586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184300,34077120,5870,5870,5870,5870,84
|
|
20231120,184200,34077120,5870,5870,5870,5870,0
|
|
20231120,184100,34077120,5870,5870,5870,5870,0
|
|
20231120,184000,34077120,5870,5870,5870,5870,0
|
|
20231120,183900,34077120,5870,5870,5870,5870,0
|
|
20231120,183800,34077120,5870,5870,5870,5870,0
|
|
20231120,183700,34077120,5870,5870,5870,5870,0
|
|
20231120,183600,34077120,5870,5870,5870,5870,0
|
|
20231120,183500,34077120,5870,5870,5870,5870,0
|
|
20231120,183400,34077120,5870,5870,5870,5870,0
|
|
20231120,183300,34077120,5870,5870,5870,5870,0
|
|
20231120,183200,34077120,5870,5870,5870,5870,0
|
|
20231120,183100,34077120,5870,5870,5870,5870,0
|
|
20231120,183000,34077120,5870,5870,5870,5870,0
|
|
20231120,182900,34077120,5870,5870,5870,5870,0
|
|
20231120,182800,34077120,5870,5870,5870,5870,0
|
|
20231120,182700,34077120,5870,5870,5870,5870,0
|
|
20231120,182600,34077120,5870,5870,5870,5870,0
|
|
20231120,182500,34077120,5870,5870,5870,5870,0
|
|
20231120,182400,34077120,5870,5870,5870,5870,0
|
|
20231120,182300,34077120,5870,5870,5870,5870,0
|
|
20231120,182200,34077120,5870,5870,5870,5870,0
|
|
20231120,182100,34077120,5870,5870,5870,5870,0
|
|
20231120,182000,34077120,5870,5870,5870,5870,0
|
|
20231120,181900,34077120,5870,5870,5870,5870,0
|
|
20231120,181800,34077120,5870,5870,5870,5870,0
|
|
20231120,181700,34077120,5870,5870,5870,5870,0
|
|
20231120,181600,34077120,5870,5870,5870,5870,0
|
|
20231120,181500,34077120,5870,5870,5870,5870,0
|
|
20231120,181400,34077120,5870,5870,5870,5870,0
|
|
20231120,181300,34077120,5870,5870,5870,5870,84
|
|
20231120,181200,34077120,5870,5870,5870,5870,0
|
|
20231120,181100,34077120,5870,5870,5870,5870,0
|
|
20231120,181000,34077120,5870,5870,5870,5870,0
|
|
20231120,180900,34077120,5870,5870,5870,5870,0
|
|
20231120,180800,34077120,5870,5870,5870,5870,0
|
|
20231120,180700,34077120,5870,5870,5870,5870,0
|
|
20231120,180600,34077120,5870,5870,5870,5870,0
|
|
20231120,180500,34077120,5870,5870,5870,5870,0
|
|
20231120,180400,34077120,5870,5870,5870,5870,0
|
|
20231120,180300,34077120,5870,5870,5870,5870,0
|
|
20231120,180200,34077120,5870,5870,5870,5870,0
|
|
20231120,180100,34077120,5870,5870,5870,5870,0
|
|
20231120,180000,34077120,5870,5870,5870,5870,0
|
|
20231120,175900,34077120,5870,5870,5870,5870,0
|
|
20231120,175800,34077120,5870,5870,5870,5870,0
|
|
20231120,175700,34077120,5870,5870,5870,5870,0
|
|
20231120,175600,34077120,5870,5870,5870,5870,0
|
|
20231120,175500,34077120,5870,5870,5870,5870,0
|
|
20231120,175400,34077120,5870,5870,5870,5870,0
|
|
20231120,175300,34077120,5870,5870,5870,5870,0
|
|
20231120,175200,34077120,5870,5870,5870,5870,0
|
|
20231120,175100,34077120,5870,5870,5870,5870,0
|
|
20231120,175000,34077120,5870,5870,5870,5870,0
|
|
20231120,174900,34077120,5870,5870,5870,5870,0
|
|
20231120,174800,34077120,5870,5870,5870,5870,0
|
|
20231120,174700,34077120,5870,5870,5870,5870,0
|
|
20231120,174600,34077120,5870,5870,5870,5870,0
|
|
20231120,174500,34077120,5870,5870,5870,5870,0
|
|
20231120,174400,34077120,5870,5870,5870,5870,0
|
|
20231120,174300,34077120,5870,5870,5870,5870,84
|
|
20231120,174200,34077120,5870,5870,5870,5870,0
|
|
20231120,174100,34077120,5870,5870,5870,5870,0
|
|
20231120,174000,34077120,5870,5870,5870,5870,0
|
|
20231120,173900,34077120,5870,5870,5870,5870,0
|
|
20231120,173800,34077120,5870,5870,5870,5870,0
|
|
20231120,173700,34077120,5870,5870,5870,5870,0
|
|
20231120,173600,34077120,5870,5870,5870,5870,0
|
|
20231120,173500,34077120,5870,5870,5870,5870,0
|
|
20231120,173400,34077120,5870,5870,5870,5870,0
|
|
20231120,173300,34077120,5870,5870,5870,5870,0
|
|
20231120,173200,34077120,5870,5870,5870,5870,0
|
|
20231120,173100,34077120,5870,5870,5870,5870,0
|
|
20231120,173000,34077120,5870,5870,5870,5870,0
|
|
20231120,172900,34077120,5870,5870,5870,5870,0
|
|
20231120,172800,34077120,5870,5870,5870,5870,0
|
|
20231120,172700,34077120,5870,5870,5870,5870,0
|
|
20231120,172600,34077120,5870,5870,5870,5870,0
|
|
20231120,172500,34077120,5870,5870,5870,5870,0
|
|
20231120,172400,34077120,5870,5870,5870,5870,0
|
|
20231120,172300,34077120,5870,5870,5870,5870,0
|
|
20231120,172200,34077120,5870,5870,5870,5870,0
|
|
20231120,172100,34077120,5870,5870,5870,5870,0
|
|
20231120,172000,34077120,5870,5870,5870,5870,0
|
|
20231120,171900,34077120,5870,5870,5870,5870,0
|
|
20231120,171800,34077120,5870,5870,5870,5870,0
|
|
20231120,171700,34077120,5870,5870,5870,5870,0
|
|
20231120,171600,34077120,5870,5870,5870,5870,0
|
|
20231120,171500,34077120,5870,5870,5870,5870,0
|
|
20231120,171400,34077120,5870,5870,5870,5870,0
|
|
20231120,171300,34077120,5870,5870,5870,5870,84
|
|
20231120,171200,34077120,5870,5870,5870,5870,0
|
|
20231120,171100,34077120,5870,5870,5870,5870,0
|
|
20231120,171000,34077120,5870,5870,5870,5870,0
|
|
20231120,170900,34077120,5870,5870,5870,5870,0
|
|
20231120,170800,34077120,5870,5870,5870,5870,0
|
|
20231120,170700,34077120,5870,5870,5870,5870,0
|
|
20231120,170600,34077120,5870,5870,5870,5870,0
|
|
20231120,170500,34077120,5870,5870,5870,5870,0
|
|
20231120,170400,34077120,5870,5870,5870,5870,0
|
|
20231120,170300,34077120,5870,5870,5870,5870,0
|
|
20231120,170200,34077120,5870,5870,5870,5870,0
|
|
20231120,170100,34077120,5870,5870,5870,5870,0
|
|
20231120,170000,34077120,5870,5870,5870,5870,0
|
|
20231120,165900,34077120,5870,5870,5870,5870,0
|
|
20231120,165800,34077120,5870,5870,5870,5870,0
|
|
20231120,165700,34077120,5870,5870,5870,5870,0
|
|
20231120,165600,34077120,5870,5870,5870,5870,0
|
|
20231120,165500,34077120,5870,5870,5870,5870,0
|
|
20231120,165400,34077120,5870,5870,5870,5870,0
|
|
20231120,165300,34077120,5870,5870,5870,5870,0
|
|
20231120,165200,34077120,5870,5870,5870,5870,0
|
|
20231120,165100,34077120,5870,5870,5870,5870,0
|
|
20231120,165000,34077120,5870,5870,5870,5870,0
|
|
20231120,164900,34077120,5870,5870,5870,5870,0
|
|
20231120,164800,34077120,5870,5870,5870,5870,0
|
|
20231120,164700,34077120,5870,5870,5870,5870,0
|
|
20231120,164600,34077120,5870,5870,5870,5870,0
|
|
20231120,164500,34077120,5870,5870,5870,5870,0
|
|
20231120,164400,34077120,5870,5870,5870,5870,0
|
|
20231120,164300,34077120,5870,5870,5870,5870,84
|
|
20231120,164200,34077120,5870,5870,5870,5870,0
|
|
20231120,164100,34077120,5870,5870,5870,5870,0
|
|
20231120,164000,34077120,5870,5870,5870,5870,0
|
|
20231120,163900,34077120,5870,5870,5870,5870,0
|
|
20231120,163800,34077120,5870,5870,5870,5870,0
|
|
20231120,163700,34077120,5870,5870,5870,5870,0
|
|
20231120,163600,34077120,5870,5870,5870,5870,0
|
|
20231120,163500,34077120,5870,5870,5870,5870,0
|
|
20231120,163400,34077120,5870,5870,5870,5870,0
|
|
20231120,163300,34077120,5870,5870,5870,5870,0
|
|
20231120,163200,34077120,5870,5870,5870,5870,0
|
|
20231120,163100,34077120,5870,5870,5870,5870,0
|
|
20231120,163000,34077120,5870,5870,5870,5870,0
|
|
20231120,162900,34077120,5870,5870,5870,5870,0
|
|
20231120,162800,34077120,5870,5870,5870,5870,0
|
|
20231120,162700,34077120,5870,5870,5870,5870,0
|
|
20231120,162600,34077120,5870,5870,5870,5870,0
|
|
20231120,162500,34077120,5870,5870,5870,5870,0
|
|
20231120,162400,34077120,5870,5870,5870,5870,0
|
|
20231120,162300,34077120,5870,5870,5870,5870,0
|
|
20231120,162200,34077120,5870,5870,5870,5870,0
|
|
20231120,162100,34077120,5870,5870,5870,5870,0
|
|
20231120,162000,34077120,5870,5870,5870,5870,0
|
|
20231120,161900,34077120,5870,5870,5870,5870,0
|
|
20231120,161800,34077120,5870,5870,5870,5870,0
|
|
20231120,161700,34077120,5870,5870,5870,5870,0
|
|
20231120,161600,34077120,5870,5870,5870,5870,0
|
|
20231120,161500,34077120,5870,5870,5870,5870,0
|
|
20231120,161400,34077120,5870,5870,5870,5870,0
|
|
20231120,161300,34077120,5870,5870,5870,5870,84
|
|
20231120,161200,34077120,5870,5870,5870,5870,0
|
|
20231120,161100,34077120,5870,5870,5870,5870,0
|
|
20231120,161000,34077120,5870,5870,5870,5870,0
|
|
20231120,160900,34077120,5870,5870,5870,5870,0
|
|
20231120,160800,34077120,5870,5870,5870,5870,0
|
|
20231120,160700,34077120,5870,5870,5870,5870,0
|
|
20231120,160600,34077120,5870,5870,5870,5870,0
|
|
20231120,160500,34077120,5870,5870,5870,5870,0
|
|
20231120,160400,34077120,5870,5870,5870,5870,0
|
|
20231120,160300,34077120,5870,5870,5870,5870,0
|
|
20231120,160200,34077120,5870,5870,5870,5870,0
|
|
20231120,160100,34077120,5870,5870,5870,5870,0
|
|
20231120,160000,34077120,5870,5870,5870,5870,0
|
|
20231120,155900,34077120,5870,5870,5870,5870,0
|
|
20231120,155800,34077120,5870,5870,5870,5870,0
|
|
20231120,155700,34077120,5870,5870,5870,5870,0
|
|
20231120,155600,34077120,5870,5870,5870,5870,0
|
|
20231120,155500,34077120,5870,5870,5870,5870,0
|
|
20231120,155400,34077120,5870,5870,5870,5870,0
|
|
20231120,155300,34077120,5870,5870,5870,5870,0
|
|
20231120,155200,34077120,5870,5870,5870,5870,0
|
|
20231120,155100,34077120,5870,5870,5870,5870,0
|
|
20231120,155000,34077120,5870,5870,5870,5870,0
|
|
20231120,154900,34077120,5870,5870,5870,5870,0
|
|
20231120,154800,34077120,5870,5870,5870,5870,0
|
|
20231120,154700,34077120,5870,5870,5870,5870,0
|
|
20231120,154600,34077120,5870,5870,5870,5870,0
|
|
20231120,154500,34077120,5870,5870,5870,5870,0
|
|
20231120,154400,34077120,5870,5870,5870,5870,0
|
|
20231120,154300,34077120,5870,5870,5870,5870,84
|
|
20231120,154200,34077120,5870,5870,5870,5870,0
|
|
20231120,154100,34077120,5870,5870,5870,5870,0
|
|
20231120,154000,34077120,5870,5870,5870,5870,0
|
|
20231120,153900,34077120,5870,5870,5870,5870,0
|
|
20231120,153800,34077120,5870,5870,5870,5870,0
|
|
20231120,153700,34077120,5870,5870,5870,5870,0
|
|
20231120,153600,34077120,5870,5870,5870,5870,0
|
|
20231120,153500,34077120,5870,5870,5870,5870,0
|
|
20231120,153400,34077120,5870,5870,5870,5870,0
|
|
20231120,153300,34077120,5870,5870,5870,5870,0
|
|
20231120,153200,34077120,5870,5870,5870,5870,0
|
|
20231120,153100,34077120,5870,5870,5870,5870,0
|
|
20231120,153000,34077120,5870,5870,5870,5870,84
|
|
20231120,152900,33584040,5840,5840,5840,5840,0
|
|
20231120,152800,33584040,5840,5840,5840,5840,0
|
|
20231120,152700,33584040,5840,5840,5840,5840,0
|
|
20231120,152600,33584040,5840,5840,5840,5840,0
|
|
20231120,152500,33584040,5840,5840,5840,5840,0
|
|
20231120,152400,33584040,5840,5840,5840,5840,0
|
|
20231120,152300,33584040,5840,5840,5840,5840,0
|
|
20231120,152200,33584040,5840,5840,5840,5840,0
|
|
20231120,152100,33584040,5840,5840,5840,5840,0
|
|
20231120,152000,33584040,5840,5840,5840,5840,0
|
|
20231120,151900,33584040,5840,5840,5840,5840,0
|
|
20231120,151800,33584040,5840,5840,5840,5840,0
|
|
20231120,151700,33584040,5840,5840,5840,5840,45
|
|
20231120,151600,33321240,5840,5840,5840,5840,23
|
|
20231120,151500,33186920,5850,5850,5850,5850,0
|
|
20231120,151400,33186920,5850,5850,5850,5850,0
|
|
20231120,151300,33186920,5850,5850,5850,5850,10
|
|
20231120,151200,33128420,5850,5850,5850,5850,0
|
|
20231120,151100,33128420,5850,5850,5850,5850,20
|
|
20231120,151000,33011420,5850,5850,5850,5850,1
|
|
20231120,150900,33005570,5840,5840,5840,5840,0
|
|
20231120,150800,33005570,5840,5840,5840,5840,1
|
|
20231120,150700,32999730,5850,5850,5850,5850,0
|
|
20231120,150600,32999730,5850,5850,5850,5850,0
|
|
20231120,150500,32999730,5850,5850,5850,5850,23
|
|
20231120,150400,32865180,5850,5850,5850,5850,1
|
|
20231120,150300,32859330,5830,5830,5830,5830,0
|
|
20231120,150200,32859330,5830,5830,5830,5830,0
|
|
20231120,150100,32859330,5830,5830,5830,5830,0
|
|
20231120,150000,32859330,5830,5830,5830,5830,0
|
|
20231120,145900,32859330,5830,5830,5830,5830,0
|
|
20231120,145800,32859330,5830,5830,5830,5830,0
|
|
20231120,145700,32859330,5830,5830,5830,5830,0
|
|
20231120,145600,32859330,5830,5830,5830,5830,0
|
|
20231120,145500,32859330,5830,5830,5830,5830,0
|
|
20231120,145400,32859330,5830,5830,5830,5830,0
|
|
20231120,145300,32859330,5830,5830,5830,5830,0
|
|
20231120,145200,32859330,5830,5830,5830,5830,0
|
|
20231120,145100,32859330,5830,5830,5830,5830,0
|
|
20231120,145000,32859330,5830,5830,5830,5830,0
|
|
20231120,144900,32859330,5830,5830,5830,5830,1
|
|
20231120,144800,32853500,5830,5830,5830,5830,5
|
|
20231120,144700,32824350,5860,5850,5860,5850,20
|
|
20231120,144600,32707160,5830,5830,5830,5830,0
|
|
20231120,144500,32707160,5830,5830,5830,5830,0
|
|
20231120,144400,32707160,5830,5830,5830,5830,0
|
|
20231120,144300,32707160,5830,5830,5830,5830,0
|
|
20231120,144200,32707160,5830,5830,5830,5830,0
|
|
20231120,144100,32707160,5830,5830,5830,5830,0
|
|
20231120,144000,32707160,5830,5830,5830,5830,0
|
|
20231120,143900,32707160,5830,5830,5830,5830,2
|
|
20231120,143800,32695500,5870,5870,5870,5870,0
|
|
20231120,143700,32695500,5870,5870,5870,5870,0
|
|
20231120,143600,32695500,5870,5870,5870,5870,0
|
|
20231120,143500,32695500,5870,5870,5870,5870,0
|
|
20231120,143400,32695500,5870,5870,5870,5870,0
|
|
20231120,143300,32695500,5870,5850,5870,5850,8
|
|
20231120,143200,32648560,5870,5850,5870,5850,85
|
|
20231120,143100,32149630,5870,5870,5870,5870,0
|
|
20231120,143000,32149630,5870,5850,5870,5850,137
|
|
20231120,142900,31345480,5870,5870,5870,5870,0
|
|
20231120,142800,31345480,5870,5870,5870,5870,0
|
|
20231120,142700,31345480,5870,5870,5870,5870,0
|
|
20231120,142600,31345480,5870,5850,5870,5850,102
|
|
20231120,142500,30747300,5870,5850,5870,5850,85
|
|
20231120,142400,30248370,5870,5870,5870,5870,0
|
|
20231120,142300,30248370,5870,5870,5870,5870,0
|
|
20231120,142200,30248370,5870,5850,5870,5850,200
|
|
20231120,142100,29074390,5830,5830,5830,5830,0
|
|
20231120,142000,29074390,5830,5830,5830,5830,0
|
|
20231120,141900,29074390,5830,5830,5830,5830,0
|
|
20231120,141800,29074390,5830,5830,5830,5830,1
|
|
20231120,141700,29068560,5850,5850,5850,5850,0
|
|
20231120,141600,29068560,5850,5850,5850,5850,0
|
|
20231120,141500,29068560,5850,5850,5850,5850,0
|
|
20231120,141400,29068560,5850,5850,5850,5850,0
|
|
20231120,141300,29068560,5850,5850,5850,5850,0
|
|
20231120,141200,29068560,5850,5850,5850,5850,0
|
|
20231120,141100,29068560,5850,5850,5850,5850,0
|
|
20231120,141000,29068560,5850,5850,5850,5850,0
|
|
20231120,140900,29068560,5850,5850,5850,5850,0
|
|
20231120,140800,29068560,5850,5850,5850,5850,0
|
|
20231120,140700,29068560,5850,5850,5850,5850,0
|
|
20231120,140600,29068560,5850,5850,5850,5850,0
|
|
20231120,140500,29068560,5850,5850,5850,5850,0
|
|
20231120,140400,29068560,5850,5850,5850,5850,0
|
|
20231120,140300,29068560,5850,5850,5850,5850,0
|
|
20231120,140200,29068560,5850,5850,5850,5850,0
|
|
20231120,140100,29068560,5850,5850,5850,5850,0
|
|
20231120,140000,29068560,5850,5850,5850,5850,0
|
|
20231120,135900,29068560,5850,5850,5850,5850,5
|
|
20231120,135800,29039310,5850,5850,5850,5850,0
|
|
20231120,135700,29039310,5850,5850,5850,5850,0
|
|
20231120,135600,29039310,5850,5850,5850,5850,0
|
|
20231120,135500,29039310,5850,5850,5850,5850,0
|
|
20231120,135400,29039310,5850,5850,5850,5850,0
|
|
20231120,135300,29039310,5850,5850,5850,5850,0
|
|
20231120,135200,29039310,5850,5850,5850,5850,0
|
|
20231120,135100,29039310,5850,5850,5850,5850,0
|
|
20231120,135000,29039310,5850,5850,5850,5850,2
|
|
20231120,134900,29027610,5850,5850,5850,5850,1
|
|
20231120,134800,29021760,5830,5840,5840,5830,1216
|
|
20231120,134700,21929220,5860,5850,5860,5850,5
|
|
20231120,134600,21899950,5850,5850,5850,5850,0
|
|
20231120,134500,21899950,5850,5850,5850,5850,0
|
|
20231120,134400,21899950,5850,5850,5850,5850,0
|
|
20231120,134300,21899950,5850,5850,5850,5850,4
|
|
20231120,134200,21876550,5850,5850,5850,5850,100
|
|
20231120,134100,21291550,5860,5860,5860,5860,0
|
|
20231120,134000,21291550,5860,5860,5860,5860,0
|
|
20231120,133900,21291550,5860,5860,5860,5860,0
|
|
20231120,133800,21291550,5860,5860,5860,5860,0
|
|
20231120,133700,21291550,5860,5860,5860,5860,0
|
|
20231120,133600,21291550,5860,5860,5860,5860,0
|
|
20231120,133500,21291550,5860,5860,5860,5860,0
|
|
20231120,133400,21291550,5860,5860,5860,5860,0
|
|
20231120,133300,21291550,5860,5860,5860,5860,0
|
|
20231120,133200,21291550,5860,5860,5860,5860,0
|
|
20231120,133100,21291550,5860,5860,5860,5860,0
|
|
20231120,133000,21291550,5860,5860,5860,5860,0
|
|
20231120,132900,21291550,5860,5860,5860,5860,0
|
|
20231120,132800,21291550,5860,5860,5860,5860,0
|
|
20231120,132700,21291550,5860,5860,5860,5860,0
|
|
20231120,132600,21291550,5860,5860,5860,5860,0
|
|
20231120,132500,21291550,5860,5860,5860,5860,0
|
|
20231120,132400,21291550,5860,5860,5860,5860,0
|
|
20231120,132300,21291550,5860,5860,5860,5860,0
|
|
20231120,132200,21291550,5860,5860,5860,5860,0
|
|
20231120,132100,21291550,5860,5860,5860,5860,0
|
|
20231120,132000,21291550,5860,5860,5860,5860,0
|
|
20231120,131900,21291550,5860,5860,5860,5860,0
|
|
20231120,131800,21291550,5860,5860,5860,5860,0
|
|
20231120,131700,21291550,5860,5860,5860,5860,0
|
|
20231120,131600,21291550,5860,5860,5860,5860,0
|
|
20231120,131500,21291550,5860,5860,5860,5860,0
|
|
20231120,131400,21291550,5860,5860,5860,5860,0
|
|
20231120,131300,21291550,5860,5860,5860,5860,0
|
|
20231120,131200,21291550,5860,5860,5860,5860,0
|
|
20231120,131100,21291550,5860,5860,5860,5860,0
|
|
20231120,131000,21291550,5860,5860,5860,5860,0
|
|
20231120,130900,21291550,5860,5860,5860,5860,3
|
|
20231120,130800,21273970,5850,5850,5850,5850,0
|
|
20231120,130700,21273970,5850,5850,5850,5850,0
|
|
20231120,130600,21273970,5850,5850,5850,5850,2
|
|
20231120,130500,21262270,5860,5860,5860,5860,0
|
|
20231120,130400,21262270,5860,5860,5860,5860,0
|
|
20231120,130300,21262270,5860,5860,5860,5860,0
|
|
20231120,130200,21262270,5860,5860,5860,5860,0
|
|
20231120,130100,21262270,5860,5860,5860,5860,0
|
|
20231120,130000,21262270,5860,5860,5860,5860,0
|
|
20231120,125900,21262270,5860,5860,5860,5860,1
|
|
20231120,125800,21256410,5860,5860,5860,5860,0
|
|
20231120,125700,21256410,5860,5860,5860,5860,0
|
|
20231120,125600,21256410,5860,5860,5860,5860,0
|
|
20231120,125500,21256410,5860,5860,5860,5860,0
|
|
20231120,125400,21256410,5860,5860,5860,5860,0
|
|
20231120,125300,21256410,5860,5860,5860,5860,0
|
|
20231120,125200,21256410,5860,5860,5860,5860,0
|
|
20231120,125100,21256410,5860,5860,5860,5860,0
|
|
20231120,125000,21256410,5860,5860,5860,5860,0
|
|
20231120,124900,21256410,5860,5860,5860,5860,0
|
|
20231120,124800,21256410,5860,5860,5860,5860,0
|
|
20231120,124700,21256410,5860,5860,5860,5860,0
|
|
20231120,124600,21256410,5860,5860,5860,5860,0
|
|
20231120,124500,21256410,5860,5860,5860,5860,0
|
|
20231120,124400,21256410,5860,5860,5860,5860,0
|
|
20231120,124300,21256410,5860,5860,5860,5860,0
|
|
20231120,124200,21256410,5860,5860,5860,5860,0
|
|
20231120,124100,21256410,5860,5860,5860,5860,0
|
|
20231120,124000,21256410,5860,5860,5860,5860,0
|
|
20231120,123900,21256410,5860,5860,5860,5860,0
|
|
20231120,123800,21256410,5860,5860,5860,5860,0
|
|
20231120,123700,21256410,5860,5860,5860,5860,0
|
|
20231120,123600,21256410,5860,5860,5860,5860,0
|
|
20231120,123500,21256410,5860,5860,5860,5860,0
|
|
20231120,123400,21256410,5860,5860,5860,5860,0
|
|
20231120,123300,21256410,5860,5860,5860,5860,10
|
|
20231120,123200,21197810,5850,5850,5850,5850,0
|
|
20231120,123100,21197810,5850,5850,5850,5850,0
|
|
20231120,123000,21197810,5850,5850,5850,5850,4
|
|
20231120,122900,21174410,5840,5840,5840,5840,0
|
|
20231120,122800,21174410,5840,5840,5840,5840,0
|
|
20231120,122700,21174410,5840,5840,5840,5840,0
|
|
20231120,122600,21174410,5840,5840,5840,5840,0
|
|
20231120,122500,21174410,5840,5840,5840,5840,0
|
|
20231120,122400,21174410,5840,5840,5840,5840,0
|
|
20231120,122300,21174410,5840,5840,5840,5840,0
|
|
20231120,122200,21174410,5840,5840,5840,5840,0
|
|
20231120,122100,21174410,5840,5840,5840,5840,0
|
|
20231120,122000,21174410,5840,5840,5840,5840,0
|
|
20231120,121900,21174410,5840,5840,5840,5840,0
|
|
20231120,121800,21174410,5840,5840,5840,5840,0
|
|
20231120,121700,21174410,5840,5840,5840,5840,0
|
|
20231120,121600,21174410,5840,5840,5840,5840,1
|
|
20231120,121500,21168570,5830,5830,5830,5830,0
|
|
20231120,121400,21168570,5830,5850,5850,5830,579
|
|
20231120,121300,17786620,5850,5850,5850,5850,0
|
|
20231120,121200,17786620,5850,5850,5850,5850,0
|
|
20231120,121100,17786620,5850,5850,5850,5850,15
|
|
20231120,121000,17698870,5850,5850,5850,5850,0
|
|
20231120,120900,17698870,5850,5850,5850,5850,0
|
|
20231120,120800,17698870,5850,5850,5850,5850,0
|
|
20231120,120700,17698870,5850,5850,5850,5850,0
|
|
20231120,120600,17698870,5850,5850,5850,5850,0
|
|
20231120,120500,17698870,5850,5860,5860,5850,3
|
|
20231120,120400,17681310,5850,5850,5850,5850,0
|
|
20231120,120300,17681310,5850,5850,5850,5850,0
|
|
20231120,120200,17681310,5850,5850,5850,5850,0
|
|
20231120,120100,17681310,5850,5850,5850,5850,0
|
|
20231120,120000,17681310,5850,5850,5850,5850,0
|
|
20231120,115900,17681310,5850,5850,5850,5850,100
|
|
20231120,115800,17096310,5850,5850,5850,5850,0
|
|
20231120,115700,17096310,5850,5850,5850,5850,0
|
|
20231120,115600,17096310,5850,5850,5850,5850,0
|
|
20231120,115500,17096310,5850,5850,5850,5850,0
|
|
20231120,115400,17096310,5850,5850,5850,5850,0
|
|
20231120,115300,17096310,5850,5850,5850,5850,0
|
|
20231120,115200,17096310,5850,5850,5850,5850,0
|
|
20231120,115100,17096310,5850,5850,5850,5850,0
|
|
20231120,115000,17096310,5850,5860,5860,5850,275
|
|
20231120,114900,15485090,5870,5870,5870,5870,0
|
|
20231120,114800,15485090,5870,5870,5870,5870,0
|
|
20231120,114700,15485090,5870,5870,5870,5870,0
|
|
20231120,114600,15485090,5870,5870,5870,5870,0
|
|
20231120,114500,15485090,5870,5870,5870,5870,65
|
|
20231120,114400,15103540,5870,5870,5870,5870,0
|
|
20231120,114300,15103540,5870,5870,5870,5870,6
|
|
20231120,114200,15068320,5870,5870,5870,5870,0
|
|
20231120,114100,15068320,5870,5870,5870,5870,0
|
|
20231120,114000,15068320,5870,5870,5870,5870,0
|
|
20231120,113900,15068320,5870,5870,5870,5870,0
|
|
20231120,113800,15068320,5870,5870,5870,5870,0
|
|
20231120,113700,15068320,5870,5870,5870,5870,0
|
|
20231120,113600,15068320,5870,5870,5870,5870,0
|
|
20231120,113500,15068320,5870,5870,5870,5870,0
|
|
20231120,113400,15068320,5870,5870,5870,5870,0
|
|
20231120,113300,15068320,5870,5870,5870,5870,0
|
|
20231120,113200,15068320,5870,5870,5870,5870,0
|
|
20231120,113100,15068320,5870,5870,5870,5870,0
|
|
20231120,113000,15068320,5870,5870,5870,5870,0
|
|
20231120,112900,15068320,5870,5870,5870,5870,0
|
|
20231120,112800,15068320,5870,5870,5870,5870,0
|
|
20231120,112700,15068320,5870,5870,5870,5870,0
|
|
20231120,112600,15068320,5870,5870,5870,5870,0
|
|
20231120,112500,15068320,5870,5870,5870,5870,0
|
|
20231120,112400,15068320,5870,5870,5870,5870,0
|
|
20231120,112300,15068320,5870,5870,5870,5870,0
|
|
20231120,112200,15068320,5870,5870,5870,5870,0
|
|
20231120,112100,15068320,5870,5870,5870,5870,0
|
|
20231120,112000,15068320,5870,5870,5870,5870,0
|
|
20231120,111900,15068320,5870,5870,5870,5870,0
|
|
20231120,111800,15068320,5870,5870,5870,5870,0
|
|
20231120,111700,15068320,5870,5870,5870,5870,0
|
|
20231120,111600,15068320,5870,5870,5870,5870,0
|
|
20231120,111500,15068320,5870,5870,5870,5870,0
|
|
20231120,111400,15068320,5870,5870,5870,5870,0
|
|
20231120,111300,15068320,5870,5870,5870,5870,0
|
|
20231120,111200,15068320,5870,5870,5870,5870,0
|
|
20231120,111100,15068320,5870,5870,5870,5870,0
|
|
20231120,111000,15068320,5870,5870,5870,5870,0
|
|
20231120,110900,15068320,5870,5870,5870,5870,0
|
|
20231120,110800,15068320,5870,5870,5870,5870,0
|
|
20231120,110700,15068320,5870,5870,5870,5870,0
|
|
20231120,110600,15068320,5870,5870,5870,5870,0
|
|
20231120,110500,15068320,5870,5870,5870,5870,0
|
|
20231120,110400,15068320,5870,5870,5870,5870,0
|
|
20231120,110300,15068320,5870,5870,5870,5870,0
|
|
20231120,110200,15068320,5870,5870,5870,5870,1
|
|
20231120,110100,15062450,5870,5870,5870,5870,0
|
|
20231120,110000,15062450,5870,5870,5870,5870,0
|
|
20231120,105900,15062450,5870,5870,5870,5870,0
|
|
20231120,105800,15062450,5870,5870,5870,5870,0
|
|
20231120,105700,15062450,5870,5870,5870,5870,0
|
|
20231120,105600,15062450,5870,5870,5870,5870,0
|
|
20231120,105500,15062450,5870,5870,5870,5870,0
|
|
20231120,105400,15062450,5870,5870,5870,5870,0
|
|
20231120,105300,15062450,5870,5870,5870,5870,0
|
|
20231120,105200,15062450,5870,5870,5870,5870,0
|
|
20231120,105100,15062450,5870,5870,5870,5870,0
|
|
20231120,105000,15062450,5870,5870,5870,5870,0
|
|
20231120,104900,15062450,5870,5870,5870,5870,0
|
|
20231120,104800,15062450,5870,5870,5870,5870,0
|
|
20231120,104700,15062450,5870,5870,5870,5870,0
|
|
20231120,104600,15062450,5870,5870,5870,5870,0
|
|
20231120,104500,15062450,5870,5870,5870,5870,0
|
|
20231120,104400,15062450,5870,5870,5870,5870,116
|
|
20231120,104300,14381530,5880,5880,5880,5880,0
|
|
20231120,104200,14381530,5880,5880,5880,5880,0
|
|
20231120,104100,14381530,5880,5880,5880,5880,0
|
|
20231120,104000,14381530,5880,5880,5880,5880,0
|
|
20231120,103900,14381530,5880,5880,5880,5880,50
|
|
20231120,103800,14087530,5880,5880,5880,5880,0
|
|
20231120,103700,14087530,5880,5880,5880,5880,0
|
|
20231120,103600,14087530,5880,5880,5880,5880,0
|
|
20231120,103500,14087530,5880,5880,5880,5880,0
|
|
20231120,103400,14087530,5880,5880,5880,5880,0
|
|
20231120,103300,14087530,5880,5880,5880,5880,0
|
|
20231120,103200,14087530,5880,5880,5880,5880,0
|
|
20231120,103100,14087530,5880,5880,5880,5880,0
|
|
20231120,103000,14087530,5880,5880,5880,5880,0
|
|
20231120,102900,14087530,5880,5880,5880,5880,40
|
|
20231120,102800,13852330,5870,5870,5870,5870,0
|
|
20231120,102700,13852330,5870,5870,5870,5870,0
|
|
20231120,102600,13852330,5870,5870,5870,5870,0
|
|
20231120,102500,13852330,5870,5870,5870,5870,0
|
|
20231120,102400,13852330,5870,5870,5870,5870,0
|
|
20231120,102300,13852330,5870,5870,5870,5870,0
|
|
20231120,102200,13852330,5870,5870,5870,5870,0
|
|
20231120,102100,13852330,5870,5870,5870,5870,0
|
|
20231120,102000,13852330,5870,5870,5870,5870,0
|
|
20231120,101900,13852330,5870,5870,5870,5870,0
|
|
20231120,101800,13852330,5870,5870,5870,5870,0
|
|
20231120,101700,13852330,5870,5870,5870,5870,0
|
|
20231120,101600,13852330,5870,5870,5870,5870,0
|
|
20231120,101500,13852330,5870,5870,5870,5870,0
|
|
20231120,101400,13852330,5870,5870,5870,5870,0
|
|
20231120,101300,13852330,5870,5870,5870,5870,0
|
|
20231120,101200,13852330,5870,5870,5870,5870,0
|
|
20231120,101100,13852330,5870,5870,5870,5870,0
|
|
20231120,101000,13852330,5870,5870,5870,5870,0
|
|
20231120,100900,13852330,5870,5870,5870,5870,0
|
|
20231120,100800,13852330,5870,5870,5870,5870,5
|
|
20231120,100700,13822980,5870,5870,5870,5870,0
|
|
20231120,100600,13822980,5870,5870,5870,5870,0
|
|
20231120,100500,13822980,5870,5870,5870,5870,0
|
|
20231120,100400,13822980,5870,5870,5870,5870,0
|
|
20231120,100300,13822980,5870,5870,5870,5870,0
|
|
20231120,100200,13822980,5870,5870,5870,5870,0
|
|
20231120,100100,13822980,5870,5870,5870,5870,17
|
|
20231120,100000,13723190,5860,5860,5860,5860,4
|
|
20231120,095900,13699750,5870,5870,5870,5870,0
|
|
20231120,095800,13699750,5870,5870,5870,5870,984
|
|
20231120,095700,7923670,5870,5870,5870,5870,0
|
|
20231120,095600,7923670,5870,5870,5870,5870,2
|
|
20231120,095500,7911930,5890,5890,5890,5890,0
|
|
20231120,095400,7911930,5890,5890,5890,5890,0
|
|
20231120,095300,7911930,5890,5890,5890,5890,0
|
|
20231120,095200,7911930,5890,5890,5890,5890,0
|
|
20231120,095100,7911930,5890,5890,5890,5890,0
|
|
20231120,095000,7911930,5890,5890,5890,5890,0
|
|
20231120,094900,7911930,5890,5890,5890,5890,0
|
|
20231120,094800,7911930,5890,5890,5890,5890,0
|
|
20231120,094700,7911930,5890,5890,5890,5890,0
|
|
20231120,094600,7911930,5890,5890,5890,5890,0
|
|
20231120,094500,7911930,5890,5890,5890,5890,0
|
|
20231120,094400,7911930,5890,5890,5890,5890,0
|
|
20231120,094300,7911930,5890,5890,5890,5890,0
|
|
20231120,094200,7911930,5890,5890,5890,5890,0
|
|
20231120,094100,7911930,5890,5890,5890,5890,0
|
|
20231120,094000,7911930,5890,5890,5890,5890,0
|
|
20231120,093900,7911930,5890,5890,5890,5890,0
|
|
20231120,093800,7911930,5890,5890,5890,5890,108
|
|
20231120,093700,7275810,5890,5890,5890,5890,0
|
|
20231120,093600,7275810,5890,5890,5890,5890,2
|
|
20231120,093500,7264030,5890,5890,5890,5890,0
|
|
20231120,093400,7264030,5890,5890,5890,5890,0
|
|
20231120,093300,7264030,5890,5890,5890,5890,0
|
|
20231120,093200,7264030,5890,5890,5890,5890,9
|
|
20231120,093100,7211020,5890,5890,5890,5890,3
|
|
20231120,093000,7193350,5870,5870,5870,5870,0
|
|
20231120,092900,7193350,5870,5880,5880,5870,41
|
|
20231120,092800,6952370,5890,5890,5890,5890,175
|
|
20231120,092700,5921620,5870,5870,5870,5870,0
|
|
20231120,092600,5921620,5870,5870,5870,5870,0
|
|
20231120,092500,5921620,5870,5870,5870,5870,0
|
|
20231120,092400,5921620,5870,5870,5870,5870,0
|
|
20231120,092300,5921620,5870,5870,5870,5870,0
|
|
20231120,092200,5921620,5870,5870,5870,5870,0
|
|
20231120,092100,5921620,5870,5870,5870,5870,826
|
|
20231120,092000,1073000,5890,5890,5890,5890,1
|
|
20231120,091900,1067110,5870,5870,5870,5870,0
|
|
20231120,091800,1067110,5870,5870,5870,5870,0
|
|
20231120,091700,1067110,5870,5870,5870,5870,0
|
|
20231120,091600,1067110,5870,5870,5870,5870,0
|
|
20231120,091500,1067110,5870,5870,5870,5870,0
|
|
20231120,091400,1067110,5870,5870,5870,5870,0
|
|
20231120,091300,1067110,5870,5870,5870,5870,0
|
|
20231120,091200,1067110,5870,5870,5870,5870,1
|
|
20231120,091100,1061240,5870,5870,5870,5870,0
|
|
20231120,091000,1061240,5870,5870,5870,5870,0
|
|
20231120,090900,1061240,5870,5870,5870,5870,1
|
|
20231120,090800,1055370,5870,5870,5870,5870,0
|
|
20231120,090700,1055370,5870,5870,5870,5870,0
|
|
20231120,090600,1055370,5870,5870,5870,5870,0
|
|
20231120,090500,1055370,5870,5870,5870,5870,0
|
|
20231120,090400,1055370,5870,5870,5870,5870,0
|
|
20231120,090300,1055370,5870,5870,5870,5870,10
|
|
20231120,090200,996670,5870,5870,5870,5870,29
|
|
20231120,090100,826440,5860,5860,5860,5860,1
|
|
20231120,090000,820580,5860,5870,5870,5860,140
|