|
20231107,130400,42431380,5610,5610,5610,5610,0
|
|
20231107,130300,42431380,5610,5610,5610,5610,0
|
|
20231107,130200,42431380,5610,5610,5610,5610,4
|
|
20231107,130100,42408940,5610,5610,5610,5610,0
|
|
20231107,130000,42408940,5610,5610,5610,5610,0
|
|
20231107,125900,42408940,5610,5610,5610,5610,0
|
|
20231107,125800,42408940,5610,5610,5610,5610,0
|
|
20231107,125700,42408940,5610,5610,5610,5610,0
|
|
20231107,125600,42408940,5610,5610,5610,5610,0
|
|
20231107,125500,42408940,5610,5610,5610,5610,0
|
|
20231107,125400,42408940,5610,5610,5610,5610,0
|
|
20231107,125300,42408940,5610,5610,5610,5610,0
|
|
20231107,125200,42408940,5610,5610,5610,5610,0
|
|
20231107,125100,42408940,5610,5610,5610,5610,0
|
|
20231107,125000,42408940,5610,5610,5610,5610,0
|
|
20231107,124900,42408940,5610,5610,5610,5610,0
|
|
20231107,124800,42408940,5610,5610,5610,5610,48
|
|
20231107,124700,42139660,5610,5610,5610,5610,92
|
|
20231107,124600,41623540,5590,5590,5590,5590,0
|
|
20231107,124500,41623540,5590,5590,5590,5590,0
|
|
20231107,124400,41623540,5590,5590,5590,5590,12
|
|
20231107,124300,41556460,5610,5610,5610,5610,0
|
|
20231107,124200,41556460,5610,5610,5610,5610,0
|
|
20231107,124100,41556460,5610,5610,5610,5610,0
|
|
20231107,124000,41556460,5610,5610,5610,5610,0
|
|
20231107,123900,41556460,5610,5610,5610,5610,0
|
|
20231107,123800,41556460,5610,5610,5610,5610,1
|
|
20231107,123700,41550850,5610,5600,5610,5600,27
|
|
20231107,123600,41399390,5610,5610,5610,5610,0
|
|
20231107,123500,41399390,5610,5610,5610,5610,0
|
|
20231107,123400,41399390,5610,5600,5610,5600,124
|
|
20231107,123300,40703890,5610,5610,5610,5610,0
|
|
20231107,123200,40703890,5610,5610,5610,5610,0
|
|
20231107,123100,40703890,5610,5610,5610,5610,0
|
|
20231107,123000,40703890,5610,5610,5610,5610,0
|
|
20231107,122900,40703890,5610,5610,5610,5610,0
|
|
20231107,122800,40703890,5610,5610,5610,5580,280
|
|
20231107,122700,39138190,5620,5620,5620,5620,0
|
|
20231107,122600,39138190,5620,5620,5620,5620,0
|
|
20231107,122500,39138190,5620,5620,5620,5620,2
|
|
20231107,122400,39126950,5630,5630,5630,5630,0
|
|
20231107,122300,39126950,5630,5670,5670,5630,516
|
|
20231107,122200,36215530,5670,5700,5700,5670,17
|
|
20231107,122100,36118840,5710,5570,5750,5550,738
|
|
20231107,122000,31896480,5550,5550,5550,5550,0
|
|
20231107,121900,31896480,5550,5550,5550,5550,0
|
|
20231107,121800,31896480,5550,5550,5550,5550,0
|
|
20231107,121700,31896480,5550,5550,5550,5550,0
|
|
20231107,121600,31896480,5550,5550,5550,5550,0
|
|
20231107,121500,31896480,5550,5550,5550,5550,0
|
|
20231107,121400,31896480,5550,5550,5550,5550,0
|
|
20231107,121300,31896480,5550,5550,5550,5550,0
|
|
20231107,121200,31896480,5550,5550,5550,5550,0
|
|
20231107,121100,31896480,5550,5550,5550,5550,0
|
|
20231107,121000,31896480,5550,5550,5550,5550,0
|
|
20231107,120900,31896480,5550,5550,5550,5550,0
|
|
20231107,120800,31896480,5550,5550,5550,5550,0
|
|
20231107,120700,31896480,5550,5550,5550,5550,0
|
|
20231107,120600,31896480,5550,5550,5550,5550,0
|
|
20231107,120500,31896480,5550,5550,5550,5550,0
|
|
20231107,120400,31896480,5550,5550,5550,5550,0
|
|
20231107,120300,31896480,5550,5550,5550,5550,0
|
|
20231107,120200,31896480,5550,5550,5550,5550,0
|
|
20231107,120100,31896480,5550,5550,5550,5550,0
|
|
20231107,120000,31896480,5550,5550,5550,5550,0
|
|
20231107,115900,31896480,5550,5550,5550,5550,0
|
|
20231107,115800,31896480,5550,5550,5550,5550,0
|
|
20231107,115700,31896480,5550,5550,5550,5550,0
|
|
20231107,115600,31896480,5550,5550,5550,5550,0
|
|
20231107,115500,31896480,5550,5550,5550,5550,0
|
|
20231107,115400,31896480,5550,5550,5550,5550,0
|
|
20231107,115300,31896480,5550,5550,5550,5550,0
|
|
20231107,115200,31896480,5550,5550,5550,5550,0
|
|
20231107,115100,31896480,5550,5550,5550,5550,0
|
|
20231107,115000,31896480,5550,5550,5550,5550,0
|
|
20231107,114900,31896480,5550,5550,5550,5550,0
|
|
20231107,114800,31896480,5550,5560,5560,5550,8
|
|
20231107,114700,31852020,5560,5560,5560,5560,0
|
|
20231107,114600,31852020,5560,5560,5560,5560,0
|
|
20231107,114500,31852020,5560,5560,5560,5560,0
|
|
20231107,114400,31852020,5560,5560,5560,5560,0
|
|
20231107,114300,31852020,5560,5560,5560,5560,0
|
|
20231107,114200,31852020,5560,5560,5560,5560,0
|
|
20231107,114100,31852020,5560,5560,5560,5560,0
|
|
20231107,114000,31852020,5560,5560,5560,5560,0
|
|
20231107,113900,31852020,5560,5560,5560,5560,0
|
|
20231107,113800,31852020,5560,5560,5560,5560,0
|
|
20231107,113700,31852020,5560,5560,5560,5560,0
|
|
20231107,113600,31852020,5560,5560,5560,5560,0
|
|
20231107,113500,31852020,5560,5560,5560,5560,0
|
|
20231107,113400,31852020,5560,5560,5560,5560,0
|
|
20231107,113300,31852020,5560,5560,5560,5560,0
|
|
20231107,113200,31852020,5560,5560,5560,5560,0
|
|
20231107,113100,31852020,5560,5560,5560,5560,0
|
|
20231107,113000,31852020,5560,5560,5560,5560,0
|
|
20231107,112900,31852020,5560,5560,5560,5560,0
|
|
20231107,112800,31852020,5560,5560,5560,5560,0
|
|
20231107,112700,31852020,5560,5560,5560,5560,0
|
|
20231107,112600,31852020,5560,5560,5560,5560,0
|
|
20231107,112500,31852020,5560,5560,5560,5560,0
|
|
20231107,112400,31852020,5560,5560,5560,5560,0
|
|
20231107,112300,31852020,5560,5560,5560,5560,0
|
|
20231107,112200,31852020,5560,5560,5560,5560,0
|
|
20231107,112100,31852020,5560,5560,5560,5560,5
|
|
20231107,112000,31824220,5580,5580,5580,5580,14
|
|
20231107,111900,31746100,5580,5580,5580,5580,0
|
|
20231107,111800,31746100,5580,5580,5580,5580,3
|
|
20231107,111700,31729360,5570,5570,5570,5570,1
|
|
20231107,111600,31723790,5590,5590,5590,5590,0
|
|
20231107,111500,31723790,5590,5590,5590,5590,0
|
|
20231107,111400,31723790,5590,5590,5590,5590,0
|
|
20231107,111300,31723790,5590,5590,5590,5590,0
|
|
20231107,111200,31723790,5590,5590,5590,5590,0
|
|
20231107,111100,31723790,5590,5590,5590,5590,0
|
|
20231107,111000,31723790,5590,5580,5590,5580,261
|
|
20231107,110900,30264840,5560,5560,5560,5560,0
|
|
20231107,110800,30264840,5560,5560,5560,5560,0
|
|
20231107,110700,30264840,5560,5580,5580,5560,120
|
|
20231107,110600,29596800,5590,5590,5590,5590,0
|
|
20231107,110500,29596800,5590,5590,5590,5590,0
|
|
20231107,110400,29596800,5590,5590,5590,5590,2
|
|
20231107,110300,29585620,5590,5590,5590,5590,0
|
|
20231107,110200,29585620,5590,5590,5590,5590,0
|
|
20231107,110100,29585620,5590,5590,5590,5590,0
|
|
20231107,110000,29585620,5590,5590,5590,5590,0
|
|
20231107,105900,29585620,5590,5590,5590,5590,0
|
|
20231107,105800,29585620,5590,5590,5590,5590,0
|
|
20231107,105700,29585620,5590,5590,5590,5590,0
|
|
20231107,105600,29585620,5590,5590,5590,5590,0
|
|
20231107,105500,29585620,5590,5590,5590,5590,4
|
|
20231107,105400,29563260,5590,5590,5590,5590,0
|
|
20231107,105300,29563260,5590,5590,5590,5590,0
|
|
20231107,105200,29563260,5590,5590,5590,5590,0
|
|
20231107,105100,29563260,5590,5590,5590,5590,0
|
|
20231107,105000,29563260,5590,5590,5590,5590,29
|
|
20231107,104900,29401150,5580,5580,5580,5580,14
|
|
20231107,104800,29323030,5580,5580,5580,5580,0
|
|
20231107,104700,29323030,5580,5580,5580,5580,0
|
|
20231107,104600,29323030,5580,5580,5580,5580,0
|
|
20231107,104500,29323030,5580,5580,5580,5580,0
|
|
20231107,104400,29323030,5580,5580,5580,5580,0
|
|
20231107,104300,29323030,5580,5580,5580,5580,0
|
|
20231107,104200,29323030,5580,5580,5580,5580,0
|
|
20231107,104100,29323030,5580,5580,5580,5580,0
|
|
20231107,104000,29323030,5580,5580,5580,5580,0
|
|
20231107,103900,29323030,5580,5580,5580,5580,0
|
|
20231107,103800,29323030,5580,5580,5580,5580,0
|
|
20231107,103700,29323030,5580,5580,5580,5580,1
|
|
20231107,103600,29317450,5580,5580,5580,5580,0
|
|
20231107,103500,29317450,5580,5580,5580,5580,0
|
|
20231107,103400,29317450,5580,5580,5580,5580,0
|
|
20231107,103300,29317450,5580,5580,5580,5580,0
|
|
20231107,103200,29317450,5580,5580,5580,5580,0
|
|
20231107,103100,29317450,5580,5580,5580,5580,111
|
|
20231107,103000,28698070,5600,5600,5600,5600,0
|
|
20231107,102900,28698070,5600,5600,5600,5600,178
|
|
20231107,102800,27701270,5600,5590,5610,5590,63
|
|
20231107,102700,27349070,5590,5570,5670,5570,868
|
|
20231107,102600,22469760,5570,5570,5570,5570,1
|
|
20231107,102500,22464190,5570,5570,5570,5570,11
|
|
20231107,102400,22402920,5590,5560,5590,5560,50
|
|
20231107,102300,22123800,5560,5560,5560,5560,0
|
|
20231107,102200,22123800,5560,5560,5560,5560,0
|
|
20231107,102100,22123800,5560,5560,5560,5560,2
|
|
20231107,102000,22112680,5560,5560,5560,5560,2
|
|
20231107,101900,22101560,5560,5550,5590,5550,160
|
|
20231107,101800,21209480,5540,5540,5540,5540,0
|
|
20231107,101700,21209480,5540,5540,5540,5540,0
|
|
20231107,101600,21209480,5540,5540,5540,5540,0
|
|
20231107,101500,21209480,5540,5540,5540,5540,0
|
|
20231107,101400,21209480,5540,5540,5540,5540,0
|
|
20231107,101300,21209480,5540,5540,5540,5540,0
|
|
20231107,101200,21209480,5540,5540,5540,5540,0
|
|
20231107,101100,21209480,5540,5540,5540,5540,0
|
|
20231107,101000,21209480,5540,5540,5540,5540,5
|
|
20231107,100900,21181780,5540,5540,5540,5540,0
|
|
20231107,100800,21181780,5540,5540,5540,5540,0
|
|
20231107,100700,21181780,5540,5540,5540,5540,0
|
|
20231107,100600,21181780,5540,5540,5540,5540,0
|
|
20231107,100500,21181780,5540,5540,5540,5540,1
|
|
20231107,100400,21176240,5540,5540,5540,5540,0
|
|
20231107,100300,21176240,5540,5540,5540,5540,0
|
|
20231107,100200,21176240,5540,5540,5540,5540,0
|
|
20231107,100100,21176240,5540,5540,5540,5540,1
|
|
20231107,100000,21170700,5540,5540,5540,5540,0
|
|
20231107,095900,21170700,5540,5540,5540,5540,0
|
|
20231107,095800,21170700,5540,5540,5540,5540,0
|
|
20231107,095700,21170700,5540,5540,5540,5540,1
|
|
20231107,095600,21165160,5530,5530,5530,5530,0
|
|
20231107,095500,21165160,5530,5530,5530,5530,0
|
|
20231107,095400,21165160,5530,5530,5530,5530,0
|
|
20231107,095300,21165160,5530,5530,5530,5530,0
|
|
20231107,095200,21165160,5530,5530,5530,5530,0
|
|
20231107,095100,21165160,5530,5530,5530,5530,0
|
|
20231107,095000,21165160,5530,5530,5530,5530,1
|
|
20231107,094900,21159630,5540,5500,5540,5500,629
|
|
20231107,094800,17695960,5500,5510,5510,5500,287
|
|
20231107,094700,16115070,5520,5520,5520,5520,87
|
|
20231107,094600,15634830,5520,5520,5520,5520,0
|
|
20231107,094500,15634830,5520,5520,5520,5520,0
|
|
20231107,094400,15634830,5520,5520,5520,5520,0
|
|
20231107,094300,15634830,5520,5520,5520,5520,0
|
|
20231107,094200,15634830,5520,5520,5520,5520,0
|
|
20231107,094100,15634830,5520,5520,5520,5520,0
|
|
20231107,094000,15634830,5520,5530,5530,5520,13
|
|
20231107,093900,15563040,5530,5530,5530,5530,0
|
|
20231107,093800,15563040,5530,5530,5530,5530,0
|
|
20231107,093700,15563040,5530,5530,5530,5530,3
|
|
20231107,093600,15546450,5530,5530,5530,5530,0
|
|
20231107,093500,15546450,5530,5530,5530,5530,1
|
|
20231107,093400,15540920,5530,5530,5530,5530,8
|
|
20231107,093300,15496680,5520,5520,5520,5520,0
|
|
20231107,093200,15496680,5520,5530,5530,5520,3
|
|
20231107,093100,15480100,5530,5530,5530,5530,0
|
|
20231107,093000,15480100,5530,5530,5530,5530,0
|
|
20231107,092900,15480100,5530,5530,5530,5530,0
|
|
20231107,092800,15480100,5530,5530,5530,5530,5
|
|
20231107,092700,15452450,5530,5520,5530,5520,40
|
|
20231107,092600,15231540,5530,5530,5530,5530,0
|
|
20231107,092500,15231540,5530,5530,5530,5530,0
|
|
20231107,092400,15231540,5530,5530,5530,5530,0
|
|
20231107,092300,15231540,5530,5520,5530,5520,150
|
|
20231107,092200,14402900,5510,5520,5520,5510,34
|
|
20231107,092100,14215520,5520,5520,5520,5520,104
|
|
20231107,092000,13641440,5520,5530,5530,5520,365
|
|
20231107,091900,11623920,5540,5540,5540,5540,0
|
|
20231107,091800,11623920,5540,5540,5540,5540,20
|
|
20231107,091700,11513120,5540,5540,5540,5540,90
|
|
20231107,091600,11014520,5540,5540,5540,5540,0
|
|
20231107,091500,11014520,5540,5540,5540,5540,2
|
|
20231107,091400,11003440,5540,5560,5560,5540,496
|
|
20231107,091300,8250170,5570,5570,5570,5570,0
|
|
20231107,091200,8250170,5570,5570,5570,5570,0
|
|
20231107,091100,8250170,5570,5570,5570,5570,0
|
|
20231107,091000,8250170,5570,5570,5570,5570,0
|
|
20231107,090900,8250170,5570,5570,5570,5570,1
|
|
20231107,090800,8244600,5570,5570,5570,5570,0
|
|
20231107,090700,8244600,5570,5570,5570,5570,0
|
|
20231107,090600,8244600,5570,5570,5570,5570,0
|
|
20231107,090500,8244600,5570,5570,5570,5570,0
|
|
20231107,090400,8244600,5570,5570,5570,5570,0
|
|
20231107,090300,8244600,5570,5570,5570,5570,0
|
|
20231107,090200,8244600,5570,5570,5570,5570,1
|
|
20231107,090100,8239030,5570,5590,5590,5570,101
|
|
20231107,090000,7675460,5570,5570,5570,5570,1378
|