588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,184500,48262510,5630,5630,5630,5630,11
|
|
20231109,184400,48262510,5630,5630,5630,5630,0
|
|
20231109,184300,48262510,5630,5630,5630,5630,0
|
|
20231109,184200,48262510,5630,5630,5630,5630,0
|
|
20231109,184100,48262510,5630,5630,5630,5630,0
|
|
20231109,184000,48262510,5630,5630,5630,5630,0
|
|
20231109,183900,48262510,5630,5630,5630,5630,0
|
|
20231109,183800,48262510,5630,5630,5630,5630,0
|
|
20231109,183700,48262510,5630,5630,5630,5630,0
|
|
20231109,183600,48262510,5630,5630,5630,5630,0
|
|
20231109,183500,48262510,5630,5630,5630,5630,0
|
|
20231109,183400,48262510,5630,5630,5630,5630,0
|
|
20231109,183300,48262510,5630,5630,5630,5630,0
|
|
20231109,183200,48262510,5630,5630,5630,5630,0
|
|
20231109,183100,48262510,5630,5630,5630,5630,0
|
|
20231109,183000,48262510,5630,5630,5630,5630,0
|
|
20231109,182900,48262510,5630,5630,5630,5630,0
|
|
20231109,182800,48262510,5630,5630,5630,5630,0
|
|
20231109,182700,48262510,5630,5630,5630,5630,0
|
|
20231109,182600,48262510,5630,5630,5630,5630,0
|
|
20231109,182500,48262510,5630,5630,5630,5630,0
|
|
20231109,182400,48262510,5630,5630,5630,5630,0
|
|
20231109,182300,48262510,5630,5630,5630,5630,0
|
|
20231109,182200,48262510,5630,5630,5630,5630,0
|
|
20231109,182100,48262510,5630,5630,5630,5630,0
|
|
20231109,182000,48262510,5630,5630,5630,5630,0
|
|
20231109,181900,48262510,5630,5630,5630,5630,0
|
|
20231109,181800,48262510,5630,5630,5630,5630,0
|
|
20231109,181700,48262510,5630,5630,5630,5630,0
|
|
20231109,181600,48262510,5630,5630,5630,5630,0
|
|
20231109,181500,48262510,5630,5630,5630,5630,11
|
|
20231109,181400,48262510,5630,5630,5630,5630,0
|
|
20231109,181300,48262510,5630,5630,5630,5630,0
|
|
20231109,181200,48262510,5630,5630,5630,5630,0
|
|
20231109,181100,48262510,5630,5630,5630,5630,0
|
|
20231109,181000,48262510,5630,5630,5630,5630,0
|
|
20231109,180900,48262510,5630,5630,5630,5630,0
|
|
20231109,180800,48262510,5630,5630,5630,5630,0
|
|
20231109,180700,48262510,5630,5630,5630,5630,0
|
|
20231109,180600,48262510,5630,5630,5630,5630,0
|
|
20231109,180500,48262510,5630,5630,5630,5630,0
|
|
20231109,180400,48262510,5630,5630,5630,5630,0
|
|
20231109,180300,48262510,5630,5630,5630,5630,0
|
|
20231109,180200,48262510,5630,5630,5630,5630,0
|
|
20231109,180100,48262510,5630,5630,5630,5630,0
|
|
20231109,180000,48262510,5630,5630,5630,5630,0
|
|
20231109,175900,48262510,5630,5630,5630,5630,0
|
|
20231109,175800,48262510,5630,5630,5630,5630,0
|
|
20231109,175700,48262510,5630,5630,5630,5630,0
|
|
20231109,175600,48262510,5630,5630,5630,5630,0
|
|
20231109,175500,48262510,5630,5630,5630,5630,0
|
|
20231109,175400,48262510,5630,5630,5630,5630,0
|
|
20231109,175300,48262510,5630,5630,5630,5630,0
|
|
20231109,175200,48262510,5630,5630,5630,5630,0
|
|
20231109,175100,48262510,5630,5630,5630,5630,0
|
|
20231109,175000,48262510,5630,5630,5630,5630,0
|
|
20231109,174900,48262510,5630,5630,5630,5630,0
|
|
20231109,174800,48262510,5630,5630,5630,5630,0
|
|
20231109,174700,48262510,5630,5630,5630,5630,0
|
|
20231109,174600,48262510,5630,5630,5630,5630,0
|
|
20231109,174500,48262510,5630,5630,5630,5630,11
|
|
20231109,174400,48262510,5630,5630,5630,5630,0
|
|
20231109,174300,48262510,5630,5630,5630,5630,0
|
|
20231109,174200,48262510,5630,5630,5630,5630,0
|
|
20231109,174100,48262510,5630,5630,5630,5630,0
|
|
20231109,174000,48262510,5630,5630,5630,5630,0
|
|
20231109,173900,48262510,5630,5630,5630,5630,0
|
|
20231109,173800,48262510,5630,5630,5630,5630,0
|
|
20231109,173700,48262510,5630,5630,5630,5630,0
|
|
20231109,173600,48262510,5630,5630,5630,5630,0
|
|
20231109,173500,48262510,5630,5630,5630,5630,0
|
|
20231109,173400,48262510,5630,5630,5630,5630,0
|
|
20231109,173300,48262510,5630,5630,5630,5630,0
|
|
20231109,173200,48262510,5630,5630,5630,5630,0
|
|
20231109,173100,48262510,5630,5630,5630,5630,0
|
|
20231109,173000,48262510,5630,5630,5630,5630,0
|
|
20231109,172900,48262510,5630,5630,5630,5630,0
|
|
20231109,172800,48262510,5630,5630,5630,5630,0
|
|
20231109,172700,48262510,5630,5630,5630,5630,0
|
|
20231109,172600,48262510,5630,5630,5630,5630,0
|
|
20231109,172500,48262510,5630,5630,5630,5630,0
|
|
20231109,172400,48262510,5630,5630,5630,5630,0
|
|
20231109,172300,48262510,5630,5630,5630,5630,0
|
|
20231109,172200,48262510,5630,5630,5630,5630,0
|
|
20231109,172100,48262510,5630,5630,5630,5630,0
|
|
20231109,172000,48262510,5630,5630,5630,5630,0
|
|
20231109,171900,48262510,5630,5630,5630,5630,0
|
|
20231109,171800,48262510,5630,5630,5630,5630,0
|
|
20231109,171700,48262510,5630,5630,5630,5630,0
|
|
20231109,171600,48262510,5630,5630,5630,5630,0
|
|
20231109,171500,48262510,5630,5630,5630,5630,11
|
|
20231109,171400,48262510,5630,5630,5630,5630,0
|
|
20231109,171300,48262510,5630,5630,5630,5630,0
|
|
20231109,171200,48262510,5630,5630,5630,5630,0
|
|
20231109,171100,48262510,5630,5630,5630,5630,0
|
|
20231109,171000,48262510,5630,5630,5630,5630,0
|
|
20231109,170900,48262510,5630,5630,5630,5630,0
|
|
20231109,170800,48262510,5630,5630,5630,5630,0
|
|
20231109,170700,48262510,5630,5630,5630,5630,0
|
|
20231109,170600,48262510,5630,5630,5630,5630,0
|
|
20231109,170500,48262510,5630,5630,5630,5630,0
|
|
20231109,170400,48262510,5630,5630,5630,5630,0
|
|
20231109,170300,48262510,5630,5630,5630,5630,0
|
|
20231109,170200,48262510,5630,5630,5630,5630,0
|
|
20231109,170100,48262510,5630,5630,5630,5630,0
|
|
20231109,170000,48262510,5630,5630,5630,5630,0
|
|
20231109,165900,48262510,5630,5630,5630,5630,0
|
|
20231109,165800,48262510,5630,5630,5630,5630,0
|
|
20231109,165700,48262510,5630,5630,5630,5630,0
|
|
20231109,165600,48262510,5630,5630,5630,5630,0
|
|
20231109,165500,48262510,5630,5630,5630,5630,0
|
|
20231109,165400,48262510,5630,5630,5630,5630,0
|
|
20231109,165300,48262510,5630,5630,5630,5630,0
|
|
20231109,165200,48262510,5630,5630,5630,5630,0
|
|
20231109,165100,48262510,5630,5630,5630,5630,0
|
|
20231109,165000,48262510,5630,5630,5630,5630,0
|
|
20231109,164900,48262510,5630,5630,5630,5630,0
|
|
20231109,164800,48262510,5630,5630,5630,5630,0
|
|
20231109,164700,48262510,5630,5630,5630,5630,0
|
|
20231109,164600,48262510,5630,5630,5630,5630,0
|
|
20231109,164500,48262510,5630,5630,5630,5630,11
|
|
20231109,164400,48262510,5630,5630,5630,5630,0
|
|
20231109,164300,48262510,5630,5630,5630,5630,0
|
|
20231109,164200,48262510,5630,5630,5630,5630,0
|
|
20231109,164100,48262510,5630,5630,5630,5630,0
|
|
20231109,164000,48262510,5630,5630,5630,5630,0
|
|
20231109,163900,48262510,5630,5630,5630,5630,0
|
|
20231109,163800,48262510,5630,5630,5630,5630,0
|
|
20231109,163700,48262510,5630,5630,5630,5630,0
|
|
20231109,163600,48262510,5630,5630,5630,5630,0
|
|
20231109,163500,48262510,5630,5630,5630,5630,0
|
|
20231109,163400,48262510,5630,5630,5630,5630,0
|
|
20231109,163300,48262510,5630,5630,5630,5630,0
|
|
20231109,163200,48262510,5630,5630,5630,5630,0
|
|
20231109,163100,48262510,5630,5630,5630,5630,0
|
|
20231109,163000,48262510,5630,5630,5630,5630,0
|
|
20231109,162900,48262510,5630,5630,5630,5630,0
|
|
20231109,162800,48262510,5630,5630,5630,5630,0
|
|
20231109,162700,48262510,5630,5630,5630,5630,0
|
|
20231109,162600,48262510,5630,5630,5630,5630,0
|
|
20231109,162500,48262510,5630,5630,5630,5630,0
|
|
20231109,162400,48262510,5630,5630,5630,5630,0
|
|
20231109,162300,48262510,5630,5630,5630,5630,0
|
|
20231109,162200,48262510,5630,5630,5630,5630,0
|
|
20231109,162100,48262510,5630,5630,5630,5630,0
|
|
20231109,162000,48262510,5630,5630,5630,5630,0
|
|
20231109,161900,48262510,5630,5630,5630,5630,0
|
|
20231109,161800,48262510,5630,5630,5630,5630,0
|
|
20231109,161700,48262510,5630,5630,5630,5630,0
|
|
20231109,161600,48262510,5630,5630,5630,5630,0
|
|
20231109,161500,48262510,5630,5630,5630,5630,11
|
|
20231109,161400,48262510,5630,5630,5630,5630,0
|
|
20231109,161300,48262510,5630,5630,5630,5630,0
|
|
20231109,161200,48262510,5630,5630,5630,5630,0
|
|
20231109,161100,48262510,5630,5630,5630,5630,0
|
|
20231109,161000,48262510,5630,5630,5630,5630,0
|
|
20231109,160900,48262510,5630,5630,5630,5630,0
|
|
20231109,160800,48262510,5630,5630,5630,5630,0
|
|
20231109,160700,48262510,5630,5630,5630,5630,0
|
|
20231109,160600,48262510,5630,5630,5630,5630,0
|
|
20231109,160500,48262510,5630,5630,5630,5630,0
|
|
20231109,160400,48262510,5630,5630,5630,5630,0
|
|
20231109,160300,48262510,5630,5630,5630,5630,0
|
|
20231109,160200,48262510,5630,5630,5630,5630,0
|
|
20231109,160100,48262510,5630,5630,5630,5630,0
|
|
20231109,160000,48262510,5630,5630,5630,5630,0
|
|
20231109,155900,48262510,5630,5630,5630,5630,0
|
|
20231109,155800,48262510,5630,5630,5630,5630,0
|
|
20231109,155700,48262510,5630,5630,5630,5630,0
|
|
20231109,155600,48262510,5630,5630,5630,5630,0
|
|
20231109,155500,48262510,5630,5630,5630,5630,0
|
|
20231109,155400,48262510,5630,5630,5630,5630,0
|
|
20231109,155300,48262510,5630,5630,5630,5630,0
|
|
20231109,155200,48262510,5630,5630,5630,5630,0
|
|
20231109,155100,48262510,5630,5630,5630,5630,0
|
|
20231109,155000,48262510,5630,5630,5630,5630,0
|
|
20231109,154900,48262510,5630,5630,5630,5630,0
|
|
20231109,154800,48262510,5630,5630,5630,5630,0
|
|
20231109,154700,48262510,5630,5630,5630,5630,0
|
|
20231109,154600,48262510,5630,5630,5630,5630,0
|
|
20231109,154500,48262510,5630,5630,5630,5630,11
|
|
20231109,154400,48262510,5630,5630,5630,5630,0
|
|
20231109,154300,48262510,5630,5630,5630,5630,0
|
|
20231109,154200,48262510,5630,5630,5630,5630,0
|
|
20231109,154100,48262510,5630,5630,5630,5630,0
|
|
20231109,154000,48262510,5630,5630,5630,5630,0
|
|
20231109,153900,48262510,5630,5630,5630,5630,0
|
|
20231109,153800,48262510,5630,5630,5630,5630,0
|
|
20231109,153700,48262510,5630,5630,5630,5630,0
|
|
20231109,153600,48262510,5630,5630,5630,5630,0
|
|
20231109,153500,48262510,5630,5630,5630,5630,0
|
|
20231109,153400,48262510,5630,5630,5630,5630,0
|
|
20231109,153300,48262510,5630,5630,5630,5630,0
|
|
20231109,153200,48262510,5630,5630,5630,5630,0
|
|
20231109,153100,48262510,5630,5630,5630,5630,0
|
|
20231109,153000,48262510,5630,5630,5630,5630,11
|
|
20231109,152900,48200580,5620,5620,5620,5620,0
|
|
20231109,152800,48200580,5620,5620,5620,5620,0
|
|
20231109,152700,48200580,5620,5620,5620,5620,0
|
|
20231109,152600,48200580,5620,5620,5620,5620,0
|
|
20231109,152500,48200580,5620,5620,5620,5620,0
|
|
20231109,152400,48200580,5620,5620,5620,5620,0
|
|
20231109,152300,48200580,5620,5620,5620,5620,0
|
|
20231109,152200,48200580,5620,5620,5620,5620,0
|
|
20231109,152100,48200580,5620,5620,5620,5620,0
|
|
20231109,152000,48200580,5620,5620,5620,5620,0
|
|
20231109,151900,48200580,5620,5620,5620,5620,0
|
|
20231109,151800,48200580,5620,5620,5620,5620,2
|
|
20231109,151700,48189340,5640,5640,5640,5640,0
|
|
20231109,151600,48189340,5640,5640,5640,5640,8
|
|
20231109,151500,48144220,5640,5640,5640,5640,0
|
|
20231109,151400,48144220,5640,5640,5640,5640,0
|
|
20231109,151300,48144220,5640,5640,5640,5640,0
|
|
20231109,151200,48144220,5640,5640,5640,5640,0
|
|
20231109,151100,48144220,5640,5640,5640,5640,0
|
|
20231109,151000,48144220,5640,5640,5640,5640,1
|
|
20231109,150900,48138580,5640,5640,5640,5640,0
|
|
20231109,150800,48138580,5640,5640,5640,5640,133
|
|
20231109,150700,47388460,5640,5640,5640,5640,0
|
|
20231109,150600,47388460,5640,5640,5640,5640,0
|
|
20231109,150500,47388460,5640,5640,5640,5640,0
|
|
20231109,150400,47388460,5640,5640,5640,5640,0
|
|
20231109,150300,47388460,5640,5640,5640,5640,1
|
|
20231109,150200,47382820,5610,5610,5610,5610,0
|
|
20231109,150100,47382820,5610,5610,5610,5610,0
|
|
20231109,150000,47382820,5610,5610,5610,5610,0
|
|
20231109,145900,47382820,5610,5610,5610,5610,0
|
|
20231109,145800,47382820,5610,5610,5610,5610,0
|
|
20231109,145700,47382820,5610,5610,5610,5610,0
|
|
20231109,145600,47382820,5610,5610,5610,5610,0
|
|
20231109,145500,47382820,5610,5610,5610,5610,0
|
|
20231109,145400,47382820,5610,5610,5610,5610,0
|
|
20231109,145300,47382820,5610,5610,5610,5610,0
|
|
20231109,145200,47382820,5610,5610,5610,5610,0
|
|
20231109,145100,47382820,5610,5610,5610,5610,0
|
|
20231109,145000,47382820,5610,5610,5610,5610,0
|
|
20231109,144900,47382820,5610,5610,5610,5610,0
|
|
20231109,144800,47382820,5610,5610,5610,5610,2
|
|
20231109,144700,47371600,5640,5640,5640,5640,0
|
|
20231109,144600,47371600,5640,5640,5640,5640,0
|
|
20231109,144500,47371600,5640,5640,5640,5640,0
|
|
20231109,144400,47371600,5640,5640,5640,5640,1
|
|
20231109,144300,47365960,5650,5650,5650,5650,0
|
|
20231109,144200,47365960,5650,5650,5650,5650,0
|
|
20231109,144100,47365960,5650,5650,5650,5650,0
|
|
20231109,144000,47365960,5650,5650,5650,5650,0
|
|
20231109,143900,47365960,5650,5650,5650,5650,0
|
|
20231109,143800,47365960,5650,5610,5660,5600,1155
|
|
20231109,143700,40877970,5610,5610,5610,5610,0
|
|
20231109,143600,40877970,5610,5610,5610,5610,0
|
|
20231109,143500,40877970,5610,5610,5610,5610,0
|
|
20231109,143400,40877970,5610,5610,5610,5610,0
|
|
20231109,143300,40877970,5610,5610,5610,5610,10
|
|
20231109,143200,40821870,5610,5610,5610,5610,0
|
|
20231109,143100,40821870,5610,5610,5610,5610,0
|
|
20231109,143000,40821870,5610,5610,5610,5610,0
|
|
20231109,142900,40821870,5610,5610,5610,5610,0
|
|
20231109,142800,40821870,5610,5610,5610,5610,0
|
|
20231109,142700,40821870,5610,5610,5610,5610,0
|
|
20231109,142600,40821870,5610,5610,5610,5610,0
|
|
20231109,142500,40821870,5610,5610,5610,5610,0
|
|
20231109,142400,40821870,5610,5610,5610,5610,21
|
|
20231109,142300,40704060,5600,5600,5600,5600,0
|
|
20231109,142200,40704060,5600,5600,5600,5600,0
|
|
20231109,142100,40704060,5600,5600,5600,5600,0
|
|
20231109,142000,40704060,5600,5600,5600,5600,0
|
|
20231109,141900,40704060,5600,5600,5600,5600,0
|
|
20231109,141800,40704060,5600,5600,5600,5600,0
|
|
20231109,141700,40704060,5600,5600,5600,5600,0
|
|
20231109,141600,40704060,5600,5600,5600,5600,12
|
|
20231109,141500,40636860,5600,5600,5600,5600,0
|
|
20231109,141400,40636860,5600,5600,5600,5600,0
|
|
20231109,141300,40636860,5600,5600,5600,5600,0
|
|
20231109,141200,40636860,5600,5600,5600,5600,0
|
|
20231109,141100,40636860,5600,5600,5600,5600,0
|
|
20231109,141000,40636860,5600,5600,5600,5600,0
|
|
20231109,140900,40636860,5600,5610,5610,5600,210
|
|
20231109,140800,39459750,5620,5620,5620,5620,0
|
|
20231109,140700,39459750,5620,5620,5620,5620,0
|
|
20231109,140600,39459750,5620,5620,5620,5620,0
|
|
20231109,140500,39459750,5620,5620,5620,5620,0
|
|
20231109,140400,39459750,5620,5620,5620,5620,0
|
|
20231109,140300,39459750,5620,5620,5620,5620,0
|
|
20231109,140200,39459750,5620,5620,5620,5620,0
|
|
20231109,140100,39459750,5620,5620,5620,5620,20
|
|
20231109,140000,39347350,5620,5620,5620,5620,0
|
|
20231109,135900,39347350,5620,5620,5620,5620,20
|
|
20231109,135800,39234950,5620,5620,5620,5620,0
|
|
20231109,135700,39234950,5620,5620,5620,5620,0
|
|
20231109,135600,39234950,5620,5620,5620,5620,41
|
|
20231109,135500,39004530,5620,5620,5620,5620,0
|
|
20231109,135400,39004530,5620,5620,5620,5620,0
|
|
20231109,135300,39004530,5620,5620,5620,5620,0
|
|
20231109,135200,39004530,5620,5620,5620,5620,0
|
|
20231109,135100,39004530,5620,5620,5620,5620,1
|
|
20231109,135000,38998910,5620,5620,5620,5620,0
|
|
20231109,134900,38998910,5620,5620,5620,5620,0
|
|
20231109,134800,38998910,5620,5620,5620,5620,100
|
|
20231109,134700,38436910,5630,5630,5630,5630,0
|
|
20231109,134600,38436910,5630,5630,5630,5630,0
|
|
20231109,134500,38436910,5630,5630,5630,5630,0
|
|
20231109,134400,38436910,5630,5630,5630,5630,191
|
|
20231109,134300,37361580,5630,5630,5630,5630,0
|
|
20231109,134200,37361580,5630,5630,5630,5630,0
|
|
20231109,134100,37361580,5630,5630,5630,5630,0
|
|
20231109,134000,37361580,5630,5630,5630,5630,0
|
|
20231109,133900,37361580,5630,5630,5630,5630,0
|
|
20231109,133800,37361580,5630,5630,5630,5630,0
|
|
20231109,133700,37361580,5630,5630,5630,5630,141
|
|
20231109,133600,36567750,5640,5640,5640,5640,124
|
|
20231109,133500,35868390,5640,5640,5640,5640,70
|
|
20231109,133400,35473590,5640,5640,5640,5640,0
|
|
20231109,133300,35473590,5640,5640,5640,5640,0
|
|
20231109,133200,35473590,5640,5640,5640,5640,0
|
|
20231109,133100,35473590,5640,5640,5640,5640,0
|
|
20231109,133000,35473590,5640,5640,5640,5640,0
|
|
20231109,132900,35473590,5640,5640,5640,5640,0
|
|
20231109,132800,35473590,5640,5640,5640,5640,0
|
|
20231109,132700,35473590,5640,5640,5640,5640,0
|
|
20231109,132600,35473590,5640,5640,5640,5640,0
|
|
20231109,132500,35473590,5640,5640,5640,5640,0
|
|
20231109,132400,35473590,5640,5640,5640,5640,0
|
|
20231109,132300,35473590,5640,5640,5640,5640,0
|
|
20231109,132200,35473590,5640,5640,5640,5640,0
|
|
20231109,132100,35473590,5640,5640,5640,5640,0
|
|
20231109,132000,35473590,5640,5640,5640,5640,0
|
|
20231109,131900,35473590,5640,5640,5640,5640,0
|
|
20231109,131800,35473590,5640,5640,5640,5640,0
|
|
20231109,131700,35473590,5640,5640,5640,5640,0
|
|
20231109,131600,35473590,5640,5640,5640,5640,0
|
|
20231109,131500,35473590,5640,5660,5660,5640,6
|
|
20231109,131400,35439730,5640,5640,5640,5640,0
|
|
20231109,131300,35439730,5640,5640,5640,5640,0
|
|
20231109,131200,35439730,5640,5640,5640,5640,16
|
|
20231109,131100,35349490,5640,5640,5640,5640,0
|
|
20231109,131000,35349490,5640,5640,5640,5640,9
|
|
20231109,130900,35298730,5660,5660,5660,5660,0
|
|
20231109,130800,35298730,5660,5660,5660,5660,0
|
|
20231109,130700,35298730,5660,5660,5660,5660,3
|
|
20231109,130600,35281750,5660,5660,5660,5660,0
|
|
20231109,130500,35281750,5660,5660,5660,5660,0
|
|
20231109,130400,35281750,5660,5660,5660,5660,0
|
|
20231109,130300,35281750,5660,5660,5660,5660,0
|
|
20231109,130200,35281750,5660,5660,5660,5660,0
|
|
20231109,130100,35281750,5660,5660,5660,5660,0
|
|
20231109,130000,35281750,5660,5660,5660,5660,0
|
|
20231109,125900,35281750,5660,5660,5660,5660,0
|
|
20231109,125800,35281750,5660,5660,5660,5660,0
|
|
20231109,125700,35281750,5660,5660,5660,5660,42
|
|
20231109,125600,35044030,5650,5650,5650,5650,0
|
|
20231109,125500,35044030,5650,5640,5650,5640,217
|
|
20231109,125400,33819780,5640,5640,5640,5640,0
|
|
20231109,125300,33819780,5640,5640,5640,5640,0
|
|
20231109,125200,33819780,5640,5640,5640,5640,0
|
|
20231109,125100,33819780,5640,5640,5640,5640,0
|
|
20231109,125000,33819780,5640,5640,5640,5640,0
|
|
20231109,124900,33819780,5640,5640,5640,5640,0
|
|
20231109,124800,33819780,5640,5640,5640,5640,0
|
|
20231109,124700,33819780,5640,5640,5640,5640,0
|
|
20231109,124600,33819780,5640,5640,5640,5640,0
|
|
20231109,124500,33819780,5640,5640,5640,5640,0
|
|
20231109,124400,33819780,5640,5640,5640,5640,0
|
|
20231109,124300,33819780,5640,5640,5640,5640,0
|
|
20231109,124200,33819780,5640,5640,5640,5640,0
|
|
20231109,124100,33819780,5640,5640,5640,5640,1
|
|
20231109,124000,33814140,5640,5640,5640,5640,0
|
|
20231109,123900,33814140,5640,5640,5640,5640,47
|
|
20231109,123800,33549060,5630,5630,5630,5630,0
|
|
20231109,123700,33549060,5630,5630,5630,5630,0
|
|
20231109,123600,33549060,5630,5630,5630,5630,0
|
|
20231109,123500,33549060,5630,5630,5630,5630,0
|
|
20231109,123400,33549060,5630,5630,5630,5630,9
|
|
20231109,123300,33498390,5630,5630,5630,5630,0
|
|
20231109,123200,33498390,5630,5630,5630,5630,0
|
|
20231109,123100,33498390,5630,5630,5630,5630,0
|
|
20231109,123000,33498390,5630,5630,5630,5630,0
|
|
20231109,122900,33498390,5630,5630,5630,5630,0
|
|
20231109,122800,33498390,5630,5630,5630,5630,0
|
|
20231109,122700,33498390,5630,5630,5630,5630,0
|
|
20231109,122600,33498390,5630,5630,5630,5630,0
|
|
20231109,122500,33498390,5630,5630,5630,5630,0
|
|
20231109,122400,33498390,5630,5630,5630,5630,0
|
|
20231109,122300,33498390,5630,5630,5630,5630,0
|
|
20231109,122200,33498390,5630,5630,5630,5630,1
|
|
20231109,122100,33492760,5630,5630,5630,5630,0
|
|
20231109,122000,33492760,5630,5630,5630,5630,0
|
|
20231109,121900,33492760,5630,5630,5630,5630,0
|
|
20231109,121800,33492760,5630,5630,5630,5630,5
|
|
20231109,121700,33464610,5630,5630,5630,5630,0
|
|
20231109,121600,33464610,5630,5630,5630,5630,0
|
|
20231109,121500,33464610,5630,5630,5630,5630,0
|
|
20231109,121400,33464610,5630,5630,5630,5630,10
|
|
20231109,121300,33408310,5640,5640,5640,5640,0
|
|
20231109,121200,33408310,5640,5640,5640,5640,0
|
|
20231109,121100,33408310,5640,5640,5640,5640,0
|
|
20231109,121000,33408310,5640,5640,5640,5640,0
|
|
20231109,120900,33408310,5640,5640,5640,5640,0
|
|
20231109,120800,33408310,5640,5630,5640,5630,5
|
|
20231109,120700,33380130,5610,5610,5610,5610,0
|
|
20231109,120600,33380130,5610,5610,5610,5610,0
|
|
20231109,120500,33380130,5610,5610,5610,5610,0
|
|
20231109,120400,33380130,5610,5610,5610,5610,0
|
|
20231109,120300,33380130,5610,5610,5610,5610,0
|
|
20231109,120200,33380130,5610,5610,5610,5610,0
|
|
20231109,120100,33380130,5610,5610,5610,5610,0
|
|
20231109,120000,33380130,5610,5610,5610,5610,0
|
|
20231109,115900,33380130,5610,5610,5610,5610,0
|
|
20231109,115800,33380130,5610,5610,5610,5610,0
|
|
20231109,115700,33380130,5610,5610,5610,5610,0
|
|
20231109,115600,33380130,5610,5610,5610,5610,0
|
|
20231109,115500,33380130,5610,5610,5610,5610,0
|
|
20231109,115400,33380130,5610,5610,5610,5610,0
|
|
20231109,115300,33380130,5610,5610,5610,5610,0
|
|
20231109,115200,33380130,5610,5610,5610,5610,0
|
|
20231109,115100,33380130,5610,5610,5610,5610,0
|
|
20231109,115000,33380130,5610,5620,5620,5610,100
|
|
20231109,114900,32819070,5620,5620,5620,5620,0
|
|
20231109,114800,32819070,5620,5620,5620,5620,0
|
|
20231109,114700,32819070,5620,5620,5620,5620,0
|
|
20231109,114600,32819070,5620,5620,5620,5620,100
|
|
20231109,114500,32257070,5630,5630,5630,5630,0
|
|
20231109,114400,32257070,5630,5630,5630,5630,0
|
|
20231109,114300,32257070,5630,5630,5630,5630,77
|
|
20231109,114200,31823560,5640,5640,5640,5640,20
|
|
20231109,114100,31710760,5640,5640,5640,5640,0
|
|
20231109,114000,31710760,5640,5640,5640,5640,0
|
|
20231109,113900,31710760,5640,5640,5640,5640,0
|
|
20231109,113800,31710760,5640,5640,5640,5640,0
|
|
20231109,113700,31710760,5640,5640,5640,5640,0
|
|
20231109,113600,31710760,5640,5640,5640,5640,0
|
|
20231109,113500,31710760,5640,5640,5640,5640,0
|
|
20231109,113400,31710760,5640,5640,5640,5640,0
|
|
20231109,113300,31710760,5640,5640,5640,5640,0
|
|
20231109,113200,31710760,5640,5640,5640,5640,0
|
|
20231109,113100,31710760,5640,5640,5640,5640,0
|
|
20231109,113000,31710760,5640,5640,5640,5640,0
|
|
20231109,112900,31710760,5640,5640,5640,5640,0
|
|
20231109,112800,31710760,5640,5640,5640,5640,0
|
|
20231109,112700,31710760,5640,5640,5640,5640,0
|
|
20231109,112600,31710760,5640,5640,5640,5640,0
|
|
20231109,112500,31710760,5640,5640,5640,5640,0
|
|
20231109,112400,31710760,5640,5650,5650,5640,100
|
|
20231109,112300,31146680,5650,5650,5650,5650,0
|
|
20231109,112200,31146680,5650,5650,5650,5650,0
|
|
20231109,112100,31146680,5650,5650,5650,5650,0
|
|
20231109,112000,31146680,5650,5650,5650,5650,80
|
|
20231109,111900,30694680,5650,5660,5660,5650,100
|
|
20231109,111800,30129450,5650,5650,5650,5650,0
|
|
20231109,111700,30129450,5650,5650,5650,5650,0
|
|
20231109,111600,30129450,5650,5650,5650,5650,0
|
|
20231109,111500,30129450,5650,5650,5650,5650,0
|
|
20231109,111400,30129450,5650,5650,5650,5650,0
|
|
20231109,111300,30129450,5650,5660,5660,5650,115
|
|
20231109,111200,29479630,5660,5660,5660,5660,29
|
|
20231109,111100,29315490,5660,5660,5660,5660,0
|
|
20231109,111000,29315490,5660,5660,5660,5660,25
|
|
20231109,110900,29173990,5650,5660,5660,5650,279
|
|
20231109,110800,27597620,5670,5670,5670,5670,0
|
|
20231109,110700,27597620,5670,5670,5670,5670,0
|
|
20231109,110600,27597620,5670,5670,5670,5670,0
|
|
20231109,110500,27597620,5670,5670,5670,5670,0
|
|
20231109,110400,27597620,5670,5670,5670,5670,0
|
|
20231109,110300,27597620,5670,5670,5670,5670,0
|
|
20231109,110200,27597620,5670,5670,5670,5670,0
|
|
20231109,110100,27597620,5670,5670,5670,5670,0
|
|
20231109,110000,27597620,5670,5670,5670,5670,0
|
|
20231109,105900,27597620,5670,5670,5670,5670,0
|
|
20231109,105800,27597620,5670,5670,5670,5670,81
|
|
20231109,105700,27138350,5670,5670,5670,5670,0
|
|
20231109,105600,27138350,5670,5670,5670,5670,100
|
|
20231109,105500,26571350,5670,5670,5670,5670,0
|
|
20231109,105400,26571350,5670,5670,5670,5670,0
|
|
20231109,105300,26571350,5670,5670,5670,5670,0
|
|
20231109,105200,26571350,5670,5670,5670,5670,0
|
|
20231109,105100,26571350,5670,5670,5670,5670,1
|
|
20231109,105000,26565680,5670,5670,5670,5670,16
|
|
20231109,104900,26474960,5670,5670,5670,5670,0
|
|
20231109,104800,26474960,5670,5700,5710,5670,179
|
|
20231109,104700,25453830,5700,5700,5700,5700,2
|
|
20231109,104600,25442430,5710,5710,5710,5710,0
|
|
20231109,104500,25442430,5710,5710,5710,5710,0
|
|
20231109,104400,25442430,5710,5700,5710,5700,2
|
|
20231109,104300,25431020,5690,5690,5690,5690,0
|
|
20231109,104200,25431020,5690,5690,5700,5690,658
|
|
20231109,104100,21686420,5680,5670,5680,5670,388
|
|
20231109,104000,19486340,5650,5650,5650,5650,0
|
|
20231109,103900,19486340,5650,5650,5650,5650,0
|
|
20231109,103800,19486340,5650,5650,5650,5650,0
|
|
20231109,103700,19486340,5650,5650,5650,5650,0
|
|
20231109,103600,19486340,5650,5650,5650,5650,0
|
|
20231109,103500,19486340,5650,5650,5650,5650,0
|
|
20231109,103400,19486340,5650,5650,5650,5650,10
|
|
20231109,103300,19429840,5660,5660,5660,5660,0
|
|
20231109,103200,19429840,5660,5660,5660,5660,4
|
|
20231109,103100,19407200,5660,5650,5660,5650,51
|
|
20231109,103000,19118670,5650,5650,5650,5650,0
|
|
20231109,102900,19118670,5650,5640,5650,5620,201
|
|
20231109,102800,17987970,5650,5650,5650,5650,0
|
|
20231109,102700,17987970,5650,5650,5650,5650,0
|
|
20231109,102600,17987970,5650,5650,5650,5650,0
|
|
20231109,102500,17987970,5650,5650,5650,5650,4
|
|
20231109,102400,17965370,5670,5670,5670,5670,0
|
|
20231109,102300,17965370,5670,5670,5670,5670,0
|
|
20231109,102200,17965370,5670,5670,5670,5670,0
|
|
20231109,102100,17965370,5670,5670,5670,5670,0
|
|
20231109,102000,17965370,5670,5670,5670,5670,0
|
|
20231109,101900,17965370,5670,5670,5670,5670,0
|
|
20231109,101800,17965370,5670,5670,5670,5670,0
|
|
20231109,101700,17965370,5670,5670,5670,5670,0
|
|
20231109,101600,17965370,5670,5670,5670,5670,1
|
|
20231109,101500,17959700,5660,5660,5660,5660,0
|
|
20231109,101400,17959700,5660,5660,5660,5660,0
|
|
20231109,101300,17959700,5660,5700,5700,5660,40
|
|
20231109,101200,17732260,5690,5710,5710,5690,25
|
|
20231109,101100,17589820,5710,5690,5710,5690,101
|
|
20231109,101000,17014100,5670,5670,5670,5670,48
|
|
20231109,100900,16741940,5680,5680,5680,5670,142
|
|
20231109,100800,15935930,5680,5710,5710,5630,964
|
|
20231109,100700,10459840,5710,5710,5710,5700,48
|
|
20231109,100600,10185790,5730,5730,5760,5720,147
|
|
20231109,100500,9342680,5730,5630,5750,5630,251
|
|
20231109,100400,7916980,5670,5560,5670,5560,849
|
|
20231109,100300,3188840,5560,5560,5560,5560,34
|
|
20231109,100200,2999800,5560,5560,5560,5560,0
|
|
20231109,100100,2999800,5560,5560,5560,5560,0
|
|
20231109,100000,2999800,5560,5560,5560,5560,0
|
|
20231109,095900,2999800,5560,5560,5560,5560,0
|
|
20231109,095800,2999800,5560,5560,5560,5560,0
|
|
20231109,095700,2999800,5560,5560,5560,5560,0
|
|
20231109,095600,2999800,5560,5560,5560,5560,0
|
|
20231109,095500,2999800,5560,5560,5560,5560,0
|
|
20231109,095400,2999800,5560,5560,5560,5560,0
|
|
20231109,095300,2999800,5560,5560,5560,5560,0
|
|
20231109,095200,2999800,5560,5560,5560,5560,0
|
|
20231109,095100,2999800,5560,5560,5560,5560,0
|
|
20231109,095000,2999800,5560,5560,5560,5560,0
|
|
20231109,094900,2999800,5560,5560,5560,5560,0
|
|
20231109,094800,2999800,5560,5560,5560,5560,0
|
|
20231109,094700,2999800,5560,5560,5560,5560,122
|
|
20231109,094600,2321480,5560,5560,5560,5560,1
|
|
20231109,094500,2315920,5560,5560,5560,5560,0
|
|
20231109,094400,2315920,5560,5560,5560,5560,0
|
|
20231109,094300,2315920,5560,5560,5560,5560,0
|
|
20231109,094200,2315920,5560,5560,5560,5560,0
|
|
20231109,094100,2315920,5560,5560,5560,5560,0
|
|
20231109,094000,2315920,5560,5560,5560,5560,3
|
|
20231109,093900,2299240,5560,5560,5560,5560,0
|
|
20231109,093800,2299240,5560,5560,5560,5560,0
|
|
20231109,093700,2299240,5560,5560,5560,5560,0
|
|
20231109,093600,2299240,5560,5560,5560,5560,0
|
|
20231109,093500,2299240,5560,5560,5560,5560,0
|
|
20231109,093400,2299240,5560,5560,5560,5560,0
|
|
20231109,093300,2299240,5560,5560,5560,5560,0
|
|
20231109,093200,2299240,5560,5560,5560,5560,2
|
|
20231109,093100,2288120,5560,5560,5560,5560,0
|
|
20231109,093000,2288120,5560,5560,5560,5560,1
|
|
20231109,092900,2282560,5560,5560,5560,5560,0
|
|
20231109,092800,2282560,5560,5560,5560,5560,0
|
|
20231109,092700,2282560,5560,5560,5560,5560,0
|
|
20231109,092600,2282560,5560,5560,5560,5560,0
|
|
20231109,092500,2282560,5560,5540,5560,5540,51
|
|
20231109,092400,1999020,5560,5560,5560,5560,0
|
|
20231109,092300,1999020,5560,5540,5560,5520,238
|
|
20231109,092200,682350,5560,5560,5560,5560,1
|
|
20231109,092100,676790,5560,5560,5560,5560,0
|
|
20231109,092000,676790,5560,5560,5560,5560,0
|
|
20231109,091900,676790,5560,5560,5560,5560,47
|
|
20231109,091800,415470,5550,5550,5550,5550,1
|
|
20231109,091700,409920,5540,5540,5540,5540,0
|
|
20231109,091600,409920,5540,5540,5540,5540,0
|
|
20231109,091500,409920,5540,5540,5540,5540,0
|
|
20231109,091400,409920,5540,5540,5540,5540,0
|
|
20231109,091300,409920,5540,5540,5540,5540,0
|
|
20231109,091200,409920,5540,5540,5540,5540,0
|
|
20231109,091100,409920,5540,5540,5540,5540,0
|
|
20231109,091000,409920,5540,5540,5540,5540,66
|
|
20231109,090900,44280,5540,5540,5540,5540,3
|
|
20231109,090800,27660,5540,5540,5540,5540,0
|
|
20231109,090700,27660,5540,5540,5540,5540,0
|
|
20231109,090600,27660,5540,5540,5540,5540,0
|
|
20231109,090500,27660,5540,5540,5540,5540,0
|
|
20231109,090400,27660,5540,5540,5540,5540,0
|
|
20231109,090300,27660,5540,5540,5540,5540,0
|
|
20231109,090200,27660,5540,5530,5540,5530,2
|
|
20231109,090100,16590,5530,5530,5530,5530,0
|
|
20231109,090000,16590,5530,5530,5530,5530,3
|