588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,184500,43935110,5560,5560,5560,5560,810
|
|
20231108,184400,43935110,5560,5560,5560,5560,0
|
|
20231108,184300,43935110,5560,5560,5560,5560,0
|
|
20231108,184200,43935110,5560,5560,5560,5560,0
|
|
20231108,184100,43935110,5560,5560,5560,5560,0
|
|
20231108,184000,43935110,5560,5560,5560,5560,0
|
|
20231108,183900,43935110,5560,5560,5560,5560,0
|
|
20231108,183800,43935110,5560,5560,5560,5560,0
|
|
20231108,183700,43935110,5560,5560,5560,5560,0
|
|
20231108,183600,43935110,5560,5560,5560,5560,0
|
|
20231108,183500,43935110,5560,5560,5560,5560,0
|
|
20231108,183400,43935110,5560,5560,5560,5560,0
|
|
20231108,183300,43935110,5560,5560,5560,5560,0
|
|
20231108,183200,43935110,5560,5560,5560,5560,0
|
|
20231108,183100,43935110,5560,5560,5560,5560,0
|
|
20231108,183000,43935110,5560,5560,5560,5560,0
|
|
20231108,182900,43935110,5560,5560,5560,5560,0
|
|
20231108,182800,43935110,5560,5560,5560,5560,0
|
|
20231108,182700,43935110,5560,5560,5560,5560,0
|
|
20231108,182600,43935110,5560,5560,5560,5560,0
|
|
20231108,182500,43935110,5560,5560,5560,5560,0
|
|
20231108,182400,43935110,5560,5560,5560,5560,0
|
|
20231108,182300,43935110,5560,5560,5560,5560,0
|
|
20231108,182200,43935110,5560,5560,5560,5560,0
|
|
20231108,182100,43935110,5560,5560,5560,5560,0
|
|
20231108,182000,43935110,5560,5560,5560,5560,0
|
|
20231108,181900,43935110,5560,5560,5560,5560,0
|
|
20231108,181800,43935110,5560,5560,5560,5560,0
|
|
20231108,181700,43935110,5560,5560,5560,5560,0
|
|
20231108,181600,43935110,5560,5560,5560,5560,0
|
|
20231108,181500,43935110,5560,5560,5560,5560,810
|
|
20231108,181400,43935110,5560,5560,5560,5560,0
|
|
20231108,181300,43935110,5560,5560,5560,5560,0
|
|
20231108,181200,43935110,5560,5560,5560,5560,0
|
|
20231108,181100,43935110,5560,5560,5560,5560,0
|
|
20231108,181000,43935110,5560,5560,5560,5560,0
|
|
20231108,180900,43935110,5560,5560,5560,5560,0
|
|
20231108,180800,43935110,5560,5560,5560,5560,0
|
|
20231108,180700,43935110,5560,5560,5560,5560,0
|
|
20231108,180600,43935110,5560,5560,5560,5560,0
|
|
20231108,180500,43935110,5560,5560,5560,5560,0
|
|
20231108,180400,43935110,5560,5560,5560,5560,0
|
|
20231108,180300,43935110,5560,5560,5560,5560,0
|
|
20231108,180200,43935110,5560,5560,5560,5560,0
|
|
20231108,180100,43935110,5560,5560,5560,5560,0
|
|
20231108,180000,43935110,5560,5560,5560,5560,0
|
|
20231108,175900,43935110,5560,5560,5560,5560,0
|
|
20231108,175800,43935110,5560,5560,5560,5560,0
|
|
20231108,175700,43935110,5560,5560,5560,5560,0
|
|
20231108,175600,43935110,5560,5560,5560,5560,0
|
|
20231108,175500,43935110,5560,5560,5560,5560,0
|
|
20231108,175400,43935110,5560,5560,5560,5560,0
|
|
20231108,175300,43935110,5560,5560,5560,5560,0
|
|
20231108,175200,43935110,5560,5560,5560,5560,0
|
|
20231108,175100,43935110,5560,5560,5560,5560,0
|
|
20231108,175000,43935110,5560,5560,5560,5560,0
|
|
20231108,174900,43935110,5560,5560,5560,5560,0
|
|
20231108,174800,43935110,5560,5560,5560,5560,0
|
|
20231108,174700,43935110,5560,5560,5560,5560,0
|
|
20231108,174600,43935110,5560,5560,5560,5560,0
|
|
20231108,174500,43935110,5560,5560,5560,5560,810
|
|
20231108,174400,43935110,5560,5560,5560,5560,0
|
|
20231108,174300,43935110,5560,5560,5560,5560,0
|
|
20231108,174200,43935110,5560,5560,5560,5560,0
|
|
20231108,174100,43935110,5560,5560,5560,5560,0
|
|
20231108,174000,43935110,5560,5560,5560,5560,0
|
|
20231108,173900,43935110,5560,5560,5560,5560,0
|
|
20231108,173800,43935110,5560,5560,5560,5560,0
|
|
20231108,173700,43935110,5560,5560,5560,5560,0
|
|
20231108,173600,43935110,5560,5560,5560,5560,0
|
|
20231108,173500,43935110,5560,5560,5560,5560,0
|
|
20231108,173400,43935110,5560,5560,5560,5560,0
|
|
20231108,173300,43935110,5560,5560,5560,5560,0
|
|
20231108,173200,43935110,5560,5560,5560,5560,0
|
|
20231108,173100,43935110,5560,5560,5560,5560,0
|
|
20231108,173000,43935110,5560,5560,5560,5560,0
|
|
20231108,172900,43935110,5560,5560,5560,5560,0
|
|
20231108,172800,43935110,5560,5560,5560,5560,0
|
|
20231108,172700,43935110,5560,5560,5560,5560,0
|
|
20231108,172600,43935110,5560,5560,5560,5560,0
|
|
20231108,172500,43935110,5560,5560,5560,5560,0
|
|
20231108,172400,43935110,5560,5560,5560,5560,0
|
|
20231108,172300,43935110,5560,5560,5560,5560,0
|
|
20231108,172200,43935110,5560,5560,5560,5560,0
|
|
20231108,172100,43935110,5560,5560,5560,5560,0
|
|
20231108,172000,43935110,5560,5560,5560,5560,0
|
|
20231108,171900,43935110,5560,5560,5560,5560,0
|
|
20231108,171800,43935110,5560,5560,5560,5560,0
|
|
20231108,171700,43935110,5560,5560,5560,5560,0
|
|
20231108,171600,43935110,5560,5560,5560,5560,0
|
|
20231108,171500,43935110,5560,5560,5560,5560,810
|
|
20231108,171400,43935110,5560,5560,5560,5560,0
|
|
20231108,171300,43935110,5560,5560,5560,5560,0
|
|
20231108,171200,43935110,5560,5560,5560,5560,0
|
|
20231108,171100,43935110,5560,5560,5560,5560,0
|
|
20231108,171000,43935110,5560,5560,5560,5560,0
|
|
20231108,170900,43935110,5560,5560,5560,5560,0
|
|
20231108,170800,43935110,5560,5560,5560,5560,0
|
|
20231108,170700,43935110,5560,5560,5560,5560,0
|
|
20231108,170600,43935110,5560,5560,5560,5560,0
|
|
20231108,170500,43935110,5560,5560,5560,5560,0
|
|
20231108,170400,43935110,5560,5560,5560,5560,0
|
|
20231108,170300,43935110,5560,5560,5560,5560,0
|
|
20231108,170200,43935110,5560,5560,5560,5560,0
|
|
20231108,170100,43935110,5560,5560,5560,5560,0
|
|
20231108,170000,43935110,5560,5560,5560,5560,0
|
|
20231108,165900,43935110,5560,5560,5560,5560,0
|
|
20231108,165800,43935110,5560,5560,5560,5560,0
|
|
20231108,165700,43935110,5560,5560,5560,5560,0
|
|
20231108,165600,43935110,5560,5560,5560,5560,0
|
|
20231108,165500,43935110,5560,5560,5560,5560,0
|
|
20231108,165400,43935110,5560,5560,5560,5560,0
|
|
20231108,165300,43935110,5560,5560,5560,5560,0
|
|
20231108,165200,43935110,5560,5560,5560,5560,0
|
|
20231108,165100,43935110,5560,5560,5560,5560,0
|
|
20231108,165000,43935110,5560,5560,5560,5560,0
|
|
20231108,164900,43935110,5560,5560,5560,5560,0
|
|
20231108,164800,43935110,5560,5560,5560,5560,0
|
|
20231108,164700,43935110,5560,5560,5560,5560,0
|
|
20231108,164600,43935110,5560,5560,5560,5560,0
|
|
20231108,164500,43935110,5560,5560,5560,5560,810
|
|
20231108,164400,43935110,5560,5560,5560,5560,0
|
|
20231108,164300,43935110,5560,5560,5560,5560,0
|
|
20231108,164200,43935110,5560,5560,5560,5560,0
|
|
20231108,164100,43935110,5560,5560,5560,5560,0
|
|
20231108,164000,43935110,5560,5560,5560,5560,0
|
|
20231108,163900,43935110,5560,5560,5560,5560,0
|
|
20231108,163800,43935110,5560,5560,5560,5560,0
|
|
20231108,163700,43935110,5560,5560,5560,5560,0
|
|
20231108,163600,43935110,5560,5560,5560,5560,0
|
|
20231108,163500,43935110,5560,5560,5560,5560,0
|
|
20231108,163400,43935110,5560,5560,5560,5560,0
|
|
20231108,163300,43935110,5560,5560,5560,5560,0
|
|
20231108,163200,43935110,5560,5560,5560,5560,0
|
|
20231108,163100,43935110,5560,5560,5560,5560,0
|
|
20231108,163000,43935110,5560,5560,5560,5560,0
|
|
20231108,162900,43935110,5560,5560,5560,5560,0
|
|
20231108,162800,43935110,5560,5560,5560,5560,0
|
|
20231108,162700,43935110,5560,5560,5560,5560,0
|
|
20231108,162600,43935110,5560,5560,5560,5560,0
|
|
20231108,162500,43935110,5560,5560,5560,5560,0
|
|
20231108,162400,43935110,5560,5560,5560,5560,0
|
|
20231108,162300,43935110,5560,5560,5560,5560,0
|
|
20231108,162200,43935110,5560,5560,5560,5560,0
|
|
20231108,162100,43935110,5560,5560,5560,5560,0
|
|
20231108,162000,43935110,5560,5560,5560,5560,0
|
|
20231108,161900,43935110,5560,5560,5560,5560,0
|
|
20231108,161800,43935110,5560,5560,5560,5560,0
|
|
20231108,161700,43935110,5560,5560,5560,5560,0
|
|
20231108,161600,43935110,5560,5560,5560,5560,0
|
|
20231108,161500,43935110,5560,5560,5560,5560,810
|
|
20231108,161400,43935110,5560,5560,5560,5560,0
|
|
20231108,161300,43935110,5560,5560,5560,5560,0
|
|
20231108,161200,43935110,5560,5560,5560,5560,0
|
|
20231108,161100,43935110,5560,5560,5560,5560,0
|
|
20231108,161000,43935110,5560,5560,5560,5560,0
|
|
20231108,160900,43935110,5560,5560,5560,5560,0
|
|
20231108,160800,43935110,5560,5560,5560,5560,0
|
|
20231108,160700,43935110,5560,5560,5560,5560,0
|
|
20231108,160600,43935110,5560,5560,5560,5560,0
|
|
20231108,160500,43935110,5560,5560,5560,5560,0
|
|
20231108,160400,43935110,5560,5560,5560,5560,0
|
|
20231108,160300,43935110,5560,5560,5560,5560,0
|
|
20231108,160200,43935110,5560,5560,5560,5560,0
|
|
20231108,160100,43935110,5560,5560,5560,5560,0
|
|
20231108,160000,43935110,5560,5560,5560,5560,0
|
|
20231108,155900,43935110,5560,5560,5560,5560,0
|
|
20231108,155800,43935110,5560,5560,5560,5560,0
|
|
20231108,155700,43935110,5560,5560,5560,5560,0
|
|
20231108,155600,43935110,5560,5560,5560,5560,0
|
|
20231108,155500,43935110,5560,5560,5560,5560,0
|
|
20231108,155400,43935110,5560,5560,5560,5560,0
|
|
20231108,155300,43935110,5560,5560,5560,5560,0
|
|
20231108,155200,43935110,5560,5560,5560,5560,0
|
|
20231108,155100,43935110,5560,5560,5560,5560,0
|
|
20231108,155000,43935110,5560,5560,5560,5560,0
|
|
20231108,154900,43935110,5560,5560,5560,5560,0
|
|
20231108,154800,43935110,5560,5560,5560,5560,0
|
|
20231108,154700,43935110,5560,5560,5560,5560,0
|
|
20231108,154600,43935110,5560,5560,5560,5560,0
|
|
20231108,154500,43935110,5560,5560,5560,5560,810
|
|
20231108,154400,43935110,5560,5560,5560,5560,0
|
|
20231108,154300,43935110,5560,5560,5560,5560,0
|
|
20231108,154200,43935110,5560,5560,5560,5560,0
|
|
20231108,154100,43935110,5560,5560,5560,5560,0
|
|
20231108,154000,43935110,5560,5560,5560,5560,0
|
|
20231108,153900,43935110,5560,5560,5560,5560,0
|
|
20231108,153800,43935110,5560,5560,5560,5560,0
|
|
20231108,153700,43935110,5560,5560,5560,5560,0
|
|
20231108,153600,43935110,5560,5560,5560,5560,0
|
|
20231108,153500,43935110,5560,5560,5560,5560,0
|
|
20231108,153400,43935110,5560,5560,5560,5560,0
|
|
20231108,153300,43935110,5560,5560,5560,5560,0
|
|
20231108,153200,43935110,5560,5560,5560,5560,0
|
|
20231108,153100,43935110,5560,5560,5560,5560,0
|
|
20231108,153000,43935110,5560,5560,5560,5560,810
|
|
20231108,152900,39431510,5530,5530,5530,5530,0
|
|
20231108,152800,39431510,5530,5530,5530,5530,0
|
|
20231108,152700,39431510,5530,5530,5530,5530,0
|
|
20231108,152600,39431510,5530,5530,5530,5530,0
|
|
20231108,152500,39431510,5530,5530,5530,5530,0
|
|
20231108,152400,39431510,5530,5530,5530,5530,0
|
|
20231108,152300,39431510,5530,5530,5530,5530,0
|
|
20231108,152200,39431510,5530,5530,5530,5530,0
|
|
20231108,152100,39431510,5530,5530,5530,5530,0
|
|
20231108,152000,39431510,5530,5530,5530,5530,0
|
|
20231108,151900,39431510,5530,5530,5530,5530,1
|
|
20231108,151800,39425980,5530,5530,5530,5530,3
|
|
20231108,151700,39409390,5530,5530,5530,5530,48
|
|
20231108,151600,39143950,5530,5530,5530,5530,0
|
|
20231108,151500,39143950,5530,5530,5530,5530,3
|
|
20231108,151400,39127360,5530,5530,5530,5530,0
|
|
20231108,151300,39127360,5530,5530,5530,5530,0
|
|
20231108,151200,39127360,5530,5530,5530,5530,0
|
|
20231108,151100,39127360,5530,5530,5530,5530,0
|
|
20231108,151000,39127360,5530,5540,5540,5530,12
|
|
20231108,150900,39060930,5540,5540,5540,5540,0
|
|
20231108,150800,39060930,5540,5550,5550,5540,96
|
|
20231108,150700,38528160,5550,5550,5550,5550,0
|
|
20231108,150600,38528160,5550,5550,5550,5550,0
|
|
20231108,150500,38528160,5550,5550,5550,5550,3
|
|
20231108,150400,38511510,5550,5550,5550,5550,1
|
|
20231108,150300,38505960,5550,5550,5550,5550,1
|
|
20231108,150200,38500410,5550,5560,5560,5550,48
|
|
20231108,150100,38233540,5560,5560,5560,5560,0
|
|
20231108,150000,38233540,5560,5550,5560,5550,3
|
|
20231108,145900,38216880,5550,5550,5550,5550,7
|
|
20231108,145800,38178030,5560,5560,5560,5560,51
|
|
20231108,145700,37894470,5550,5550,5550,5550,0
|
|
20231108,145600,37894470,5550,5550,5550,5550,0
|
|
20231108,145500,37894470,5550,5550,5550,5550,4
|
|
20231108,145400,37872270,5550,5550,5550,5550,4
|
|
20231108,145300,37850070,5560,5560,5560,5560,119
|
|
20231108,145200,37188430,5550,5550,5550,5550,0
|
|
20231108,145100,37188430,5550,5550,5550,5550,0
|
|
20231108,145000,37188430,5550,5550,5550,5550,0
|
|
20231108,144900,37188430,5550,5550,5550,5550,4
|
|
20231108,144800,37166230,5550,5550,5550,5550,0
|
|
20231108,144700,37166230,5550,5550,5550,5550,0
|
|
20231108,144600,37166230,5550,5550,5550,5550,0
|
|
20231108,144500,37166230,5550,5550,5550,5550,0
|
|
20231108,144400,37166230,5550,5550,5550,5550,0
|
|
20231108,144300,37166230,5550,5550,5550,5550,0
|
|
20231108,144200,37166230,5550,5550,5550,5550,8
|
|
20231108,144100,37121830,5540,5540,5540,5540,0
|
|
20231108,144000,37121830,5540,5540,5540,5540,0
|
|
20231108,143900,37121830,5540,5540,5540,5540,0
|
|
20231108,143800,37121830,5540,5540,5540,5540,2
|
|
20231108,143700,37110750,5560,5560,5560,5560,0
|
|
20231108,143600,37110750,5560,5560,5560,5560,0
|
|
20231108,143500,37110750,5560,5560,5560,5560,0
|
|
20231108,143400,37110750,5560,5560,5560,5560,0
|
|
20231108,143300,37110750,5560,5560,5560,5560,0
|
|
20231108,143200,37110750,5560,5560,5560,5560,0
|
|
20231108,143100,37110750,5560,5560,5560,5560,0
|
|
20231108,143000,37110750,5560,5560,5560,5560,1
|
|
20231108,142900,37105190,5560,5560,5560,5560,0
|
|
20231108,142800,37105190,5560,5560,5560,5560,0
|
|
20231108,142700,37105190,5560,5560,5560,5560,0
|
|
20231108,142600,37105190,5560,5560,5560,5560,0
|
|
20231108,142500,37105190,5560,5560,5560,5560,0
|
|
20231108,142400,37105190,5560,5560,5560,5560,0
|
|
20231108,142300,37105190,5560,5560,5560,5560,0
|
|
20231108,142200,37105190,5560,5560,5560,5560,0
|
|
20231108,142100,37105190,5560,5560,5560,5560,0
|
|
20231108,142000,37105190,5560,5550,5560,5550,224
|
|
20231108,141900,35861570,5550,5550,5550,5550,0
|
|
20231108,141800,35861570,5550,5550,5550,5550,0
|
|
20231108,141700,35861570,5550,5550,5550,5550,0
|
|
20231108,141600,35861570,5550,5550,5550,5550,0
|
|
20231108,141500,35861570,5550,5550,5550,5550,0
|
|
20231108,141400,35861570,5550,5550,5550,5550,87
|
|
20231108,141300,35378720,5550,5550,5550,5550,0
|
|
20231108,141200,35378720,5550,5550,5550,5550,0
|
|
20231108,141100,35378720,5550,5550,5550,5550,0
|
|
20231108,141000,35378720,5550,5550,5550,5550,0
|
|
20231108,140900,35378720,5550,5550,5550,5550,0
|
|
20231108,140800,35378720,5550,5550,5550,5550,0
|
|
20231108,140700,35378720,5550,5550,5550,5550,0
|
|
20231108,140600,35378720,5550,5550,5550,5550,0
|
|
20231108,140500,35378720,5550,5550,5550,5550,1
|
|
20231108,140400,35373170,5550,5550,5550,5550,0
|
|
20231108,140300,35373170,5550,5550,5550,5550,0
|
|
20231108,140200,35373170,5550,5550,5550,5550,0
|
|
20231108,140100,35373170,5550,5550,5550,5550,0
|
|
20231108,140000,35373170,5550,5550,5550,5550,0
|
|
20231108,135900,35373170,5550,5550,5550,5550,0
|
|
20231108,135800,35373170,5550,5550,5550,5550,0
|
|
20231108,135700,35373170,5550,5550,5550,5550,3
|
|
20231108,135600,35356520,5540,5540,5540,5540,0
|
|
20231108,135500,35356520,5540,5540,5540,5540,0
|
|
20231108,135400,35356520,5540,5540,5540,5540,0
|
|
20231108,135300,35356520,5540,5540,5540,5540,0
|
|
20231108,135200,35356520,5540,5540,5540,5540,0
|
|
20231108,135100,35356520,5540,5540,5540,5540,0
|
|
20231108,135000,35356520,5540,5540,5540,5540,0
|
|
20231108,134900,35356520,5540,5540,5540,5540,0
|
|
20231108,134800,35356520,5540,5540,5540,5540,0
|
|
20231108,134700,35356520,5540,5540,5540,5540,0
|
|
20231108,134600,35356520,5540,5540,5540,5540,0
|
|
20231108,134500,35356520,5540,5540,5540,5540,0
|
|
20231108,134400,35356520,5540,5540,5540,5540,0
|
|
20231108,134300,35356520,5540,5540,5540,5540,4
|
|
20231108,134200,35334360,5550,5550,5550,5550,0
|
|
20231108,134100,35334360,5550,5550,5550,5550,0
|
|
20231108,134000,35334360,5550,5550,5550,5550,0
|
|
20231108,133900,35334360,5550,5550,5550,5550,0
|
|
20231108,133800,35334360,5550,5550,5550,5550,0
|
|
20231108,133700,35334360,5550,5550,5550,5550,0
|
|
20231108,133600,35334360,5550,5550,5550,5550,0
|
|
20231108,133500,35334360,5550,5550,5550,5550,0
|
|
20231108,133400,35334360,5550,5550,5550,5550,0
|
|
20231108,133300,35334360,5550,5550,5550,5550,0
|
|
20231108,133200,35334360,5550,5550,5550,5550,0
|
|
20231108,133100,35334360,5550,5550,5550,5550,0
|
|
20231108,133000,35334360,5550,5550,5550,5550,0
|
|
20231108,132900,35334360,5550,5550,5550,5550,0
|
|
20231108,132800,35334360,5550,5550,5550,5550,2
|
|
20231108,132700,35323260,5540,5540,5540,5540,0
|
|
20231108,132600,35323260,5540,5540,5540,5540,0
|
|
20231108,132500,35323260,5540,5540,5540,5540,0
|
|
20231108,132400,35323260,5540,5540,5540,5540,0
|
|
20231108,132300,35323260,5540,5540,5540,5540,0
|
|
20231108,132200,35323260,5540,5540,5540,5540,0
|
|
20231108,132100,35323260,5540,5540,5540,5540,0
|
|
20231108,132000,35323260,5540,5540,5540,5540,0
|
|
20231108,131900,35323260,5540,5540,5540,5540,0
|
|
20231108,131800,35323260,5540,5540,5540,5540,0
|
|
20231108,131700,35323260,5540,5540,5540,5540,0
|
|
20231108,131600,35323260,5540,5540,5540,5540,0
|
|
20231108,131500,35323260,5540,5540,5540,5540,0
|
|
20231108,131400,35323260,5540,5540,5540,5540,0
|
|
20231108,131300,35323260,5540,5520,5540,5520,373
|
|
20231108,131200,33262840,5520,5540,5540,5520,133
|
|
20231108,131100,32528190,5550,5550,5550,5550,0
|
|
20231108,131000,32528190,5550,5550,5550,5550,0
|
|
20231108,130900,32528190,5550,5550,5550,5550,4
|
|
20231108,130800,32505990,5550,5550,5550,5550,6
|
|
20231108,130700,32472690,5550,5550,5550,5550,0
|
|
20231108,130600,32472690,5550,5550,5550,5550,5
|
|
20231108,130500,32444940,5560,5560,5560,5560,30
|
|
20231108,130400,32278140,5580,5580,5580,5580,0
|
|
20231108,130300,32278140,5580,5540,5590,5540,637
|
|
20231108,130200,28738670,5560,5560,5560,5560,0
|
|
20231108,130100,28738670,5560,5560,5560,5560,0
|
|
20231108,130000,28738670,5560,5560,5560,5560,0
|
|
20231108,125900,28738670,5560,5560,5560,5560,0
|
|
20231108,125800,28738670,5560,5560,5560,5560,0
|
|
20231108,125700,28738670,5560,5560,5560,5560,0
|
|
20231108,125600,28738670,5560,5560,5560,5560,0
|
|
20231108,125500,28738670,5560,5560,5560,5560,0
|
|
20231108,125400,28738670,5560,5550,5630,5500,1794
|
|
20231108,125300,18765950,5550,5560,5560,5550,25
|
|
20231108,125200,18627150,5570,5570,5570,5570,0
|
|
20231108,125100,18627150,5570,5570,5570,5570,0
|
|
20231108,125000,18627150,5570,5570,5570,5570,0
|
|
20231108,124900,18627150,5570,5570,5570,5570,0
|
|
20231108,124800,18627150,5570,5570,5570,5570,8
|
|
20231108,124700,18582590,5570,5570,5570,5570,1
|
|
20231108,124600,18577020,5580,5580,5580,5580,0
|
|
20231108,124500,18577020,5580,5580,5580,5580,0
|
|
20231108,124400,18577020,5580,5580,5580,5580,0
|
|
20231108,124300,18577020,5580,5580,5580,5580,0
|
|
20231108,124200,18577020,5580,5580,5580,5560,403
|
|
20231108,124100,16333560,5580,5580,5580,5580,0
|
|
20231108,124000,16333560,5580,5600,5600,5580,459
|
|
20231108,123900,13767230,5610,5610,5610,5610,0
|
|
20231108,123800,13767230,5610,5610,5610,5610,0
|
|
20231108,123700,13767230,5610,5610,5610,5610,0
|
|
20231108,123600,13767230,5610,5610,5610,5610,0
|
|
20231108,123500,13767230,5610,5610,5610,5610,0
|
|
20231108,123400,13767230,5610,5610,5610,5610,0
|
|
20231108,123300,13767230,5610,5610,5610,5610,31
|
|
20231108,123200,13593320,5620,5620,5620,5620,0
|
|
20231108,123100,13593320,5620,5620,5620,5620,0
|
|
20231108,123000,13593320,5620,5620,5620,5620,1
|
|
20231108,122900,13587700,5610,5610,5610,5610,0
|
|
20231108,122800,13587700,5610,5610,5610,5610,0
|
|
20231108,122700,13587700,5610,5610,5610,5610,0
|
|
20231108,122600,13587700,5610,5610,5610,5610,0
|
|
20231108,122500,13587700,5610,5610,5610,5610,0
|
|
20231108,122400,13587700,5610,5610,5610,5610,0
|
|
20231108,122300,13587700,5610,5610,5610,5610,0
|
|
20231108,122200,13587700,5610,5610,5610,5610,0
|
|
20231108,122100,13587700,5610,5610,5610,5610,0
|
|
20231108,122000,13587700,5610,5610,5610,5610,0
|
|
20231108,121900,13587700,5610,5610,5610,5610,0
|
|
20231108,121800,13587700,5610,5610,5610,5610,0
|
|
20231108,121700,13587700,5610,5610,5610,5610,0
|
|
20231108,121600,13587700,5610,5610,5610,5610,0
|
|
20231108,121500,13587700,5610,5610,5610,5610,0
|
|
20231108,121400,13587700,5610,5610,5610,5610,0
|
|
20231108,121300,13587700,5610,5610,5610,5610,0
|
|
20231108,121200,13587700,5610,5610,5610,5610,0
|
|
20231108,121100,13587700,5610,5610,5610,5610,0
|
|
20231108,121000,13587700,5610,5610,5610,5610,0
|
|
20231108,120900,13587700,5610,5610,5610,5610,0
|
|
20231108,120800,13587700,5610,5610,5610,5610,0
|
|
20231108,120700,13587700,5610,5610,5610,5610,0
|
|
20231108,120600,13587700,5610,5610,5610,5610,0
|
|
20231108,120500,13587700,5610,5610,5610,5610,0
|
|
20231108,120400,13587700,5610,5610,5610,5610,0
|
|
20231108,120300,13587700,5610,5610,5610,5610,0
|
|
20231108,120200,13587700,5610,5610,5610,5610,1
|
|
20231108,120100,13582090,5620,5620,5620,5620,0
|
|
20231108,120000,13582090,5620,5620,5620,5620,0
|
|
20231108,115900,13582090,5620,5620,5620,5620,0
|
|
20231108,115800,13582090,5620,5620,5620,5620,0
|
|
20231108,115700,13582090,5620,5620,5620,5620,0
|
|
20231108,115600,13582090,5620,5620,5620,5620,0
|
|
20231108,115500,13582090,5620,5620,5620,5620,11
|
|
20231108,115400,13520270,5630,5630,5630,5630,0
|
|
20231108,115300,13520270,5630,5630,5630,5630,0
|
|
20231108,115200,13520270,5630,5630,5630,5630,0
|
|
20231108,115100,13520270,5630,5630,5630,5630,0
|
|
20231108,115000,13520270,5630,5630,5630,5630,0
|
|
20231108,114900,13520270,5630,5630,5630,5630,0
|
|
20231108,114800,13520270,5630,5630,5630,5630,0
|
|
20231108,114700,13520270,5630,5630,5630,5630,18
|
|
20231108,114600,13418930,5630,5630,5630,5630,0
|
|
20231108,114500,13418930,5630,5630,5630,5630,0
|
|
20231108,114400,13418930,5630,5630,5630,5630,0
|
|
20231108,114300,13418930,5630,5630,5630,5630,0
|
|
20231108,114200,13418930,5630,5630,5630,5630,0
|
|
20231108,114100,13418930,5630,5630,5630,5630,0
|
|
20231108,114000,13418930,5630,5630,5630,5630,0
|
|
20231108,113900,13418930,5630,5630,5630,5630,1
|
|
20231108,113800,13413300,5630,5630,5630,5630,0
|
|
20231108,113700,13413300,5630,5630,5630,5630,0
|
|
20231108,113600,13413300,5630,5630,5630,5630,0
|
|
20231108,113500,13413300,5630,5630,5630,5630,72
|
|
20231108,113400,13007940,5640,5640,5640,5640,0
|
|
20231108,113300,13007940,5640,5640,5640,5640,0
|
|
20231108,113200,13007940,5640,5640,5640,5640,0
|
|
20231108,113100,13007940,5640,5640,5640,5640,9
|
|
20231108,113000,12957180,5650,5650,5650,5650,0
|
|
20231108,112900,12957180,5650,5640,5650,5640,233
|
|
20231108,112800,11642730,5650,5650,5650,5650,0
|
|
20231108,112700,11642730,5650,5650,5650,5650,10
|
|
20231108,112600,11586230,5650,5650,5650,5650,45
|
|
20231108,112500,11331980,5640,5640,5640,5640,0
|
|
20231108,112400,11331980,5640,5640,5640,5640,0
|
|
20231108,112300,11331980,5640,5640,5640,5640,0
|
|
20231108,112200,11331980,5640,5640,5640,5640,0
|
|
20231108,112100,11331980,5640,5640,5640,5640,0
|
|
20231108,112000,11331980,5640,5640,5640,5640,0
|
|
20231108,111900,11331980,5640,5640,5640,5640,0
|
|
20231108,111800,11331980,5640,5640,5640,5640,0
|
|
20231108,111700,11331980,5640,5640,5640,5640,0
|
|
20231108,111600,11331980,5640,5640,5640,5640,0
|
|
20231108,111500,11331980,5640,5640,5640,5640,0
|
|
20231108,111400,11331980,5640,5640,5640,5640,10
|
|
20231108,111300,11275580,5650,5650,5650,5650,0
|
|
20231108,111200,11275580,5650,5650,5650,5650,0
|
|
20231108,111100,11275580,5650,5650,5650,5650,1
|
|
20231108,111000,11269930,5640,5640,5640,5640,1
|
|
20231108,110900,11264290,5640,5640,5640,5640,77
|
|
20231108,110800,10830010,5640,5640,5640,5640,0
|
|
20231108,110700,10830010,5640,5640,5640,5640,0
|
|
20231108,110600,10830010,5640,5640,5640,5640,0
|
|
20231108,110500,10830010,5640,5640,5640,5640,0
|
|
20231108,110400,10830010,5640,5640,5640,5640,0
|
|
20231108,110300,10830010,5640,5640,5640,5640,0
|
|
20231108,110200,10830010,5640,5640,5640,5640,5
|
|
20231108,110100,10801810,5640,5640,5640,5640,0
|
|
20231108,110000,10801810,5640,5640,5640,5640,1
|
|
20231108,105900,10796170,5630,5630,5630,5630,0
|
|
20231108,105800,10796170,5630,5630,5630,5630,0
|
|
20231108,105700,10796170,5630,5630,5630,5630,0
|
|
20231108,105600,10796170,5630,5630,5630,5630,0
|
|
20231108,105500,10796170,5630,5630,5630,5630,0
|
|
20231108,105400,10796170,5630,5630,5630,5630,0
|
|
20231108,105300,10796170,5630,5630,5630,5630,0
|
|
20231108,105200,10796170,5630,5630,5630,5630,0
|
|
20231108,105100,10796170,5630,5630,5630,5630,0
|
|
20231108,105000,10796170,5630,5630,5630,5630,0
|
|
20231108,104900,10796170,5630,5630,5630,5630,0
|
|
20231108,104800,10796170,5630,5630,5630,5630,0
|
|
20231108,104700,10796170,5630,5630,5630,5630,0
|
|
20231108,104600,10796170,5630,5630,5630,5630,0
|
|
20231108,104500,10796170,5630,5630,5630,5630,0
|
|
20231108,104400,10796170,5630,5630,5630,5630,0
|
|
20231108,104300,10796170,5630,5630,5630,5630,0
|
|
20231108,104200,10796170,5630,5630,5630,5630,0
|
|
20231108,104100,10796170,5630,5630,5630,5630,0
|
|
20231108,104000,10796170,5630,5630,5630,5630,0
|
|
20231108,103900,10796170,5630,5630,5630,5630,0
|
|
20231108,103800,10796170,5630,5630,5630,5630,0
|
|
20231108,103700,10796170,5630,5630,5630,5630,0
|
|
20231108,103600,10796170,5630,5630,5630,5630,136
|
|
20231108,103500,10030490,5640,5640,5640,5640,0
|
|
20231108,103400,10030490,5640,5640,5640,5640,0
|
|
20231108,103300,10030490,5640,5640,5640,5640,0
|
|
20231108,103200,10030490,5640,5640,5640,5640,0
|
|
20231108,103100,10030490,5640,5640,5640,5640,0
|
|
20231108,103000,10030490,5640,5640,5640,5640,0
|
|
20231108,102900,10030490,5640,5640,5640,5640,0
|
|
20231108,102800,10030490,5640,5640,5640,5640,0
|
|
20231108,102700,10030490,5640,5640,5640,5640,0
|
|
20231108,102600,10030490,5640,5640,5640,5640,0
|
|
20231108,102500,10030490,5640,5640,5640,5640,1
|
|
20231108,102400,10024850,5640,5640,5640,5640,0
|
|
20231108,102300,10024850,5640,5640,5640,5640,0
|
|
20231108,102200,10024850,5640,5640,5640,5640,0
|
|
20231108,102100,10024850,5640,5640,5640,5640,1
|
|
20231108,102000,10019210,5630,5630,5630,5630,0
|
|
20231108,101900,10019210,5630,5630,5630,5630,0
|
|
20231108,101800,10019210,5630,5630,5630,5630,0
|
|
20231108,101700,10019210,5630,5630,5630,5630,0
|
|
20231108,101600,10019210,5630,5630,5630,5630,0
|
|
20231108,101500,10019210,5630,5630,5630,5630,0
|
|
20231108,101400,10019210,5630,5630,5630,5630,0
|
|
20231108,101300,10019210,5630,5630,5630,5630,0
|
|
20231108,101200,10019210,5630,5630,5630,5630,0
|
|
20231108,101100,10019210,5630,5630,5630,5630,0
|
|
20231108,101000,10019210,5630,5630,5630,5630,1
|
|
20231108,100900,10013580,5630,5630,5630,5630,0
|
|
20231108,100800,10013580,5630,5630,5630,5630,0
|
|
20231108,100700,10013580,5630,5630,5630,5630,0
|
|
20231108,100600,10013580,5630,5630,5630,5630,0
|
|
20231108,100500,10013580,5630,5630,5630,5630,0
|
|
20231108,100400,10013580,5630,5630,5630,5630,0
|
|
20231108,100300,10013580,5630,5630,5630,5630,0
|
|
20231108,100200,10013580,5630,5630,5630,5630,0
|
|
20231108,100100,10013580,5630,5630,5630,5630,81
|
|
20231108,100000,9557550,5630,5630,5630,5630,1
|
|
20231108,095900,9551920,5630,5630,5630,5630,0
|
|
20231108,095800,9551920,5630,5630,5630,5630,0
|
|
20231108,095700,9551920,5630,5630,5630,5630,0
|
|
20231108,095600,9551920,5630,5630,5630,5630,0
|
|
20231108,095500,9551920,5630,5630,5630,5630,0
|
|
20231108,095400,9551920,5630,5630,5630,5630,0
|
|
20231108,095300,9551920,5630,5630,5630,5630,0
|
|
20231108,095200,9551920,5630,5630,5630,5630,0
|
|
20231108,095100,9551920,5630,5630,5630,5630,0
|
|
20231108,095000,9551920,5630,5630,5630,5630,0
|
|
20231108,094900,9551920,5630,5630,5630,5630,6
|
|
20231108,094800,9518140,5640,5620,5640,5620,67
|
|
20231108,094700,9141060,5620,5620,5620,5620,0
|
|
20231108,094600,9141060,5620,5620,5620,5620,0
|
|
20231108,094500,9141060,5620,5630,5630,5620,120
|
|
20231108,094400,8466560,5640,5640,5640,5640,5
|
|
20231108,094300,8438360,5640,5640,5640,5640,0
|
|
20231108,094200,8438360,5640,5630,5640,5620,28
|
|
20231108,094100,8280830,5630,5630,5630,5630,0
|
|
20231108,094000,8280830,5630,5630,5630,5630,0
|
|
20231108,093900,8280830,5630,5640,5640,5630,103
|
|
20231108,093800,7700450,5640,5640,5640,5640,20
|
|
20231108,093700,7587650,5640,5640,5640,5640,0
|
|
20231108,093600,7587650,5640,5640,5640,5640,0
|
|
20231108,093500,7587650,5640,5640,5640,5640,0
|
|
20231108,093400,7587650,5640,5640,5640,5640,0
|
|
20231108,093300,7587650,5640,5630,5640,5620,271
|
|
20231108,093200,6063390,5640,5640,5640,5640,0
|
|
20231108,093100,6063390,5640,5640,5640,5640,2
|
|
20231108,093000,6052110,5630,5630,5630,5630,6
|
|
20231108,092900,6018330,5630,5630,5630,5630,0
|
|
20231108,092800,6018330,5630,5630,5630,5630,1
|
|
20231108,092700,6012700,5630,5630,5630,5630,0
|
|
20231108,092600,6012700,5630,5630,5630,5630,23
|
|
20231108,092500,5883210,5620,5620,5620,5620,0
|
|
20231108,092400,5883210,5620,5620,5620,5620,1
|
|
20231108,092300,5877590,5650,5650,5650,5650,0
|
|
20231108,092200,5877590,5650,5640,5650,5620,779
|
|
20231108,092100,1494890,5650,5650,5650,5650,33
|
|
20231108,092000,1308440,5650,5650,5650,5650,9
|
|
20231108,091900,1257590,5650,5650,5650,5650,18
|
|
20231108,091800,1155890,5650,5670,5670,5650,127
|
|
20231108,091700,436380,5670,5670,5670,5670,5
|
|
20231108,091600,408030,5650,5650,5650,5650,0
|
|
20231108,091500,408030,5650,5650,5650,5650,0
|
|
20231108,091400,408030,5650,5650,5650,5650,0
|
|
20231108,091300,408030,5650,5650,5650,5650,0
|
|
20231108,091200,408030,5650,5650,5650,5650,0
|
|
20231108,091100,408030,5650,5650,5650,5650,0
|
|
20231108,091000,408030,5650,5650,5650,5650,0
|
|
20231108,090900,408030,5650,5650,5650,5650,2
|
|
20231108,090800,396730,5660,5660,5660,5660,0
|
|
20231108,090700,396730,5660,5660,5660,5660,0
|
|
20231108,090600,396730,5660,5660,5660,5660,2
|
|
20231108,090500,385410,5670,5680,5680,5670,10
|
|
20231108,090400,328630,5690,5670,5720,5670,30
|
|
20231108,090300,158080,5680,5680,5680,5680,0
|
|
20231108,090200,158080,5680,5680,5680,5680,0
|
|
20231108,090100,158080,5680,5640,5680,5640,10
|
|
20231108,090000,101520,5640,5640,5640,5640,18
|