527 lines
25 KiB
CSV
527 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,184400,205538490,5910,5910,5910,5910,171
|
|
20231116,184300,205538490,5910,5910,5910,5910,0
|
|
20231116,184200,205538490,5910,5910,5910,5910,0
|
|
20231116,184100,205538490,5910,5910,5910,5910,0
|
|
20231116,184000,205538490,5910,5910,5910,5910,0
|
|
20231116,183900,205538490,5910,5910,5910,5910,0
|
|
20231116,183800,205538490,5910,5910,5910,5910,0
|
|
20231116,183700,205538490,5910,5910,5910,5910,0
|
|
20231116,183600,205538490,5910,5910,5910,5910,0
|
|
20231116,183500,205538490,5910,5910,5910,5910,0
|
|
20231116,183400,205538490,5910,5910,5910,5910,0
|
|
20231116,183300,205538490,5910,5910,5910,5910,0
|
|
20231116,183200,205538490,5910,5910,5910,5910,0
|
|
20231116,183100,205538490,5910,5910,5910,5910,0
|
|
20231116,183000,205538490,5910,5910,5910,5910,0
|
|
20231116,182900,205538490,5910,5910,5910,5910,0
|
|
20231116,182800,205538490,5910,5910,5910,5910,0
|
|
20231116,182700,205538490,5910,5910,5910,5910,0
|
|
20231116,182600,205538490,5910,5910,5910,5910,0
|
|
20231116,182500,205538490,5910,5910,5910,5910,0
|
|
20231116,182400,205538490,5910,5910,5910,5910,0
|
|
20231116,182300,205538490,5910,5910,5910,5910,0
|
|
20231116,182200,205538490,5910,5910,5910,5910,0
|
|
20231116,182100,205538490,5910,5910,5910,5910,0
|
|
20231116,182000,205538490,5910,5910,5910,5910,0
|
|
20231116,181900,205538490,5910,5910,5910,5910,0
|
|
20231116,181800,205538490,5910,5910,5910,5910,0
|
|
20231116,181700,205538490,5910,5910,5910,5910,0
|
|
20231116,181600,205538490,5910,5910,5910,5910,0
|
|
20231116,181500,205538490,5910,5910,5910,5910,0
|
|
20231116,181400,205538490,5910,5910,5910,5910,171
|
|
20231116,181300,205538490,5910,5910,5910,5910,0
|
|
20231116,181200,205538490,5910,5910,5910,5910,0
|
|
20231116,181100,205538490,5910,5910,5910,5910,0
|
|
20231116,181000,205538490,5910,5910,5910,5910,0
|
|
20231116,180900,205538490,5910,5910,5910,5910,0
|
|
20231116,180800,205538490,5910,5910,5910,5910,0
|
|
20231116,180700,205538490,5910,5910,5910,5910,0
|
|
20231116,180600,205538490,5910,5910,5910,5910,0
|
|
20231116,180500,205538490,5910,5910,5910,5910,0
|
|
20231116,180400,205538490,5910,5910,5910,5910,0
|
|
20231116,180300,205538490,5910,5910,5910,5910,0
|
|
20231116,180200,205538490,5910,5910,5910,5910,0
|
|
20231116,180100,205538490,5910,5910,5910,5910,0
|
|
20231116,180000,205538490,5910,5910,5910,5910,0
|
|
20231116,175900,205538490,5910,5910,5910,5910,0
|
|
20231116,175800,205538490,5910,5910,5910,5910,0
|
|
20231116,175700,205538490,5910,5910,5910,5910,0
|
|
20231116,175600,205538490,5910,5910,5910,5910,0
|
|
20231116,175500,205538490,5910,5910,5910,5910,0
|
|
20231116,175400,205538490,5910,5910,5910,5910,0
|
|
20231116,175300,205538490,5910,5910,5910,5910,0
|
|
20231116,175200,205538490,5910,5910,5910,5910,0
|
|
20231116,175100,205538490,5910,5910,5910,5910,0
|
|
20231116,175000,205538490,5910,5910,5910,5910,0
|
|
20231116,174900,205538490,5910,5910,5910,5910,0
|
|
20231116,174800,205538490,5910,5910,5910,5910,0
|
|
20231116,174700,205538490,5910,5910,5910,5910,0
|
|
20231116,174600,205538490,5910,5910,5910,5910,0
|
|
20231116,174500,205538490,5910,5910,5910,5910,0
|
|
20231116,174400,205538490,5910,5910,5910,5910,171
|
|
20231116,174300,205538490,5910,5910,5910,5910,0
|
|
20231116,174200,205538490,5910,5910,5910,5910,0
|
|
20231116,174100,205538490,5910,5910,5910,5910,0
|
|
20231116,174000,205538490,5910,5910,5910,5910,0
|
|
20231116,173900,205538490,5910,5910,5910,5910,0
|
|
20231116,173800,205538490,5910,5910,5910,5910,0
|
|
20231116,173700,205538490,5910,5910,5910,5910,0
|
|
20231116,173600,205538490,5910,5910,5910,5910,0
|
|
20231116,173500,205538490,5910,5910,5910,5910,0
|
|
20231116,173400,205538490,5910,5910,5910,5910,0
|
|
20231116,173300,205538490,5910,5910,5910,5910,0
|
|
20231116,173200,205538490,5910,5910,5910,5910,0
|
|
20231116,173100,205538490,5910,5910,5910,5910,0
|
|
20231116,173000,205538490,5910,5910,5910,5910,0
|
|
20231116,172900,205538490,5910,5910,5910,5910,0
|
|
20231116,172800,205538490,5910,5910,5910,5910,0
|
|
20231116,172700,205538490,5910,5910,5910,5910,0
|
|
20231116,172600,205538490,5910,5910,5910,5910,0
|
|
20231116,172500,205538490,5910,5910,5910,5910,0
|
|
20231116,172400,205538490,5910,5910,5910,5910,0
|
|
20231116,172300,205538490,5910,5910,5910,5910,0
|
|
20231116,172200,205538490,5910,5910,5910,5910,0
|
|
20231116,172100,205538490,5910,5910,5910,5910,0
|
|
20231116,172000,205538490,5910,5910,5910,5910,0
|
|
20231116,171900,205538490,5910,5910,5910,5910,0
|
|
20231116,171800,205538490,5910,5910,5910,5910,0
|
|
20231116,171700,205538490,5910,5910,5910,5910,0
|
|
20231116,171600,205538490,5910,5910,5910,5910,0
|
|
20231116,171500,205538490,5910,5910,5910,5910,0
|
|
20231116,171400,205538490,5910,5910,5910,5910,171
|
|
20231116,171300,205538490,5910,5910,5910,5910,0
|
|
20231116,171200,205538490,5910,5910,5910,5910,0
|
|
20231116,171100,205538490,5910,5910,5910,5910,0
|
|
20231116,171000,205538490,5910,5910,5910,5910,0
|
|
20231116,170900,205538490,5910,5910,5910,5910,0
|
|
20231116,170800,205538490,5910,5910,5910,5910,0
|
|
20231116,170700,205538490,5910,5910,5910,5910,0
|
|
20231116,170600,205538490,5910,5910,5910,5910,0
|
|
20231116,170500,205538490,5910,5910,5910,5910,0
|
|
20231116,170400,205538490,5910,5910,5910,5910,0
|
|
20231116,170300,205538490,5910,5910,5910,5910,0
|
|
20231116,170200,205538490,5910,5910,5910,5910,0
|
|
20231116,170100,205538490,5910,5910,5910,5910,0
|
|
20231116,170000,205538490,5910,5910,5910,5910,0
|
|
20231116,165900,205538490,5910,5910,5910,5910,0
|
|
20231116,165800,205538490,5910,5910,5910,5910,0
|
|
20231116,165700,205538490,5910,5910,5910,5910,0
|
|
20231116,165600,205538490,5910,5910,5910,5910,0
|
|
20231116,165500,205538490,5910,5910,5910,5910,0
|
|
20231116,165400,205538490,5910,5910,5910,5910,0
|
|
20231116,165300,205538490,5910,5910,5910,5910,0
|
|
20231116,165200,205538490,5910,5910,5910,5910,0
|
|
20231116,165100,205538490,5910,5910,5910,5910,0
|
|
20231116,165000,205538490,5910,5910,5910,5910,0
|
|
20231116,164900,205538490,5910,5910,5910,5910,0
|
|
20231116,164800,205538490,5910,5910,5910,5910,0
|
|
20231116,164700,205538490,5910,5910,5910,5910,0
|
|
20231116,164600,205538490,5910,5910,5910,5910,0
|
|
20231116,164500,205538490,5910,5910,5910,5910,0
|
|
20231116,164400,205538490,5910,5910,5910,5910,171
|
|
20231116,164300,205538490,5910,5910,5910,5910,0
|
|
20231116,164200,205538490,5910,5910,5910,5910,0
|
|
20231116,164100,205538490,5910,5910,5910,5910,0
|
|
20231116,164000,205538490,5910,5910,5910,5910,0
|
|
20231116,163900,205538490,5910,5910,5910,5910,0
|
|
20231116,163800,205538490,5910,5910,5910,5910,0
|
|
20231116,163700,205538490,5910,5910,5910,5910,0
|
|
20231116,163600,205538490,5910,5910,5910,5910,0
|
|
20231116,163500,205538490,5910,5910,5910,5910,0
|
|
20231116,163400,205538490,5910,5910,5910,5910,0
|
|
20231116,163300,205538490,5910,5910,5910,5910,0
|
|
20231116,163200,205538490,5910,5910,5910,5910,0
|
|
20231116,163100,205538490,5910,5910,5910,5910,0
|
|
20231116,163000,205538490,5910,5910,5910,5910,171
|
|
20231116,162900,204527880,5920,5920,5920,5920,0
|
|
20231116,162800,204527880,5920,5920,5920,5920,0
|
|
20231116,162700,204527880,5920,5920,5920,5920,0
|
|
20231116,162600,204527880,5920,5920,5920,5920,0
|
|
20231116,162500,204527880,5920,5920,5920,5920,0
|
|
20231116,162400,204527880,5920,5920,5920,5920,0
|
|
20231116,162300,204527880,5920,5920,5920,5920,0
|
|
20231116,162200,204527880,5920,5920,5920,5920,0
|
|
20231116,162100,204527880,5920,5920,5920,5920,0
|
|
20231116,162000,204527880,5920,5920,5920,5920,0
|
|
20231116,161900,204527880,5920,5920,5920,5920,0
|
|
20231116,161800,204527880,5920,5920,5920,5920,0
|
|
20231116,161700,204527880,5920,5920,5920,5920,0
|
|
20231116,161600,204527880,5920,5920,5920,5920,0
|
|
20231116,161500,204527880,5920,5920,5920,5920,42
|
|
20231116,161400,204279240,5900,5910,5910,5900,104
|
|
20231116,161300,203664970,5910,5910,5910,5910,191
|
|
20231116,161200,202536160,5910,5910,5910,5910,0
|
|
20231116,161100,202536160,5910,5910,5910,5910,0
|
|
20231116,161000,202536160,5910,5910,5910,5910,0
|
|
20231116,160900,202536160,5910,5910,5910,5910,2
|
|
20231116,160800,202524340,5910,5910,5910,5910,0
|
|
20231116,160700,202524340,5910,5910,5910,5910,0
|
|
20231116,160600,202524340,5910,5910,5910,5910,0
|
|
20231116,160500,202524340,5910,5910,5910,5910,0
|
|
20231116,160400,202524340,5910,5910,5910,5910,0
|
|
20231116,160300,202524340,5910,5910,5910,5910,0
|
|
20231116,160200,202524340,5910,5910,5910,5910,0
|
|
20231116,160100,202524340,5910,5910,5910,5910,0
|
|
20231116,160000,202524340,5910,5910,5910,5910,0
|
|
20231116,155900,202524340,5910,5910,5910,5910,0
|
|
20231116,155800,202524340,5910,5910,5910,5910,0
|
|
20231116,155700,202524340,5910,5910,5910,5910,0
|
|
20231116,155600,202524340,5910,5910,5910,5910,1
|
|
20231116,155500,202518430,5910,5910,5910,5910,1
|
|
20231116,155400,202512520,5910,5910,5910,5910,0
|
|
20231116,155300,202512520,5910,5910,5910,5910,0
|
|
20231116,155200,202512520,5910,5910,5910,5910,12
|
|
20231116,155100,202441600,5910,5910,5910,5910,11
|
|
20231116,155000,202376590,5910,5910,5910,5910,0
|
|
20231116,154900,202376590,5910,5910,5910,5910,10
|
|
20231116,154800,202317490,5910,5910,5910,5910,0
|
|
20231116,154700,202317490,5910,5910,5910,5910,0
|
|
20231116,154600,202317490,5910,5910,5910,5910,0
|
|
20231116,154500,202317490,5910,5910,5910,5910,0
|
|
20231116,154400,202317490,5910,5910,5910,5910,0
|
|
20231116,154300,202317490,5910,5910,5910,5910,0
|
|
20231116,154200,202317490,5910,5910,5910,5910,0
|
|
20231116,154100,202317490,5910,5910,5910,5910,0
|
|
20231116,154000,202317490,5910,5910,5910,5910,0
|
|
20231116,153900,202317490,5910,5910,5910,5910,0
|
|
20231116,153800,202317490,5910,5910,5910,5910,20
|
|
20231116,153700,202199290,5920,5920,5920,5920,0
|
|
20231116,153600,202199290,5920,5920,5920,5920,0
|
|
20231116,153500,202199290,5920,5920,5920,5920,1
|
|
20231116,153400,202193370,5910,5910,5910,5910,1
|
|
20231116,153300,202187460,5920,5920,5920,5920,0
|
|
20231116,153200,202187460,5920,5920,5920,5920,0
|
|
20231116,153100,202187460,5920,5920,5920,5920,0
|
|
20231116,153000,202187460,5920,5920,5920,5920,1
|
|
20231116,152900,202181540,5920,5920,5920,5920,0
|
|
20231116,152800,202181540,5920,5920,5920,5920,0
|
|
20231116,152700,202181540,5920,5920,5920,5920,0
|
|
20231116,152600,202181540,5920,5920,5920,5920,0
|
|
20231116,152500,202181540,5920,5920,5920,5920,0
|
|
20231116,152400,202181540,5920,5920,5920,5920,0
|
|
20231116,152300,202181540,5920,5920,5920,5920,13
|
|
20231116,152200,202104580,5920,5920,5920,5920,2
|
|
20231116,152100,202092740,5910,5910,5910,5910,0
|
|
20231116,152000,202092740,5910,5910,5910,5910,0
|
|
20231116,151900,202092740,5910,5910,5910,5910,0
|
|
20231116,151800,202092740,5910,5910,5910,5910,0
|
|
20231116,151700,202092740,5910,5910,5910,5910,97
|
|
20231116,151600,201519470,5900,5900,5900,5900,0
|
|
20231116,151500,201519470,5900,5900,5900,5900,0
|
|
20231116,151400,201519470,5900,5900,5900,5900,0
|
|
20231116,151300,201519470,5900,5900,5900,5900,226
|
|
20231116,151200,200186070,5900,5900,5900,5900,1
|
|
20231116,151100,200180170,5920,5920,5920,5920,0
|
|
20231116,151000,200180170,5920,5900,5920,5900,10
|
|
20231116,150900,200121030,5880,5880,5880,5880,101
|
|
20231116,150800,199527150,5880,5880,5880,5880,0
|
|
20231116,150700,199527150,5880,5880,5880,5880,0
|
|
20231116,150600,199527150,5880,5880,5880,5880,0
|
|
20231116,150500,199527150,5880,5880,5880,5880,0
|
|
20231116,150400,199527150,5880,5880,5880,5880,0
|
|
20231116,150300,199527150,5880,5880,5880,5880,0
|
|
20231116,150200,199527150,5880,5880,5880,5880,0
|
|
20231116,150100,199527150,5880,5880,5880,5880,0
|
|
20231116,150000,199527150,5880,5880,5880,5880,0
|
|
20231116,145900,199527150,5880,5880,5880,5880,1
|
|
20231116,145800,199521270,5900,5900,5900,5900,0
|
|
20231116,145700,199521270,5900,5900,5900,5900,0
|
|
20231116,145600,199521270,5900,5900,5900,5900,0
|
|
20231116,145500,199521270,5900,5900,5900,5900,0
|
|
20231116,145400,199521270,5900,5900,5900,5900,0
|
|
20231116,145300,199521270,5900,5900,5900,5900,1
|
|
20231116,145200,199515370,5900,5900,5900,5900,1
|
|
20231116,145100,199509470,5900,5900,5900,5900,150
|
|
20231116,145000,198624470,5900,5900,5900,5900,3
|
|
20231116,144900,198606770,5900,5900,5900,5900,5
|
|
20231116,144800,198577270,5900,5880,5900,5870,31
|
|
20231116,144700,198394990,5900,5900,5900,5900,0
|
|
20231116,144600,198394990,5900,5900,5900,5900,0
|
|
20231116,144500,198394990,5900,5900,5900,5900,0
|
|
20231116,144400,198394990,5900,5900,5900,5900,0
|
|
20231116,144300,198394990,5900,5900,5900,5900,3780
|
|
20231116,144200,176092990,5880,5880,5880,5880,4
|
|
20231116,144100,176069470,5900,5900,5900,5900,0
|
|
20231116,144000,176069470,5900,5900,5900,5900,0
|
|
20231116,143900,176069470,5900,5900,5900,5900,0
|
|
20231116,143800,176069470,5900,5900,5900,5900,4
|
|
20231116,143700,176045870,5900,5900,5900,5900,0
|
|
20231116,143600,176045870,5900,5900,5900,5900,0
|
|
20231116,143500,176045870,5900,5900,5900,5900,9
|
|
20231116,143400,175992770,5890,5890,5890,5890,0
|
|
20231116,143300,175992770,5890,5890,5890,5890,122
|
|
20231116,143200,175274190,5880,5880,5880,5880,0
|
|
20231116,143100,175274190,5880,5880,5880,5880,0
|
|
20231116,143000,175274190,5880,5880,5880,5880,0
|
|
20231116,142900,175274190,5880,5880,5880,5880,0
|
|
20231116,142800,175274190,5880,5880,5880,5880,0
|
|
20231116,142700,175274190,5880,5880,5880,5880,0
|
|
20231116,142600,175274190,5880,5880,5880,5880,0
|
|
20231116,142500,175274190,5880,5880,5880,5880,0
|
|
20231116,142400,175274190,5880,5880,5880,5880,0
|
|
20231116,142300,175274190,5880,5880,5880,5880,0
|
|
20231116,142200,175274190,5880,5880,5880,5880,3389
|
|
20231116,142100,155346870,5870,5870,5870,5870,0
|
|
20231116,142000,155346870,5870,5870,5870,5870,0
|
|
20231116,141900,155346870,5870,5870,5870,5870,0
|
|
20231116,141800,155346870,5870,5870,5870,5870,0
|
|
20231116,141700,155346870,5870,5870,5870,5870,10
|
|
20231116,141600,155288170,5880,5880,5880,5880,0
|
|
20231116,141500,155288170,5880,5880,5880,5880,0
|
|
20231116,141400,155288170,5880,5870,5880,5870,43
|
|
20231116,141300,155035340,5880,5880,5880,5880,330
|
|
20231116,141200,153094940,5880,5880,5880,5880,0
|
|
20231116,141100,153094940,5880,5880,5880,5880,1
|
|
20231116,141000,153089060,5880,5880,5880,5880,0
|
|
20231116,140900,153089060,5880,5880,5880,5880,0
|
|
20231116,140800,153089060,5880,5880,5880,5880,419
|
|
20231116,140700,150625340,5890,5890,5890,5890,40
|
|
20231116,140600,150389740,5900,5900,5900,5900,0
|
|
20231116,140500,150389740,5900,5900,5900,5900,0
|
|
20231116,140400,150389740,5900,5900,5900,5900,0
|
|
20231116,140300,150389740,5900,5900,5900,5900,0
|
|
20231116,140200,150389740,5900,5900,5900,5900,0
|
|
20231116,140100,150389740,5900,5900,5900,5900,290
|
|
20231116,140000,148678740,5910,5900,5910,5900,9
|
|
20231116,135900,148625560,5900,5900,5900,5900,0
|
|
20231116,135800,148625560,5900,5900,5910,5880,10402
|
|
20231116,135700,87149800,5880,5880,5880,5880,0
|
|
20231116,135600,87149800,5880,5880,5880,5880,0
|
|
20231116,135500,87149800,5880,5880,5880,5880,0
|
|
20231116,135400,87149800,5880,5880,5880,5880,0
|
|
20231116,135300,87149800,5880,5880,5880,5880,0
|
|
20231116,135200,87149800,5880,5880,5880,5880,0
|
|
20231116,135100,87149800,5880,5880,5880,5880,5
|
|
20231116,135000,87120400,5900,5900,5900,5900,0
|
|
20231116,134900,87120400,5900,5900,5900,5900,0
|
|
20231116,134800,87120400,5900,5900,5900,5900,0
|
|
20231116,134700,87120400,5900,5900,5900,5900,0
|
|
20231116,134600,87120400,5900,5900,5900,5900,0
|
|
20231116,134500,87120400,5900,5900,5900,5900,1
|
|
20231116,134400,87114500,5900,5900,5900,5900,0
|
|
20231116,134300,87114500,5900,5900,5900,5900,225
|
|
20231116,134200,85787000,5930,5930,5930,5930,0
|
|
20231116,134100,85787000,5930,5930,5930,5930,0
|
|
20231116,134000,85787000,5930,5930,5930,5930,0
|
|
20231116,133900,85787000,5930,5930,5930,5930,0
|
|
20231116,133800,85787000,5930,5920,5930,5920,96
|
|
20231116,133700,85217730,5930,5930,5930,5930,0
|
|
20231116,133600,85217730,5930,5920,5930,5920,185
|
|
20231116,133500,84120700,5940,5940,5940,5940,0
|
|
20231116,133400,84120700,5940,5940,5940,5940,0
|
|
20231116,133300,84120700,5940,5900,5940,5900,252
|
|
20231116,133200,82627710,5900,5900,5900,5900,0
|
|
20231116,133100,82627710,5900,5900,5900,5900,0
|
|
20231116,133000,82627710,5900,5900,5900,5900,2
|
|
20231116,132900,82615910,5900,5900,5900,5900,3
|
|
20231116,132800,82598210,5900,5900,5900,5900,2
|
|
20231116,132700,82586410,5900,5900,5900,5900,1
|
|
20231116,132600,82580510,5920,5920,5920,5920,0
|
|
20231116,132500,82580510,5920,5900,5920,5900,318
|
|
20231116,132400,80700190,5910,5910,5910,5910,0
|
|
20231116,132300,80700190,5910,5910,5910,5910,0
|
|
20231116,132200,80700190,5910,5910,5910,5910,0
|
|
20231116,132100,80700190,5910,5910,5910,5910,0
|
|
20231116,132000,80700190,5910,5910,5910,5910,0
|
|
20231116,131900,80700190,5910,5910,5910,5910,0
|
|
20231116,131800,80700190,5910,5910,5910,5910,0
|
|
20231116,131700,80700190,5910,5890,5910,5890,452
|
|
20231116,131600,78030780,5880,5880,5880,5880,1
|
|
20231116,131500,78024900,5890,5890,5890,5890,0
|
|
20231116,131400,78024900,5890,5880,5890,5880,14
|
|
20231116,131300,77942560,5890,5890,5890,5890,0
|
|
20231116,131200,77942560,5890,5890,5890,5890,0
|
|
20231116,131100,77942560,5890,5890,5890,5890,8
|
|
20231116,131000,77895440,5910,5910,5910,5910,0
|
|
20231116,130900,77895440,5910,5910,5910,5910,0
|
|
20231116,130800,77895440,5910,5910,5910,5910,0
|
|
20231116,130700,77895440,5910,5890,5910,5890,688
|
|
20231116,130600,73829400,5910,5910,5910,5910,0
|
|
20231116,130500,73829400,5910,5910,5910,5910,0
|
|
20231116,130400,73829400,5910,5910,5910,5910,0
|
|
20231116,130300,73829400,5910,5880,5910,5880,483
|
|
20231116,130200,70977750,5880,5880,5880,5880,0
|
|
20231116,130100,70977750,5880,5880,5880,5880,0
|
|
20231116,130000,70977750,5880,5880,5880,5880,1
|
|
20231116,125900,70971870,5880,5880,5880,5880,0
|
|
20231116,125800,70971870,5880,5880,5880,5880,5
|
|
20231116,125700,70942470,5910,5910,5910,5910,0
|
|
20231116,125600,70942470,5910,5910,5910,5910,0
|
|
20231116,125500,70942470,5910,5910,5910,5910,0
|
|
20231116,125400,70942470,5910,5910,5910,5910,0
|
|
20231116,125300,70942470,5910,5910,5910,5910,0
|
|
20231116,125200,70942470,5910,5910,5910,5910,0
|
|
20231116,125100,70942470,5910,5910,5910,5910,0
|
|
20231116,125000,70942470,5910,5870,5910,5870,10
|
|
20231116,124900,70883450,5860,5860,5860,5860,0
|
|
20231116,124800,70883450,5860,5860,5860,5860,0
|
|
20231116,124700,70883450,5860,5860,5860,5860,0
|
|
20231116,124600,70883450,5860,5860,5860,5860,0
|
|
20231116,124500,70883450,5860,5870,5870,5860,102
|
|
20231116,124400,70285720,5870,5870,5870,5870,0
|
|
20231116,124300,70285720,5870,5870,5870,5870,0
|
|
20231116,124200,70285720,5870,5870,5870,5870,0
|
|
20231116,124100,70285720,5870,5870,5870,5870,0
|
|
20231116,124000,70285720,5870,5870,5870,5870,2
|
|
20231116,123900,70273980,5900,5890,5900,5890,16
|
|
20231116,123800,70179590,5900,5900,5900,5900,0
|
|
20231116,123700,70179590,5900,5880,5900,5880,1000
|
|
20231116,123600,64280620,5860,5870,5870,5860,119
|
|
20231116,123500,63582470,5870,5870,5870,5870,0
|
|
20231116,123400,63582470,5870,5870,5870,5870,0
|
|
20231116,123300,63582470,5870,5870,5870,5870,0
|
|
20231116,123200,63582470,5870,5870,5870,5870,0
|
|
20231116,123100,63582470,5870,5870,5870,5870,0
|
|
20231116,123000,63582470,5870,5870,5870,5870,0
|
|
20231116,122900,63582470,5870,5870,5870,5870,0
|
|
20231116,122800,63582470,5870,5870,5870,5870,0
|
|
20231116,122700,63582470,5870,5870,5870,5870,0
|
|
20231116,122600,63582470,5870,5870,5870,5870,0
|
|
20231116,122500,63582470,5870,5880,5880,5870,15
|
|
20231116,122400,63494370,5870,5870,5870,5870,0
|
|
20231116,122300,63494370,5870,5870,5870,5870,0
|
|
20231116,122200,63494370,5870,5870,5870,5870,0
|
|
20231116,122100,63494370,5870,5870,5870,5870,0
|
|
20231116,122000,63494370,5870,5870,5870,5870,0
|
|
20231116,121900,63494370,5870,5870,5870,5870,0
|
|
20231116,121800,63494370,5870,5870,5870,5870,0
|
|
20231116,121700,63494370,5870,5870,5870,5870,0
|
|
20231116,121600,63494370,5870,5870,5870,5870,0
|
|
20231116,121500,63494370,5870,5870,5870,5870,0
|
|
20231116,121400,63494370,5870,5870,5870,5870,0
|
|
20231116,121300,63494370,5870,5870,5870,5870,10
|
|
20231116,121200,63435670,5880,5880,5880,5880,0
|
|
20231116,121100,63435670,5880,5880,5880,5880,0
|
|
20231116,121000,63435670,5880,5880,5880,5880,76
|
|
20231116,120900,62988790,5880,5880,5880,5880,0
|
|
20231116,120800,62988790,5880,5880,5880,5880,10
|
|
20231116,120700,62929990,5880,5890,5890,5880,90
|
|
20231116,120600,62400290,5900,5900,5900,5900,0
|
|
20231116,120500,62400290,5900,5900,5900,5900,0
|
|
20231116,120400,62400290,5900,5900,5900,5900,0
|
|
20231116,120300,62400290,5900,5900,5900,5900,0
|
|
20231116,120200,62400290,5900,5900,5900,5900,66
|
|
20231116,120100,62010890,5910,5910,5910,5910,256
|
|
20231116,120000,60497930,5910,5910,5910,5910,300
|
|
20231116,115900,58724930,5920,5920,5920,5920,0
|
|
20231116,115800,58724930,5920,5920,5920,5920,0
|
|
20231116,115700,58724930,5920,5920,5920,5920,0
|
|
20231116,115600,58724930,5920,5920,5920,5920,0
|
|
20231116,115500,58724930,5920,5920,5920,5920,0
|
|
20231116,115400,58724930,5920,5920,5920,5920,0
|
|
20231116,115300,58724930,5920,5920,5920,5920,0
|
|
20231116,115200,58724930,5920,5920,5920,5920,0
|
|
20231116,115100,58724930,5920,5920,5920,5920,2
|
|
20231116,115000,58713090,5910,5910,5910,5910,0
|
|
20231116,114900,58713090,5910,5910,5910,5910,0
|
|
20231116,114800,58713090,5910,5910,5910,5910,0
|
|
20231116,114700,58713090,5910,5910,5910,5910,0
|
|
20231116,114600,58713090,5910,5910,5910,5910,0
|
|
20231116,114500,58713090,5910,5910,5910,5910,0
|
|
20231116,114400,58713090,5910,5910,5910,5910,0
|
|
20231116,114300,58713090,5910,5910,5910,5910,0
|
|
20231116,114200,58713090,5910,5910,5910,5910,0
|
|
20231116,114100,58713090,5910,5910,5910,5910,0
|
|
20231116,114000,58713090,5910,5910,5910,5910,0
|
|
20231116,113900,58713090,5910,5910,5910,5910,0
|
|
20231116,113800,58713090,5910,5910,5910,5910,1
|
|
20231116,113700,58707180,5920,5920,5920,5920,1
|
|
20231116,113600,58701260,5910,5910,5910,5910,0
|
|
20231116,113500,58701260,5910,5910,5910,5910,0
|
|
20231116,113400,58701260,5910,5910,5910,5910,7
|
|
20231116,113300,58659890,5920,5920,5920,5920,0
|
|
20231116,113200,58659890,5920,5920,5920,5920,0
|
|
20231116,113100,58659890,5920,5920,5920,5920,3
|
|
20231116,113000,58642130,5910,5910,5910,5910,0
|
|
20231116,112900,58642130,5910,5910,5910,5910,0
|
|
20231116,112800,58642130,5910,5910,5910,5910,285
|
|
20231116,112700,56957780,5910,5910,5910,5910,0
|
|
20231116,112600,56957780,5910,5910,5910,5910,0
|
|
20231116,112500,56957780,5910,5910,5910,5910,0
|
|
20231116,112400,56957780,5910,5910,5910,5910,0
|
|
20231116,112300,56957780,5910,5910,5910,5910,0
|
|
20231116,112200,56957780,5910,5910,5910,5910,0
|
|
20231116,112100,56957780,5910,5910,5910,5910,1
|
|
20231116,112000,56951870,5910,5910,5910,5910,0
|
|
20231116,111900,56951870,5910,5910,5910,5910,1
|
|
20231116,111800,56945960,5910,5910,5910,5910,5
|
|
20231116,111700,56916410,5900,5900,5900,5900,0
|
|
20231116,111600,56916410,5900,5900,5900,5900,0
|
|
20231116,111500,56916410,5900,5900,5900,5900,0
|
|
20231116,111400,56916410,5900,5900,5900,5900,0
|
|
20231116,111300,56916410,5900,5900,5900,5900,583
|
|
20231116,111200,53476710,5900,5900,5900,5900,5
|
|
20231116,111100,53447210,5910,5910,5910,5910,0
|
|
20231116,111000,53447210,5910,5910,5910,5910,50
|
|
20231116,110900,53151710,5920,5920,5920,5920,0
|
|
20231116,110800,53151710,5920,5920,5920,5920,0
|
|
20231116,110700,53151710,5920,5920,5920,5920,17
|
|
20231116,110600,53051070,5900,5900,5900,5900,58
|
|
20231116,110500,52708870,5900,5900,5900,5900,0
|
|
20231116,110400,52708870,5900,5900,5900,5900,0
|
|
20231116,110300,52708870,5900,5900,5900,5900,204
|
|
20231116,110200,51505270,5900,5900,5900,5900,0
|
|
20231116,110100,51505270,5900,5890,5900,5890,98
|
|
20231116,110000,50927090,5890,5890,5890,5890,0
|
|
20231116,105900,50927090,5890,5890,5890,5890,0
|
|
20231116,105800,50927090,5890,5890,5890,5890,0
|
|
20231116,105700,50927090,5890,5890,5890,5890,5
|
|
20231116,105600,50897640,5900,5900,5900,5900,0
|
|
20231116,105500,50897640,5900,5900,5900,5900,0
|
|
20231116,105400,50897640,5900,5900,5900,5900,0
|
|
20231116,105300,50897640,5900,5900,5900,5900,0
|
|
20231116,105200,50897640,5900,5900,5900,5900,0
|
|
20231116,105100,50897640,5900,5900,5900,5900,0
|
|
20231116,105000,50897640,5900,5900,5900,5900,10
|
|
20231116,104900,50838640,5900,5900,5900,5900,252
|
|
20231116,104800,49351840,5890,5890,5890,5890,6
|
|
20231116,104700,49316500,5890,5890,5890,5890,24
|
|
20231116,104600,49175140,5890,5890,5890,5890,0
|
|
20231116,104500,49175140,5890,5890,5890,5890,0
|
|
20231116,104400,49175140,5890,5890,5890,5890,1
|
|
20231116,104300,49169250,5920,5920,5920,5920,0
|
|
20231116,104200,49169250,5920,5910,5920,5910,40
|
|
20231116,104100,48932460,5920,5920,5920,5920,308
|
|
20231116,104000,47109100,5900,5900,5900,5900,0
|
|
20231116,103900,47109100,5900,5900,5900,5900,0
|
|
20231116,103800,47109100,5900,5900,5900,5900,0
|
|
20231116,103700,47109100,5900,5900,5900,5900,202
|
|
20231116,103600,45917300,5940,5940,5940,5940,0
|
|
20231116,103500,45917300,5940,5940,5940,5940,0
|
|
20231116,103400,45917300,5940,5920,5940,5920,17
|
|
20231116,103300,45816340,5940,5920,5950,5920,454
|
|
20231116,103200,43115820,5900,5900,5900,5900,4
|
|
20231116,103100,43092220,5920,5920,5920,5920,0
|
|
20231116,103000,43092220,5920,5910,5920,5900,191
|
|
20231116,102900,41961550,5910,5900,5910,5900,2
|
|
20231116,102800,41949740,5910,5910,5910,5910,0
|
|
20231116,102700,41949740,5910,5910,5910,5910,0
|
|
20231116,102600,41949740,5910,5910,5910,5910,168
|
|
20231116,102500,40956860,5910,5910,5920,5910,73
|
|
20231116,102400,40525230,5920,5920,5920,5920,0
|
|
20231116,102300,40525230,5920,5920,5920,5920,359
|
|
20231116,102200,38399950,5950,5940,5950,5920,3070
|
|
20231116,102100,20152120,5930,5930,5940,5930,216
|
|
20231116,102000,18871210,5950,5910,5950,5910,688
|
|
20231116,101900,14784230,5910,5910,5910,5910,0
|
|
20231116,101800,14784230,5910,5880,5910,5880,27
|
|
20231116,101700,14624970,5880,5850,5880,5850,328
|
|
20231116,101600,12706110,5870,5870,5870,5870,0
|
|
20231116,101500,12706110,5870,5870,5870,5870,8
|
|
20231116,101400,12659150,5850,5850,5850,5850,18
|
|
20231116,101300,12553850,5870,5900,5900,5850,181
|
|
20231116,101200,11490980,5900,5910,5910,5900,6
|
|
20231116,101100,11455570,5900,5890,5910,5870,207
|
|
20231116,101000,10237010,5910,5910,5910,5850,240
|
|
20231116,100900,8826560,5920,5940,5940,5920,153
|
|
20231116,100800,7919280,5960,5950,5960,5930,63
|
|
20231116,100700,7544580,5960,5880,5960,5870,411
|
|
20231116,100600,5114510,5870,5870,5870,5870,0
|
|
20231116,100500,5114510,5870,5870,5880,5860,352
|
|
20231116,100400,3048930,5860,5850,5860,5850,251
|
|
20231116,100300,1578100,5860,5860,5860,5860,1
|
|
20231116,100200,1572240,5860,5860,5860,5860,0
|
|
20231116,100100,1572240,5860,5860,5860,5860,26
|
|
20231116,100000,1419880,5880,5840,5890,5840,242
|