588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,184500,69698390,5860,5860,5860,5860,282
|
|
20231117,184400,69698390,5860,5860,5860,5860,0
|
|
20231117,184300,69698390,5860,5860,5860,5860,0
|
|
20231117,184200,69698390,5860,5860,5860,5860,0
|
|
20231117,184100,69698390,5860,5860,5860,5860,0
|
|
20231117,184000,69698390,5860,5860,5860,5860,0
|
|
20231117,183900,69698390,5860,5860,5860,5860,0
|
|
20231117,183800,69698390,5860,5860,5860,5860,0
|
|
20231117,183700,69698390,5860,5860,5860,5860,0
|
|
20231117,183600,69698390,5860,5860,5860,5860,0
|
|
20231117,183500,69698390,5860,5860,5860,5860,0
|
|
20231117,183400,69698390,5860,5860,5860,5860,0
|
|
20231117,183300,69698390,5860,5860,5860,5860,0
|
|
20231117,183200,69698390,5860,5860,5860,5860,0
|
|
20231117,183100,69698390,5860,5860,5860,5860,0
|
|
20231117,183000,69698390,5860,5860,5860,5860,0
|
|
20231117,182900,69698390,5860,5860,5860,5860,0
|
|
20231117,182800,69698390,5860,5860,5860,5860,0
|
|
20231117,182700,69698390,5860,5860,5860,5860,0
|
|
20231117,182600,69698390,5860,5860,5860,5860,0
|
|
20231117,182500,69698390,5860,5860,5860,5860,0
|
|
20231117,182400,69698390,5860,5860,5860,5860,0
|
|
20231117,182300,69698390,5860,5860,5860,5860,0
|
|
20231117,182200,69698390,5860,5860,5860,5860,0
|
|
20231117,182100,69698390,5860,5860,5860,5860,0
|
|
20231117,182000,69698390,5860,5860,5860,5860,0
|
|
20231117,181900,69698390,5860,5860,5860,5860,0
|
|
20231117,181800,69698390,5860,5860,5860,5860,0
|
|
20231117,181700,69698390,5860,5860,5860,5860,0
|
|
20231117,181600,69698390,5860,5860,5860,5860,0
|
|
20231117,181500,69698390,5860,5860,5860,5860,282
|
|
20231117,181400,69698390,5860,5860,5860,5860,0
|
|
20231117,181300,69698390,5860,5860,5860,5860,0
|
|
20231117,181200,69698390,5860,5860,5860,5860,0
|
|
20231117,181100,69698390,5860,5860,5860,5860,0
|
|
20231117,181000,69698390,5860,5860,5860,5860,0
|
|
20231117,180900,69698390,5860,5860,5860,5860,0
|
|
20231117,180800,69698390,5860,5860,5860,5860,0
|
|
20231117,180700,69698390,5860,5860,5860,5860,0
|
|
20231117,180600,69698390,5860,5860,5860,5860,0
|
|
20231117,180500,69698390,5860,5860,5860,5860,0
|
|
20231117,180400,69698390,5860,5860,5860,5860,0
|
|
20231117,180300,69698390,5860,5860,5860,5860,0
|
|
20231117,180200,69698390,5860,5860,5860,5860,0
|
|
20231117,180100,69698390,5860,5860,5860,5860,0
|
|
20231117,180000,69698390,5860,5860,5860,5860,0
|
|
20231117,175900,69698390,5860,5860,5860,5860,0
|
|
20231117,175800,69698390,5860,5860,5860,5860,0
|
|
20231117,175700,69698390,5860,5860,5860,5860,0
|
|
20231117,175600,69698390,5860,5860,5860,5860,0
|
|
20231117,175500,69698390,5860,5860,5860,5860,0
|
|
20231117,175400,69698390,5860,5860,5860,5860,0
|
|
20231117,175300,69698390,5860,5860,5860,5860,0
|
|
20231117,175200,69698390,5860,5860,5860,5860,0
|
|
20231117,175100,69698390,5860,5860,5860,5860,0
|
|
20231117,175000,69698390,5860,5860,5860,5860,0
|
|
20231117,174900,69698390,5860,5860,5860,5860,0
|
|
20231117,174800,69698390,5860,5860,5860,5860,0
|
|
20231117,174700,69698390,5860,5860,5860,5860,0
|
|
20231117,174600,69698390,5860,5860,5860,5860,0
|
|
20231117,174500,69698390,5860,5860,5860,5860,282
|
|
20231117,174400,69698390,5860,5860,5860,5860,0
|
|
20231117,174300,69698390,5860,5860,5860,5860,0
|
|
20231117,174200,69698390,5860,5860,5860,5860,0
|
|
20231117,174100,69698390,5860,5860,5860,5860,0
|
|
20231117,174000,69698390,5860,5860,5860,5860,0
|
|
20231117,173900,69698390,5860,5860,5860,5860,0
|
|
20231117,173800,69698390,5860,5860,5860,5860,0
|
|
20231117,173700,69698390,5860,5860,5860,5860,0
|
|
20231117,173600,69698390,5860,5860,5860,5860,0
|
|
20231117,173500,69698390,5860,5860,5860,5860,0
|
|
20231117,173400,69698390,5860,5860,5860,5860,0
|
|
20231117,173300,69698390,5860,5860,5860,5860,0
|
|
20231117,173200,69698390,5860,5860,5860,5860,0
|
|
20231117,173100,69698390,5860,5860,5860,5860,0
|
|
20231117,173000,69698390,5860,5860,5860,5860,0
|
|
20231117,172900,69698390,5860,5860,5860,5860,0
|
|
20231117,172800,69698390,5860,5860,5860,5860,0
|
|
20231117,172700,69698390,5860,5860,5860,5860,0
|
|
20231117,172600,69698390,5860,5860,5860,5860,0
|
|
20231117,172500,69698390,5860,5860,5860,5860,0
|
|
20231117,172400,69698390,5860,5860,5860,5860,0
|
|
20231117,172300,69698390,5860,5860,5860,5860,0
|
|
20231117,172200,69698390,5860,5860,5860,5860,0
|
|
20231117,172100,69698390,5860,5860,5860,5860,0
|
|
20231117,172000,69698390,5860,5860,5860,5860,0
|
|
20231117,171900,69698390,5860,5860,5860,5860,0
|
|
20231117,171800,69698390,5860,5860,5860,5860,0
|
|
20231117,171700,69698390,5860,5860,5860,5860,0
|
|
20231117,171600,69698390,5860,5860,5860,5860,0
|
|
20231117,171500,69698390,5860,5860,5860,5860,282
|
|
20231117,171400,69698390,5860,5860,5860,5860,0
|
|
20231117,171300,69698390,5860,5860,5860,5860,0
|
|
20231117,171200,69698390,5860,5860,5860,5860,0
|
|
20231117,171100,69698390,5860,5860,5860,5860,0
|
|
20231117,171000,69698390,5860,5860,5860,5860,0
|
|
20231117,170900,69698390,5860,5860,5860,5860,0
|
|
20231117,170800,69698390,5860,5860,5860,5860,0
|
|
20231117,170700,69698390,5860,5860,5860,5860,0
|
|
20231117,170600,69698390,5860,5860,5860,5860,0
|
|
20231117,170500,69698390,5860,5860,5860,5860,0
|
|
20231117,170400,69698390,5860,5860,5860,5860,0
|
|
20231117,170300,69698390,5860,5860,5860,5860,0
|
|
20231117,170200,69698390,5860,5860,5860,5860,0
|
|
20231117,170100,69698390,5860,5860,5860,5860,0
|
|
20231117,170000,69698390,5860,5860,5860,5860,0
|
|
20231117,165900,69698390,5860,5860,5860,5860,0
|
|
20231117,165800,69698390,5860,5860,5860,5860,0
|
|
20231117,165700,69698390,5860,5860,5860,5860,0
|
|
20231117,165600,69698390,5860,5860,5860,5860,0
|
|
20231117,165500,69698390,5860,5860,5860,5860,0
|
|
20231117,165400,69698390,5860,5860,5860,5860,0
|
|
20231117,165300,69698390,5860,5860,5860,5860,0
|
|
20231117,165200,69698390,5860,5860,5860,5860,0
|
|
20231117,165100,69698390,5860,5860,5860,5860,0
|
|
20231117,165000,69698390,5860,5860,5860,5860,0
|
|
20231117,164900,69698390,5860,5860,5860,5860,0
|
|
20231117,164800,69698390,5860,5860,5860,5860,0
|
|
20231117,164700,69698390,5860,5860,5860,5860,0
|
|
20231117,164600,69698390,5860,5860,5860,5860,0
|
|
20231117,164500,69698390,5860,5860,5860,5860,282
|
|
20231117,164400,69698390,5860,5860,5860,5860,0
|
|
20231117,164300,69698390,5860,5860,5860,5860,0
|
|
20231117,164200,69698390,5860,5860,5860,5860,0
|
|
20231117,164100,69698390,5860,5860,5860,5860,0
|
|
20231117,164000,69698390,5860,5860,5860,5860,0
|
|
20231117,163900,69698390,5860,5860,5860,5860,0
|
|
20231117,163800,69698390,5860,5860,5860,5860,0
|
|
20231117,163700,69698390,5860,5860,5860,5860,0
|
|
20231117,163600,69698390,5860,5860,5860,5860,0
|
|
20231117,163500,69698390,5860,5860,5860,5860,0
|
|
20231117,163400,69698390,5860,5860,5860,5860,0
|
|
20231117,163300,69698390,5860,5860,5860,5860,0
|
|
20231117,163200,69698390,5860,5860,5860,5860,0
|
|
20231117,163100,69698390,5860,5860,5860,5860,0
|
|
20231117,163000,69698390,5860,5860,5860,5860,0
|
|
20231117,162900,69698390,5860,5860,5860,5860,0
|
|
20231117,162800,69698390,5860,5860,5860,5860,0
|
|
20231117,162700,69698390,5860,5860,5860,5860,0
|
|
20231117,162600,69698390,5860,5860,5860,5860,0
|
|
20231117,162500,69698390,5860,5860,5860,5860,0
|
|
20231117,162400,69698390,5860,5860,5860,5860,0
|
|
20231117,162300,69698390,5860,5860,5860,5860,0
|
|
20231117,162200,69698390,5860,5860,5860,5860,0
|
|
20231117,162100,69698390,5860,5860,5860,5860,0
|
|
20231117,162000,69698390,5860,5860,5860,5860,0
|
|
20231117,161900,69698390,5860,5860,5860,5860,0
|
|
20231117,161800,69698390,5860,5860,5860,5860,0
|
|
20231117,161700,69698390,5860,5860,5860,5860,0
|
|
20231117,161600,69698390,5860,5860,5860,5860,0
|
|
20231117,161500,69698390,5860,5860,5860,5860,282
|
|
20231117,161400,69698390,5860,5860,5860,5860,0
|
|
20231117,161300,69698390,5860,5860,5860,5860,0
|
|
20231117,161200,69698390,5860,5860,5860,5860,0
|
|
20231117,161100,69698390,5860,5860,5860,5860,0
|
|
20231117,161000,69698390,5860,5860,5860,5860,0
|
|
20231117,160900,69698390,5860,5860,5860,5860,0
|
|
20231117,160800,69698390,5860,5860,5860,5860,0
|
|
20231117,160700,69698390,5860,5860,5860,5860,0
|
|
20231117,160600,69698390,5860,5860,5860,5860,0
|
|
20231117,160500,69698390,5860,5860,5860,5860,0
|
|
20231117,160400,69698390,5860,5860,5860,5860,0
|
|
20231117,160300,69698390,5860,5860,5860,5860,0
|
|
20231117,160200,69698390,5860,5860,5860,5860,0
|
|
20231117,160100,69698390,5860,5860,5860,5860,0
|
|
20231117,160000,69698390,5860,5860,5860,5860,0
|
|
20231117,155900,69698390,5860,5860,5860,5860,0
|
|
20231117,155800,69698390,5860,5860,5860,5860,0
|
|
20231117,155700,69698390,5860,5860,5860,5860,0
|
|
20231117,155600,69698390,5860,5860,5860,5860,0
|
|
20231117,155500,69698390,5860,5860,5860,5860,0
|
|
20231117,155400,69698390,5860,5860,5860,5860,0
|
|
20231117,155300,69698390,5860,5860,5860,5860,0
|
|
20231117,155200,69698390,5860,5860,5860,5860,0
|
|
20231117,155100,69698390,5860,5860,5860,5860,0
|
|
20231117,155000,69698390,5860,5860,5860,5860,0
|
|
20231117,154900,69698390,5860,5860,5860,5860,0
|
|
20231117,154800,69698390,5860,5860,5860,5860,0
|
|
20231117,154700,69698390,5860,5860,5860,5860,0
|
|
20231117,154600,69698390,5860,5860,5860,5860,0
|
|
20231117,154500,69698390,5860,5860,5860,5860,282
|
|
20231117,154400,69698390,5860,5860,5860,5860,0
|
|
20231117,154300,69698390,5860,5860,5860,5860,0
|
|
20231117,154200,69698390,5860,5860,5860,5860,0
|
|
20231117,154100,69698390,5860,5860,5860,5860,0
|
|
20231117,154000,69698390,5860,5860,5860,5860,0
|
|
20231117,153900,69698390,5860,5860,5860,5860,0
|
|
20231117,153800,69698390,5860,5860,5860,5860,0
|
|
20231117,153700,69698390,5860,5860,5860,5860,0
|
|
20231117,153600,69698390,5860,5860,5860,5860,0
|
|
20231117,153500,69698390,5860,5860,5860,5860,0
|
|
20231117,153400,69698390,5860,5860,5860,5860,0
|
|
20231117,153300,69698390,5860,5860,5860,5860,0
|
|
20231117,153200,69698390,5860,5860,5860,5860,0
|
|
20231117,153100,69698390,5860,5860,5860,5860,0
|
|
20231117,153000,69698390,5860,5860,5860,5860,282
|
|
20231117,152900,68045870,5860,5860,5860,5860,0
|
|
20231117,152800,68045870,5860,5860,5860,5860,0
|
|
20231117,152700,68045870,5860,5860,5860,5860,0
|
|
20231117,152600,68045870,5860,5860,5860,5860,0
|
|
20231117,152500,68045870,5860,5860,5860,5860,0
|
|
20231117,152400,68045870,5860,5860,5860,5860,0
|
|
20231117,152300,68045870,5860,5860,5860,5860,0
|
|
20231117,152200,68045870,5860,5860,5860,5860,0
|
|
20231117,152100,68045870,5860,5860,5860,5860,0
|
|
20231117,152000,68045870,5860,5860,5860,5860,0
|
|
20231117,151900,68045870,5860,5860,5860,5860,64
|
|
20231117,151800,67670830,5860,5860,5860,5860,0
|
|
20231117,151700,67670830,5860,5860,5860,5860,0
|
|
20231117,151600,67670830,5860,5860,5860,5860,74
|
|
20231117,151500,67237190,5860,5860,5860,5860,0
|
|
20231117,151400,67237190,5860,5860,5860,5860,32
|
|
20231117,151300,67049670,5870,5870,5870,5870,15
|
|
20231117,151200,66961620,5870,5870,5870,5870,0
|
|
20231117,151100,66961620,5870,5870,5870,5870,0
|
|
20231117,151000,66961620,5870,5870,5870,5870,1
|
|
20231117,150900,66955750,5910,5910,5910,5910,13
|
|
20231117,150800,66878920,5910,5880,5910,5870,6
|
|
20231117,150700,66843620,5870,5870,5870,5870,0
|
|
20231117,150600,66843620,5870,5870,5870,5870,0
|
|
20231117,150500,66843620,5870,5870,5870,5870,0
|
|
20231117,150400,66843620,5870,5870,5870,5870,0
|
|
20231117,150300,66843620,5870,5870,5870,5870,0
|
|
20231117,150200,66843620,5870,5870,5870,5870,0
|
|
20231117,150100,66843620,5870,5870,5870,5870,0
|
|
20231117,150000,66843620,5870,5870,5870,5870,0
|
|
20231117,145900,66843620,5870,5870,5870,5870,0
|
|
20231117,145800,66843620,5870,5870,5870,5870,0
|
|
20231117,145700,66843620,5870,5870,5870,5870,0
|
|
20231117,145600,66843620,5870,5870,5870,5870,98
|
|
20231117,145500,66268360,5880,5880,5880,5880,0
|
|
20231117,145400,66268360,5880,5880,5880,5880,20
|
|
20231117,145300,66150760,5900,5900,5900,5900,169
|
|
20231117,145200,65153660,5890,5890,5890,5890,0
|
|
20231117,145100,65153660,5890,5890,5890,5890,0
|
|
20231117,145000,65153660,5890,5890,5890,5890,0
|
|
20231117,144900,65153660,5890,5890,5890,5890,0
|
|
20231117,144800,65153660,5890,5890,5890,5890,0
|
|
20231117,144700,65153660,5890,5890,5890,5890,0
|
|
20231117,144600,65153660,5890,5890,5890,5890,0
|
|
20231117,144500,65153660,5890,5890,5890,5890,1
|
|
20231117,144400,65147770,5890,5890,5890,5890,7
|
|
20231117,144300,65106540,5890,5910,5910,5890,823
|
|
20231117,144200,60242830,5900,5900,5900,5900,0
|
|
20231117,144100,60242830,5900,5900,5900,5900,0
|
|
20231117,144000,60242830,5900,5900,5900,5900,0
|
|
20231117,143900,60242830,5900,5900,5900,5900,0
|
|
20231117,143800,60242830,5900,5900,5900,5900,0
|
|
20231117,143700,60242830,5900,5900,5900,5900,17
|
|
20231117,143600,60142530,5890,5890,5890,5890,0
|
|
20231117,143500,60142530,5890,5890,5890,5890,0
|
|
20231117,143400,60142530,5890,5890,5890,5890,0
|
|
20231117,143300,60142530,5890,5890,5890,5890,0
|
|
20231117,143200,60142530,5890,5890,5890,5890,0
|
|
20231117,143100,60142530,5890,5890,5890,5890,0
|
|
20231117,143000,60142530,5890,5890,5890,5890,0
|
|
20231117,142900,60142530,5890,5890,5890,5890,0
|
|
20231117,142800,60142530,5890,5890,5890,5890,0
|
|
20231117,142700,60142530,5890,5890,5890,5890,0
|
|
20231117,142600,60142530,5890,5890,5890,5890,0
|
|
20231117,142500,60142530,5890,5890,5890,5890,0
|
|
20231117,142400,60142530,5890,5890,5890,5890,0
|
|
20231117,142300,60142530,5890,5890,5890,5890,0
|
|
20231117,142200,60142530,5890,5890,5890,5890,0
|
|
20231117,142100,60142530,5890,5890,5890,5890,0
|
|
20231117,142000,60142530,5890,5890,5890,5890,0
|
|
20231117,141900,60142530,5890,5890,5890,5890,0
|
|
20231117,141800,60142530,5890,5890,5890,5890,0
|
|
20231117,141700,60142530,5890,5890,5890,5890,0
|
|
20231117,141600,60142530,5890,5890,5910,5890,4
|
|
20231117,141500,60118950,5890,5870,5890,5870,3
|
|
20231117,141400,60101300,5890,5890,5890,5890,0
|
|
20231117,141300,60101300,5890,5890,5890,5890,1
|
|
20231117,141200,60095410,5910,5910,5910,5910,0
|
|
20231117,141100,60095410,5910,5910,5910,5910,0
|
|
20231117,141000,60095410,5910,5910,5910,5910,0
|
|
20231117,140900,60095410,5910,5880,5910,5880,924
|
|
20231117,140800,54635430,5860,5880,5890,5860,179
|
|
20231117,140700,53581880,5870,5870,5870,5870,0
|
|
20231117,140600,53581880,5870,5870,5870,5870,0
|
|
20231117,140500,53581880,5870,5870,5870,5870,112
|
|
20231117,140400,52924440,5870,5870,5870,5870,0
|
|
20231117,140300,52924440,5870,5870,5870,5870,0
|
|
20231117,140200,52924440,5870,5870,5870,5870,85
|
|
20231117,140100,52425490,5860,5860,5860,5860,0
|
|
20231117,140000,52425490,5860,5860,5860,5860,0
|
|
20231117,135900,52425490,5860,5860,5860,5860,0
|
|
20231117,135800,52425490,5860,5860,5860,5860,0
|
|
20231117,135700,52425490,5860,5860,5860,5860,0
|
|
20231117,135600,52425490,5860,5860,5860,5860,0
|
|
20231117,135500,52425490,5860,5860,5860,5860,0
|
|
20231117,135400,52425490,5860,5860,5860,5860,0
|
|
20231117,135300,52425490,5860,5860,5860,5860,0
|
|
20231117,135200,52425490,5860,5860,5860,5860,0
|
|
20231117,135100,52425490,5860,5860,5860,5860,0
|
|
20231117,135000,52425490,5860,5860,5860,5860,0
|
|
20231117,134900,52425490,5860,5860,5860,5860,225
|
|
20231117,134800,51106990,5870,5870,5870,5870,0
|
|
20231117,134700,51106990,5870,5870,5870,5870,0
|
|
20231117,134600,51106990,5870,5870,5870,5870,0
|
|
20231117,134500,51106990,5870,5870,5870,5870,0
|
|
20231117,134400,51106990,5870,5870,5870,5870,102
|
|
20231117,134300,50508250,5870,5870,5870,5870,0
|
|
20231117,134200,50508250,5870,5870,5870,5870,0
|
|
20231117,134100,50508250,5870,5870,5870,5870,0
|
|
20231117,134000,50508250,5870,5870,5870,5870,0
|
|
20231117,133900,50508250,5870,5870,5870,5870,0
|
|
20231117,133800,50508250,5870,5870,5870,5870,0
|
|
20231117,133700,50508250,5870,5870,5870,5870,0
|
|
20231117,133600,50508250,5870,5870,5870,5870,0
|
|
20231117,133500,50508250,5870,5870,5870,5870,0
|
|
20231117,133400,50508250,5870,5870,5870,5870,0
|
|
20231117,133300,50508250,5870,5870,5870,5870,0
|
|
20231117,133200,50508250,5870,5870,5870,5870,0
|
|
20231117,133100,50508250,5870,5870,5870,5870,0
|
|
20231117,133000,50508250,5870,5870,5870,5870,0
|
|
20231117,132900,50508250,5870,5870,5870,5870,0
|
|
20231117,132800,50508250,5870,5870,5870,5870,0
|
|
20231117,132700,50508250,5870,5870,5870,5870,0
|
|
20231117,132600,50508250,5870,5870,5870,5870,0
|
|
20231117,132500,50508250,5870,5870,5870,5870,0
|
|
20231117,132400,50508250,5870,5870,5870,5870,0
|
|
20231117,132300,50508250,5870,5870,5870,5870,0
|
|
20231117,132200,50508250,5870,5870,5870,5870,0
|
|
20231117,132100,50508250,5870,5870,5870,5870,0
|
|
20231117,132000,50508250,5870,5870,5870,5870,0
|
|
20231117,131900,50508250,5870,5870,5870,5870,0
|
|
20231117,131800,50508250,5870,5870,5870,5870,0
|
|
20231117,131700,50508250,5870,5870,5870,5870,0
|
|
20231117,131600,50508250,5870,5870,5870,5870,0
|
|
20231117,131500,50508250,5870,5870,5870,5870,0
|
|
20231117,131400,50508250,5870,5870,5870,5870,0
|
|
20231117,131300,50508250,5870,5870,5870,5870,0
|
|
20231117,131200,50508250,5870,5870,5870,5870,0
|
|
20231117,131100,50508250,5870,5870,5870,5870,0
|
|
20231117,131000,50508250,5870,5870,5870,5870,0
|
|
20231117,130900,50508250,5870,5870,5870,5870,100
|
|
20231117,130800,49921250,5870,5870,5870,5870,0
|
|
20231117,130700,49921250,5870,5870,5870,5870,0
|
|
20231117,130600,49921250,5870,5870,5870,5870,0
|
|
20231117,130500,49921250,5870,5870,5870,5870,0
|
|
20231117,130400,49921250,5870,5870,5870,5870,0
|
|
20231117,130300,49921250,5870,5870,5870,5870,10
|
|
20231117,130200,49862550,5870,5870,5870,5870,11
|
|
20231117,130100,49797980,5860,5860,5860,5860,0
|
|
20231117,130000,49797980,5860,5860,5860,5860,100
|
|
20231117,125900,49211980,5860,5860,5860,5860,0
|
|
20231117,125800,49211980,5860,5860,5860,5860,0
|
|
20231117,125700,49211980,5860,5860,5860,5860,0
|
|
20231117,125600,49211980,5860,5860,5860,5860,0
|
|
20231117,125500,49211980,5860,5860,5860,5860,0
|
|
20231117,125400,49211980,5860,5860,5860,5860,0
|
|
20231117,125300,49211980,5860,5860,5860,5860,0
|
|
20231117,125200,49211980,5860,5860,5860,5860,0
|
|
20231117,125100,49211980,5860,5860,5860,5860,0
|
|
20231117,125000,49211980,5860,5860,5860,5860,0
|
|
20231117,124900,49211980,5860,5860,5860,5860,0
|
|
20231117,124800,49211980,5860,5860,5860,5860,0
|
|
20231117,124700,49211980,5860,5860,5860,5860,0
|
|
20231117,124600,49211980,5860,5860,5860,5860,0
|
|
20231117,124500,49211980,5860,5860,5860,5860,0
|
|
20231117,124400,49211980,5860,5860,5860,5860,0
|
|
20231117,124300,49211980,5860,5860,5860,5860,0
|
|
20231117,124200,49211980,5860,5860,5860,5860,0
|
|
20231117,124100,49211980,5860,5860,5860,5860,3
|
|
20231117,124000,49194400,5850,5850,5850,5850,0
|
|
20231117,123900,49194400,5850,5850,5850,5850,0
|
|
20231117,123800,49194400,5850,5850,5850,5850,0
|
|
20231117,123700,49194400,5850,5850,5850,5850,12
|
|
20231117,123600,49124200,5850,5850,5850,5850,0
|
|
20231117,123500,49124200,5850,5850,5850,5850,0
|
|
20231117,123400,49124200,5850,5850,5850,5850,0
|
|
20231117,123300,49124200,5850,5850,5850,5850,0
|
|
20231117,123200,49124200,5850,5850,5850,5850,0
|
|
20231117,123100,49124200,5850,5850,5850,5850,0
|
|
20231117,123000,49124200,5850,5850,5850,5850,0
|
|
20231117,122900,49124200,5850,5850,5850,5850,0
|
|
20231117,122800,49124200,5850,5850,5850,5850,0
|
|
20231117,122700,49124200,5850,5850,5850,5850,0
|
|
20231117,122600,49124200,5850,5850,5850,5850,0
|
|
20231117,122500,49124200,5850,5850,5850,5850,0
|
|
20231117,122400,49124200,5850,5850,5850,5850,0
|
|
20231117,122300,49124200,5850,5850,5850,5850,0
|
|
20231117,122200,49124200,5850,5850,5850,5850,0
|
|
20231117,122100,49124200,5850,5850,5850,5850,0
|
|
20231117,122000,49124200,5850,5850,5850,5850,0
|
|
20231117,121900,49124200,5850,5850,5850,5850,0
|
|
20231117,121800,49124200,5850,5850,5850,5850,0
|
|
20231117,121700,49124200,5850,5850,5850,5850,0
|
|
20231117,121600,49124200,5850,5850,5850,5850,0
|
|
20231117,121500,49124200,5850,5850,5850,5850,0
|
|
20231117,121400,49124200,5850,5850,5850,5850,0
|
|
20231117,121300,49124200,5850,5850,5850,5850,0
|
|
20231117,121200,49124200,5850,5850,5850,5850,0
|
|
20231117,121100,49124200,5850,5850,5850,5850,0
|
|
20231117,121000,49124200,5850,5850,5850,5850,0
|
|
20231117,120900,49124200,5850,5850,5850,5850,0
|
|
20231117,120800,49124200,5850,5850,5850,5850,0
|
|
20231117,120700,49124200,5850,5850,5850,5850,0
|
|
20231117,120600,49124200,5850,5850,5850,5850,0
|
|
20231117,120500,49124200,5850,5850,5850,5850,0
|
|
20231117,120400,49124200,5850,5850,5850,5850,0
|
|
20231117,120300,49124200,5850,5850,5850,5850,0
|
|
20231117,120200,49124200,5850,5850,5850,5850,0
|
|
20231117,120100,49124200,5850,5850,5850,5850,0
|
|
20231117,120000,49124200,5850,5850,5850,5850,0
|
|
20231117,115900,49124200,5850,5850,5850,5850,0
|
|
20231117,115800,49124200,5850,5850,5850,5850,0
|
|
20231117,115700,49124200,5850,5850,5850,5850,0
|
|
20231117,115600,49124200,5850,5850,5850,5850,3
|
|
20231117,115500,49106650,5870,5870,5870,5870,156
|
|
20231117,115400,48190930,5870,5870,5870,5870,0
|
|
20231117,115300,48190930,5870,5870,5870,5870,0
|
|
20231117,115200,48190930,5870,5870,5870,5870,0
|
|
20231117,115100,48190930,5870,5870,5870,5870,0
|
|
20231117,115000,48190930,5870,5870,5870,5870,6
|
|
20231117,114900,48155710,5870,5870,5870,5870,1
|
|
20231117,114800,48149840,5870,5870,5870,5870,0
|
|
20231117,114700,48149840,5870,5870,5870,5870,0
|
|
20231117,114600,48149840,5870,5870,5870,5870,0
|
|
20231117,114500,48149840,5870,5870,5870,5870,0
|
|
20231117,114400,48149840,5870,5870,5870,5870,0
|
|
20231117,114300,48149840,5870,5870,5870,5870,0
|
|
20231117,114200,48149840,5870,5870,5870,5870,0
|
|
20231117,114100,48149840,5870,5870,5870,5870,20
|
|
20231117,114000,48032440,5870,5870,5870,5870,0
|
|
20231117,113900,48032440,5870,5870,5870,5870,0
|
|
20231117,113800,48032440,5870,5870,5870,5870,0
|
|
20231117,113700,48032440,5870,5870,5870,5870,0
|
|
20231117,113600,48032440,5870,5870,5870,5870,0
|
|
20231117,113500,48032440,5870,5870,5870,5870,0
|
|
20231117,113400,48032440,5870,5870,5870,5870,0
|
|
20231117,113300,48032440,5870,5870,5870,5870,0
|
|
20231117,113200,48032440,5870,5870,5870,5870,2
|
|
20231117,113100,48020700,5870,5870,5870,5870,0
|
|
20231117,113000,48020700,5870,5870,5870,5870,0
|
|
20231117,112900,48020700,5870,5870,5870,5870,0
|
|
20231117,112800,48020700,5870,5870,5870,5870,0
|
|
20231117,112700,48020700,5870,5870,5870,5870,0
|
|
20231117,112600,48020700,5870,5860,5870,5860,2
|
|
20231117,112500,48008970,5850,5850,5850,5850,24
|
|
20231117,112400,47868570,5850,5850,5850,5850,0
|
|
20231117,112300,47868570,5850,5850,5850,5850,35
|
|
20231117,112200,47663820,5840,5840,5840,5840,0
|
|
20231117,112100,47663820,5840,5840,5840,5840,0
|
|
20231117,112000,47663820,5840,5840,5840,5840,0
|
|
20231117,111900,47663820,5840,5860,5860,5840,13
|
|
20231117,111800,47587880,5850,5850,5850,5850,17
|
|
20231117,111700,47488430,5860,5860,5860,5860,0
|
|
20231117,111600,47488430,5860,5860,5860,5860,0
|
|
20231117,111500,47488430,5860,5860,5860,5860,0
|
|
20231117,111400,47488430,5860,5860,5860,5860,0
|
|
20231117,111300,47488430,5860,5860,5860,5860,19
|
|
20231117,111200,47377090,5860,5860,5860,5860,0
|
|
20231117,111100,47377090,5860,5860,5860,5860,0
|
|
20231117,111000,47377090,5860,5860,5860,5860,0
|
|
20231117,110900,47377090,5860,5860,5860,5860,0
|
|
20231117,110800,47377090,5860,5860,5860,5860,0
|
|
20231117,110700,47377090,5860,5880,5880,5860,11
|
|
20231117,110600,47312610,5910,5870,5910,5870,267
|
|
20231117,110500,45737070,5850,5850,5850,5850,0
|
|
20231117,110400,45737070,5850,5850,5850,5850,0
|
|
20231117,110300,45737070,5850,5850,5850,5850,1
|
|
20231117,110200,45731220,5870,5850,5870,5850,5
|
|
20231117,110100,45701890,5830,5830,5830,5830,0
|
|
20231117,110000,45701890,5830,5830,5830,5830,0
|
|
20231117,105900,45701890,5830,5830,5830,5830,0
|
|
20231117,105800,45701890,5830,5830,5830,5830,0
|
|
20231117,105700,45701890,5830,5830,5830,5830,0
|
|
20231117,105600,45701890,5830,5830,5830,5830,0
|
|
20231117,105500,45701890,5830,5830,5830,5830,0
|
|
20231117,105400,45701890,5830,5830,5830,5830,0
|
|
20231117,105300,45701890,5830,5830,5830,5830,0
|
|
20231117,105200,45701890,5830,5830,5830,5830,0
|
|
20231117,105100,45701890,5830,5840,5840,5830,20
|
|
20231117,105000,45585190,5840,5840,5840,5840,0
|
|
20231117,104900,45585190,5840,5840,5840,5840,0
|
|
20231117,104800,45585190,5840,5840,5840,5840,0
|
|
20231117,104700,45585190,5840,5840,5840,5840,0
|
|
20231117,104600,45585190,5840,5850,5850,5830,102
|
|
20231117,104500,44990080,5870,5870,5870,5870,0
|
|
20231117,104400,44990080,5870,5870,5870,5870,0
|
|
20231117,104300,44990080,5870,5870,5870,5870,0
|
|
20231117,104200,44990080,5870,5870,5870,5870,0
|
|
20231117,104100,44990080,5870,5870,5870,5870,0
|
|
20231117,104000,44990080,5870,5870,5870,5870,0
|
|
20231117,103900,44990080,5870,5870,5870,5870,0
|
|
20231117,103800,44990080,5870,5870,5870,5870,0
|
|
20231117,103700,44990080,5870,5870,5870,5870,0
|
|
20231117,103600,44990080,5870,5870,5870,5870,0
|
|
20231117,103500,44990080,5870,5870,5870,5870,0
|
|
20231117,103400,44990080,5870,5870,5870,5870,0
|
|
20231117,103300,44990080,5870,5870,5870,5870,0
|
|
20231117,103200,44990080,5870,5870,5870,5870,0
|
|
20231117,103100,44990080,5870,5870,5870,5870,1
|
|
20231117,103000,44984210,5900,5840,5900,5840,51
|
|
20231117,102900,44685260,5840,5840,5840,5840,0
|
|
20231117,102800,44685260,5840,5840,5840,5840,0
|
|
20231117,102700,44685260,5840,5840,5840,5840,0
|
|
20231117,102600,44685260,5840,5840,5840,5840,0
|
|
20231117,102500,44685260,5840,5840,5840,5840,1
|
|
20231117,102400,44679420,5840,5840,5840,5840,0
|
|
20231117,102300,44679420,5840,5840,5840,5840,0
|
|
20231117,102200,44679420,5840,5840,5840,5840,0
|
|
20231117,102100,44679420,5840,5850,5850,5840,1235
|
|
20231117,102000,37464280,5850,5850,5850,5850,0
|
|
20231117,101900,37464280,5850,5850,5850,5850,0
|
|
20231117,101800,37464280,5850,5850,5850,5850,0
|
|
20231117,101700,37464280,5850,5850,5850,5850,0
|
|
20231117,101600,37464280,5850,5850,5850,5850,0
|
|
20231117,101500,37464280,5850,5850,5850,5850,0
|
|
20231117,101400,37464280,5850,5850,5850,5850,0
|
|
20231117,101300,37464280,5850,5850,5850,5850,0
|
|
20231117,101200,37464280,5850,5850,5850,5850,0
|
|
20231117,101100,37464280,5850,5850,5850,5850,0
|
|
20231117,101000,37464280,5850,5850,5850,5850,0
|
|
20231117,100900,37464280,5850,5850,5850,5850,0
|
|
20231117,100800,37464280,5850,5850,5850,5850,0
|
|
20231117,100700,37464280,5850,5850,5850,5850,26
|
|
20231117,100600,37312180,5850,5850,5850,5850,0
|
|
20231117,100500,37312180,5850,5850,5850,5850,0
|
|
20231117,100400,37312180,5850,5850,5850,5850,0
|
|
20231117,100300,37312180,5850,5850,5850,5850,0
|
|
20231117,100200,37312180,5850,5850,5850,5850,0
|
|
20231117,100100,37312180,5850,5850,5850,5850,130
|
|
20231117,100000,36551680,5860,5860,5860,5860,654
|
|
20231117,095900,32719240,5840,5840,5840,5840,0
|
|
20231117,095800,32719240,5840,5840,5840,5840,0
|
|
20231117,095700,32719240,5840,5840,5840,5840,4
|
|
20231117,095600,32695880,5840,5840,5840,5840,0
|
|
20231117,095500,32695880,5840,5840,5840,5840,0
|
|
20231117,095400,32695880,5840,5840,5840,5840,0
|
|
20231117,095300,32695880,5840,5840,5840,5840,0
|
|
20231117,095200,32695880,5840,5840,5840,5840,0
|
|
20231117,095100,32695880,5840,5840,5840,5840,4
|
|
20231117,095000,32672520,5850,5850,5850,5850,51
|
|
20231117,094900,32374170,5840,5840,5840,5840,0
|
|
20231117,094800,32374170,5840,5840,5840,5840,5
|
|
20231117,094700,32344970,5840,5840,5840,5840,0
|
|
20231117,094600,32344970,5840,5840,5840,5840,0
|
|
20231117,094500,32344970,5840,5840,5840,5840,177
|
|
20231117,094400,31311290,5850,5850,5850,5850,0
|
|
20231117,094300,31311290,5850,5850,5850,5850,1978
|
|
20231117,094200,19739990,5850,5850,5850,5850,0
|
|
20231117,094100,19739990,5850,5850,5850,5850,0
|
|
20231117,094000,19739990,5850,5850,5850,5850,0
|
|
20231117,093900,19739990,5850,5850,5850,5850,1079
|
|
20231117,093800,13427840,5850,5850,5850,5850,18
|
|
20231117,093700,13322540,5850,5850,5850,5850,0
|
|
20231117,093600,13322540,5850,5850,5850,5850,2
|
|
20231117,093500,13310840,5850,5850,5850,5850,0
|
|
20231117,093400,13310840,5850,5860,5860,5850,3
|
|
20231117,093300,13293270,5850,5850,5850,5850,3
|
|
20231117,093200,13275720,5840,5840,5840,5840,0
|
|
20231117,093100,13275720,5840,5840,5840,5840,0
|
|
20231117,093000,13275720,5840,5840,5840,5840,0
|
|
20231117,092900,13275720,5840,5840,5840,5840,0
|
|
20231117,092800,13275720,5840,5840,5840,5840,0
|
|
20231117,092700,13275720,5840,5840,5840,5840,0
|
|
20231117,092600,13275720,5840,5840,5840,5840,308
|
|
20231117,092500,11477000,5860,5860,5860,5860,0
|
|
20231117,092400,11477000,5860,5860,5860,5860,4
|
|
20231117,092300,11453560,5840,5840,5840,5840,0
|
|
20231117,092200,11453560,5840,5840,5840,5840,0
|
|
20231117,092100,11453560,5840,5840,5840,5840,19
|
|
20231117,092000,11342600,5840,5850,5850,5840,332
|
|
20231117,091900,9400420,5850,5850,5850,5850,0
|
|
20231117,091800,9400420,5850,5850,5850,5850,20
|
|
20231117,091700,9283420,5870,5870,5870,5870,2
|
|
20231117,091600,9271680,5870,5870,5870,5870,0
|
|
20231117,091500,9271680,5870,5870,5870,5870,0
|
|
20231117,091400,9271680,5870,5870,5870,5870,0
|
|
20231117,091300,9271680,5870,5870,5870,5870,13
|
|
20231117,091200,9195370,5850,5850,5850,5850,0
|
|
20231117,091100,9195370,5850,5850,5850,5850,0
|
|
20231117,091000,9195370,5850,5850,5850,5850,0
|
|
20231117,090900,9195370,5850,5850,5850,5850,467
|
|
20231117,090800,6463420,5860,5860,5860,5860,131
|
|
20231117,090700,5695760,5860,5860,5860,5860,1
|
|
20231117,090600,5689900,5870,5870,5870,5870,124
|
|
20231117,090500,4962020,5880,5880,5880,5880,36
|
|
20231117,090400,4750340,5880,5880,5880,5880,31
|
|
20231117,090300,4568060,5900,5900,5900,5900,48
|
|
20231117,090200,4284860,5910,5910,5910,5910,0
|
|
20231117,090100,4284860,5910,5920,5920,5910,383
|
|
20231117,090000,2021260,5920,5910,5920,5910,342
|