586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,184300,55999690,5900,5900,5900,5900,57
|
|
20231121,184200,55999690,5900,5900,5900,5900,0
|
|
20231121,184100,55999690,5900,5900,5900,5900,0
|
|
20231121,184000,55999690,5900,5900,5900,5900,0
|
|
20231121,183900,55999690,5900,5900,5900,5900,0
|
|
20231121,183800,55999690,5900,5900,5900,5900,0
|
|
20231121,183700,55999690,5900,5900,5900,5900,0
|
|
20231121,183600,55999690,5900,5900,5900,5900,0
|
|
20231121,183500,55999690,5900,5900,5900,5900,0
|
|
20231121,183400,55999690,5900,5900,5900,5900,0
|
|
20231121,183300,55999690,5900,5900,5900,5900,0
|
|
20231121,183200,55999690,5900,5900,5900,5900,0
|
|
20231121,183100,55999690,5900,5900,5900,5900,0
|
|
20231121,183000,55999690,5900,5900,5900,5900,0
|
|
20231121,182900,55999690,5900,5900,5900,5900,0
|
|
20231121,182800,55999690,5900,5900,5900,5900,0
|
|
20231121,182700,55999690,5900,5900,5900,5900,0
|
|
20231121,182600,55999690,5900,5900,5900,5900,0
|
|
20231121,182500,55999690,5900,5900,5900,5900,0
|
|
20231121,182400,55999690,5900,5900,5900,5900,0
|
|
20231121,182300,55999690,5900,5900,5900,5900,0
|
|
20231121,182200,55999690,5900,5900,5900,5900,0
|
|
20231121,182100,55999690,5900,5900,5900,5900,0
|
|
20231121,182000,55999690,5900,5900,5900,5900,0
|
|
20231121,181900,55999690,5900,5900,5900,5900,0
|
|
20231121,181800,55999690,5900,5900,5900,5900,0
|
|
20231121,181700,55999690,5900,5900,5900,5900,0
|
|
20231121,181600,55999690,5900,5900,5900,5900,0
|
|
20231121,181500,55999690,5900,5900,5900,5900,0
|
|
20231121,181400,55999690,5900,5900,5900,5900,0
|
|
20231121,181300,55999690,5900,5900,5900,5900,57
|
|
20231121,181200,55999690,5900,5900,5900,5900,0
|
|
20231121,181100,55999690,5900,5900,5900,5900,0
|
|
20231121,181000,55999690,5900,5900,5900,5900,0
|
|
20231121,180900,55999690,5900,5900,5900,5900,0
|
|
20231121,180800,55999690,5900,5900,5900,5900,0
|
|
20231121,180700,55999690,5900,5900,5900,5900,0
|
|
20231121,180600,55999690,5900,5900,5900,5900,0
|
|
20231121,180500,55999690,5900,5900,5900,5900,0
|
|
20231121,180400,55999690,5900,5900,5900,5900,0
|
|
20231121,180300,55999690,5900,5900,5900,5900,0
|
|
20231121,180200,55999690,5900,5900,5900,5900,0
|
|
20231121,180100,55999690,5900,5900,5900,5900,0
|
|
20231121,180000,55999690,5900,5900,5900,5900,0
|
|
20231121,175900,55999690,5900,5900,5900,5900,0
|
|
20231121,175800,55999690,5900,5900,5900,5900,0
|
|
20231121,175700,55999690,5900,5900,5900,5900,0
|
|
20231121,175600,55999690,5900,5900,5900,5900,0
|
|
20231121,175500,55999690,5900,5900,5900,5900,0
|
|
20231121,175400,55999690,5900,5900,5900,5900,0
|
|
20231121,175300,55999690,5900,5900,5900,5900,0
|
|
20231121,175200,55999690,5900,5900,5900,5900,0
|
|
20231121,175100,55999690,5900,5900,5900,5900,0
|
|
20231121,175000,55999690,5900,5900,5900,5900,0
|
|
20231121,174900,55999690,5900,5900,5900,5900,0
|
|
20231121,174800,55999690,5900,5900,5900,5900,0
|
|
20231121,174700,55999690,5900,5900,5900,5900,0
|
|
20231121,174600,55999690,5900,5900,5900,5900,0
|
|
20231121,174500,55999690,5900,5900,5900,5900,0
|
|
20231121,174400,55999690,5900,5900,5900,5900,0
|
|
20231121,174300,55999690,5900,5900,5900,5900,57
|
|
20231121,174200,55999690,5900,5900,5900,5900,0
|
|
20231121,174100,55999690,5900,5900,5900,5900,0
|
|
20231121,174000,55999690,5900,5900,5900,5900,0
|
|
20231121,173900,55999690,5900,5900,5900,5900,0
|
|
20231121,173800,55999690,5900,5900,5900,5900,0
|
|
20231121,173700,55999690,5900,5900,5900,5900,0
|
|
20231121,173600,55999690,5900,5900,5900,5900,0
|
|
20231121,173500,55999690,5900,5900,5900,5900,0
|
|
20231121,173400,55999690,5900,5900,5900,5900,0
|
|
20231121,173300,55999690,5900,5900,5900,5900,0
|
|
20231121,173200,55999690,5900,5900,5900,5900,0
|
|
20231121,173100,55999690,5900,5900,5900,5900,0
|
|
20231121,173000,55999690,5900,5900,5900,5900,0
|
|
20231121,172900,55999690,5900,5900,5900,5900,0
|
|
20231121,172800,55999690,5900,5900,5900,5900,0
|
|
20231121,172700,55999690,5900,5900,5900,5900,0
|
|
20231121,172600,55999690,5900,5900,5900,5900,0
|
|
20231121,172500,55999690,5900,5900,5900,5900,0
|
|
20231121,172400,55999690,5900,5900,5900,5900,0
|
|
20231121,172300,55999690,5900,5900,5900,5900,0
|
|
20231121,172200,55999690,5900,5900,5900,5900,0
|
|
20231121,172100,55999690,5900,5900,5900,5900,0
|
|
20231121,172000,55999690,5900,5900,5900,5900,0
|
|
20231121,171900,55999690,5900,5900,5900,5900,0
|
|
20231121,171800,55999690,5900,5900,5900,5900,0
|
|
20231121,171700,55999690,5900,5900,5900,5900,0
|
|
20231121,171600,55999690,5900,5900,5900,5900,0
|
|
20231121,171500,55999690,5900,5900,5900,5900,0
|
|
20231121,171400,55999690,5900,5900,5900,5900,0
|
|
20231121,171300,55999690,5900,5900,5900,5900,57
|
|
20231121,171200,55999690,5900,5900,5900,5900,0
|
|
20231121,171100,55999690,5900,5900,5900,5900,0
|
|
20231121,171000,55999690,5900,5900,5900,5900,0
|
|
20231121,170900,55999690,5900,5900,5900,5900,0
|
|
20231121,170800,55999690,5900,5900,5900,5900,0
|
|
20231121,170700,55999690,5900,5900,5900,5900,0
|
|
20231121,170600,55999690,5900,5900,5900,5900,0
|
|
20231121,170500,55999690,5900,5900,5900,5900,0
|
|
20231121,170400,55999690,5900,5900,5900,5900,0
|
|
20231121,170300,55999690,5900,5900,5900,5900,0
|
|
20231121,170200,55999690,5900,5900,5900,5900,0
|
|
20231121,170100,55999690,5900,5900,5900,5900,0
|
|
20231121,170000,55999690,5900,5900,5900,5900,0
|
|
20231121,165900,55999690,5900,5900,5900,5900,0
|
|
20231121,165800,55999690,5900,5900,5900,5900,0
|
|
20231121,165700,55999690,5900,5900,5900,5900,0
|
|
20231121,165600,55999690,5900,5900,5900,5900,0
|
|
20231121,165500,55999690,5900,5900,5900,5900,0
|
|
20231121,165400,55999690,5900,5900,5900,5900,0
|
|
20231121,165300,55999690,5900,5900,5900,5900,0
|
|
20231121,165200,55999690,5900,5900,5900,5900,0
|
|
20231121,165100,55999690,5900,5900,5900,5900,0
|
|
20231121,165000,55999690,5900,5900,5900,5900,0
|
|
20231121,164900,55999690,5900,5900,5900,5900,0
|
|
20231121,164800,55999690,5900,5900,5900,5900,0
|
|
20231121,164700,55999690,5900,5900,5900,5900,0
|
|
20231121,164600,55999690,5900,5900,5900,5900,0
|
|
20231121,164500,55999690,5900,5900,5900,5900,0
|
|
20231121,164400,55999690,5900,5900,5900,5900,0
|
|
20231121,164300,55999690,5900,5900,5900,5900,57
|
|
20231121,164200,55999690,5900,5900,5900,5900,0
|
|
20231121,164100,55999690,5900,5900,5900,5900,0
|
|
20231121,164000,55999690,5900,5900,5900,5900,0
|
|
20231121,163900,55999690,5900,5900,5900,5900,0
|
|
20231121,163800,55999690,5900,5900,5900,5900,0
|
|
20231121,163700,55999690,5900,5900,5900,5900,0
|
|
20231121,163600,55999690,5900,5900,5900,5900,0
|
|
20231121,163500,55999690,5900,5900,5900,5900,0
|
|
20231121,163400,55999690,5900,5900,5900,5900,0
|
|
20231121,163300,55999690,5900,5900,5900,5900,0
|
|
20231121,163200,55999690,5900,5900,5900,5900,0
|
|
20231121,163100,55999690,5900,5900,5900,5900,0
|
|
20231121,163000,55999690,5900,5900,5900,5900,0
|
|
20231121,162900,55999690,5900,5900,5900,5900,0
|
|
20231121,162800,55999690,5900,5900,5900,5900,0
|
|
20231121,162700,55999690,5900,5900,5900,5900,0
|
|
20231121,162600,55999690,5900,5900,5900,5900,0
|
|
20231121,162500,55999690,5900,5900,5900,5900,0
|
|
20231121,162400,55999690,5900,5900,5900,5900,0
|
|
20231121,162300,55999690,5900,5900,5900,5900,0
|
|
20231121,162200,55999690,5900,5900,5900,5900,0
|
|
20231121,162100,55999690,5900,5900,5900,5900,0
|
|
20231121,162000,55999690,5900,5900,5900,5900,0
|
|
20231121,161900,55999690,5900,5900,5900,5900,0
|
|
20231121,161800,55999690,5900,5900,5900,5900,0
|
|
20231121,161700,55999690,5900,5900,5900,5900,0
|
|
20231121,161600,55999690,5900,5900,5900,5900,0
|
|
20231121,161500,55999690,5900,5900,5900,5900,0
|
|
20231121,161400,55999690,5900,5900,5900,5900,0
|
|
20231121,161300,55999690,5900,5900,5900,5900,57
|
|
20231121,161200,55999690,5900,5900,5900,5900,0
|
|
20231121,161100,55999690,5900,5900,5900,5900,0
|
|
20231121,161000,55999690,5900,5900,5900,5900,0
|
|
20231121,160900,55999690,5900,5900,5900,5900,0
|
|
20231121,160800,55999690,5900,5900,5900,5900,0
|
|
20231121,160700,55999690,5900,5900,5900,5900,0
|
|
20231121,160600,55999690,5900,5900,5900,5900,0
|
|
20231121,160500,55999690,5900,5900,5900,5900,0
|
|
20231121,160400,55999690,5900,5900,5900,5900,0
|
|
20231121,160300,55999690,5900,5900,5900,5900,0
|
|
20231121,160200,55999690,5900,5900,5900,5900,0
|
|
20231121,160100,55999690,5900,5900,5900,5900,0
|
|
20231121,160000,55999690,5900,5900,5900,5900,0
|
|
20231121,155900,55999690,5900,5900,5900,5900,0
|
|
20231121,155800,55999690,5900,5900,5900,5900,0
|
|
20231121,155700,55999690,5900,5900,5900,5900,0
|
|
20231121,155600,55999690,5900,5900,5900,5900,0
|
|
20231121,155500,55999690,5900,5900,5900,5900,0
|
|
20231121,155400,55999690,5900,5900,5900,5900,0
|
|
20231121,155300,55999690,5900,5900,5900,5900,0
|
|
20231121,155200,55999690,5900,5900,5900,5900,0
|
|
20231121,155100,55999690,5900,5900,5900,5900,0
|
|
20231121,155000,55999690,5900,5900,5900,5900,0
|
|
20231121,154900,55999690,5900,5900,5900,5900,0
|
|
20231121,154800,55999690,5900,5900,5900,5900,0
|
|
20231121,154700,55999690,5900,5900,5900,5900,0
|
|
20231121,154600,55999690,5900,5900,5900,5900,0
|
|
20231121,154500,55999690,5900,5900,5900,5900,0
|
|
20231121,154400,55999690,5900,5900,5900,5900,0
|
|
20231121,154300,55999690,5900,5900,5900,5900,57
|
|
20231121,154200,55999690,5900,5900,5900,5900,0
|
|
20231121,154100,55999690,5900,5900,5900,5900,0
|
|
20231121,154000,55999690,5900,5900,5900,5900,0
|
|
20231121,153900,55999690,5900,5900,5900,5900,0
|
|
20231121,153800,55999690,5900,5900,5900,5900,0
|
|
20231121,153700,55999690,5900,5900,5900,5900,0
|
|
20231121,153600,55999690,5900,5900,5900,5900,0
|
|
20231121,153500,55999690,5900,5900,5900,5900,0
|
|
20231121,153400,55999690,5900,5900,5900,5900,0
|
|
20231121,153300,55999690,5900,5900,5900,5900,0
|
|
20231121,153200,55999690,5900,5900,5900,5900,0
|
|
20231121,153100,55999690,5900,5900,5900,5900,0
|
|
20231121,153000,55999690,5900,5900,5900,5900,57
|
|
20231121,152900,55663390,5900,5900,5900,5900,0
|
|
20231121,152800,55663390,5900,5900,5900,5900,0
|
|
20231121,152700,55663390,5900,5900,5900,5900,0
|
|
20231121,152600,55663390,5900,5900,5900,5900,0
|
|
20231121,152500,55663390,5900,5900,5900,5900,0
|
|
20231121,152400,55663390,5900,5900,5900,5900,0
|
|
20231121,152300,55663390,5900,5900,5900,5900,0
|
|
20231121,152200,55663390,5900,5900,5900,5900,0
|
|
20231121,152100,55663390,5900,5900,5900,5900,0
|
|
20231121,152000,55663390,5900,5900,5900,5900,0
|
|
20231121,151900,55663390,5900,5900,5900,5900,0
|
|
20231121,151800,55663390,5900,5900,5900,5900,0
|
|
20231121,151700,55663390,5900,5900,5900,5900,0
|
|
20231121,151600,55663390,5900,5900,5900,5900,0
|
|
20231121,151500,55663390,5900,5900,5900,5900,517
|
|
20231121,151400,52613090,5900,5910,5910,5900,500
|
|
20231121,151300,49660310,5910,5910,5910,5910,75
|
|
20231121,151200,49217060,5920,5920,5920,5920,0
|
|
20231121,151100,49217060,5920,5920,5920,5920,0
|
|
20231121,151000,49217060,5920,5920,5920,5920,1
|
|
20231121,150900,49211140,5920,5920,5920,5920,0
|
|
20231121,150800,49211140,5920,5920,5920,5920,0
|
|
20231121,150700,49211140,5920,5920,5920,5920,0
|
|
20231121,150600,49211140,5920,5920,5920,5920,0
|
|
20231121,150500,49211140,5920,5920,5920,5920,0
|
|
20231121,150400,49211140,5920,5920,5920,5920,0
|
|
20231121,150300,49211140,5920,5920,5920,5920,0
|
|
20231121,150200,49211140,5920,5920,5920,5920,0
|
|
20231121,150100,49211140,5920,5920,5920,5920,0
|
|
20231121,150000,49211140,5920,5920,5920,5920,33
|
|
20231121,145900,49015780,5920,5920,5920,5920,0
|
|
20231121,145800,49015780,5920,5920,5920,5920,4
|
|
20231121,145700,48992100,5920,5920,5920,5920,0
|
|
20231121,145600,48992100,5920,5920,5920,5920,0
|
|
20231121,145500,48992100,5920,5920,5920,5920,0
|
|
20231121,145400,48992100,5920,5920,5920,5920,0
|
|
20231121,145300,48992100,5920,5920,5920,5920,0
|
|
20231121,145200,48992100,5920,5920,5920,5920,0
|
|
20231121,145100,48992100,5920,5920,5920,5920,33
|
|
20231121,145000,48796740,5920,5920,5920,5920,0
|
|
20231121,144900,48796740,5920,5920,5920,5920,0
|
|
20231121,144800,48796740,5920,5920,5920,5920,0
|
|
20231121,144700,48796740,5920,5920,5920,5920,0
|
|
20231121,144600,48796740,5920,5920,5920,5920,0
|
|
20231121,144500,48796740,5920,5920,5920,5920,0
|
|
20231121,144400,48796740,5920,5920,5920,5920,0
|
|
20231121,144300,48796740,5920,5920,5920,5920,21
|
|
20231121,144200,48672420,5920,5920,5920,5920,33
|
|
20231121,144100,48477060,5920,5920,5920,5920,76
|
|
20231121,144000,48027140,5920,5920,5920,5920,0
|
|
20231121,143900,48027140,5920,5920,5920,5920,0
|
|
20231121,143800,48027140,5920,5920,5920,5920,0
|
|
20231121,143700,48027140,5920,5920,5920,5920,94
|
|
20231121,143600,47470660,5930,5930,5930,5930,0
|
|
20231121,143500,47470660,5930,5930,5930,5930,0
|
|
20231121,143400,47470660,5930,5930,5930,5930,0
|
|
20231121,143300,47470660,5930,5930,5930,5930,33
|
|
20231121,143200,47274970,5930,5930,5930,5930,0
|
|
20231121,143100,47274970,5930,5930,5930,5930,0
|
|
20231121,143000,47274970,5930,5930,5930,5930,1
|
|
20231121,142900,47269040,5930,5930,5930,5930,0
|
|
20231121,142800,47269040,5930,5930,5930,5930,0
|
|
20231121,142700,47269040,5930,5930,5930,5930,0
|
|
20231121,142600,47269040,5930,5930,5930,5930,0
|
|
20231121,142500,47269040,5930,5930,5930,5930,0
|
|
20231121,142400,47269040,5930,5920,5930,5920,34
|
|
20231121,142300,47067430,5920,5920,5920,5920,0
|
|
20231121,142200,47067430,5920,5920,5920,5920,5
|
|
20231121,142100,47037830,5920,5920,5920,5920,0
|
|
20231121,142000,47037830,5920,5920,5920,5920,0
|
|
20231121,141900,47037830,5920,5920,5920,5920,0
|
|
20231121,141800,47037830,5920,5920,5920,5920,0
|
|
20231121,141700,47037830,5920,5920,5920,5920,0
|
|
20231121,141600,47037830,5920,5920,5920,5920,10
|
|
20231121,141500,46978630,5930,5930,5930,5930,33
|
|
20231121,141400,46782940,5920,5920,5920,5920,0
|
|
20231121,141300,46782940,5920,5920,5920,5920,1
|
|
20231121,141200,46777020,5930,5930,5930,5930,0
|
|
20231121,141100,46777020,5930,5930,5930,5930,0
|
|
20231121,141000,46777020,5930,5930,5930,5930,0
|
|
20231121,140900,46777020,5930,5930,5930,5930,0
|
|
20231121,140800,46777020,5930,5930,5930,5930,0
|
|
20231121,140700,46777020,5930,5930,5930,5930,0
|
|
20231121,140600,46777020,5930,5920,5930,5920,34
|
|
20231121,140500,46575670,5920,5920,5920,5920,0
|
|
20231121,140400,46575670,5920,5920,5920,5920,0
|
|
20231121,140300,46575670,5920,5920,5920,5920,0
|
|
20231121,140200,46575670,5920,5920,5920,5920,0
|
|
20231121,140100,46575670,5920,5920,5920,5920,0
|
|
20231121,140000,46575670,5920,5920,5920,5920,0
|
|
20231121,135900,46575670,5920,5920,5920,5920,0
|
|
20231121,135800,46575670,5920,5920,5920,5920,0
|
|
20231121,135700,46575670,5920,5920,5920,5920,36
|
|
20231121,135600,46362550,5920,5920,5920,5920,0
|
|
20231121,135500,46362550,5920,5920,5920,5920,0
|
|
20231121,135400,46362550,5920,5920,5920,5920,0
|
|
20231121,135300,46362550,5920,5920,5920,5920,0
|
|
20231121,135200,46362550,5920,5920,5920,5920,0
|
|
20231121,135100,46362550,5920,5920,5920,5920,0
|
|
20231121,135000,46362550,5920,5920,5920,5920,40
|
|
20231121,134900,46125750,5920,5920,5920,5920,0
|
|
20231121,134800,46125750,5920,5920,5920,5920,84
|
|
20231121,134700,45628470,5910,5910,5910,5910,0
|
|
20231121,134600,45628470,5910,5910,5910,5910,495
|
|
20231121,134500,42703020,5910,5910,5910,5910,0
|
|
20231121,134400,42703020,5910,5910,5910,5910,0
|
|
20231121,134300,42703020,5910,5910,5910,5910,0
|
|
20231121,134200,42703020,5910,5910,5910,5910,0
|
|
20231121,134100,42703020,5910,5910,5910,5910,0
|
|
20231121,134000,42703020,5910,5910,5910,5910,0
|
|
20231121,133900,42703020,5910,5910,5910,5910,34
|
|
20231121,133800,42502080,5900,5900,5900,5900,25
|
|
20231121,133700,42354580,5900,5900,5900,5900,0
|
|
20231121,133600,42354580,5900,5900,5900,5900,0
|
|
20231121,133500,42354580,5900,5900,5900,5900,0
|
|
20231121,133400,42354580,5900,5900,5900,5900,0
|
|
20231121,133300,42354580,5900,5900,5900,5900,0
|
|
20231121,133200,42354580,5900,5900,5900,5900,0
|
|
20231121,133100,42354580,5900,5900,5900,5900,200
|
|
20231121,133000,41174580,5910,5910,5910,5910,0
|
|
20231121,132900,41174580,5910,5910,5910,5910,0
|
|
20231121,132800,41174580,5910,5910,5910,5910,0
|
|
20231121,132700,41174580,5910,5910,5910,5910,25
|
|
20231121,132600,41026830,5910,5910,5910,5910,0
|
|
20231121,132500,41026830,5910,5910,5910,5910,0
|
|
20231121,132400,41026830,5910,5910,5910,5910,200
|
|
20231121,132300,39844830,5910,5910,5910,5910,0
|
|
20231121,132200,39844830,5910,5910,5910,5910,93
|
|
20231121,132100,39295200,5910,5910,5910,5910,0
|
|
20231121,132000,39295200,5910,5910,5910,5910,0
|
|
20231121,131900,39295200,5910,5910,5910,5910,0
|
|
20231121,131800,39295200,5910,5910,5910,5910,0
|
|
20231121,131700,39295200,5910,5910,5910,5910,0
|
|
20231121,131600,39295200,5910,5910,5910,5910,0
|
|
20231121,131500,39295200,5910,5920,5920,5910,364
|
|
20231121,131400,37143770,5920,5920,5920,5920,60
|
|
20231121,131300,36788570,5920,5920,5920,5920,180
|
|
20231121,131200,35722970,5920,5920,5920,5920,0
|
|
20231121,131100,35722970,5920,5920,5920,5920,0
|
|
20231121,131000,35722970,5920,5920,5920,5920,30
|
|
20231121,130900,35545370,5920,5920,5920,5920,0
|
|
20231121,130800,35545370,5920,5920,5920,5920,37
|
|
20231121,130700,35326330,5920,5920,5920,5920,0
|
|
20231121,130600,35326330,5920,5920,5920,5920,0
|
|
20231121,130500,35326330,5920,5920,5920,5920,0
|
|
20231121,130400,35326330,5920,5920,5920,5920,0
|
|
20231121,130300,35326330,5920,5920,5920,5920,0
|
|
20231121,130200,35326330,5920,5920,5920,5920,52
|
|
20231121,130100,35018490,5910,5910,5910,5910,0
|
|
20231121,130000,35018490,5910,5910,5910,5910,0
|
|
20231121,125900,35018490,5910,5910,5910,5910,0
|
|
20231121,125800,35018490,5910,5910,5910,5910,59
|
|
20231121,125700,34669800,5900,5900,5900,5900,0
|
|
20231121,125600,34669800,5900,5900,5900,5900,0
|
|
20231121,125500,34669800,5900,5900,5900,5900,0
|
|
20231121,125400,34669800,5900,5900,5900,5900,0
|
|
20231121,125300,34669800,5900,5900,5900,5900,0
|
|
20231121,125200,34669800,5900,5900,5900,5900,0
|
|
20231121,125100,34669800,5900,5900,5900,5900,0
|
|
20231121,125000,34669800,5900,5900,5900,5900,0
|
|
20231121,124900,34669800,5900,5900,5900,5900,0
|
|
20231121,124800,34669800,5900,5900,5900,5900,0
|
|
20231121,124700,34669800,5900,5900,5900,5900,0
|
|
20231121,124600,34669800,5900,5900,5900,5900,0
|
|
20231121,124500,34669800,5900,5900,5900,5900,0
|
|
20231121,124400,34669800,5900,5900,5900,5900,30
|
|
20231121,124300,34492800,5900,5900,5900,5900,5
|
|
20231121,124200,34463300,5900,5900,5900,5900,0
|
|
20231121,124100,34463300,5900,5900,5900,5900,0
|
|
20231121,124000,34463300,5900,5900,5900,5900,0
|
|
20231121,123900,34463300,5900,5900,5900,5900,0
|
|
20231121,123800,34463300,5900,5900,5900,5900,0
|
|
20231121,123700,34463300,5900,5900,5900,5900,8
|
|
20231121,123600,34416100,5900,5900,5900,5900,0
|
|
20231121,123500,34416100,5900,5900,5900,5900,0
|
|
20231121,123400,34416100,5900,5900,5900,5900,1
|
|
20231121,123300,34410200,5900,5900,5900,5900,0
|
|
20231121,123200,34410200,5900,5900,5900,5900,0
|
|
20231121,123100,34410200,5900,5900,5900,5900,0
|
|
20231121,123000,34410200,5900,5900,5900,5900,0
|
|
20231121,122900,34410200,5900,5900,5900,5900,0
|
|
20231121,122800,34410200,5900,5900,5900,5900,0
|
|
20231121,122700,34410200,5900,5900,5900,5900,0
|
|
20231121,122600,34410200,5900,5900,5900,5900,0
|
|
20231121,122500,34410200,5900,5900,5900,5900,0
|
|
20231121,122400,34410200,5900,5900,5900,5900,0
|
|
20231121,122300,34410200,5900,5900,5900,5900,0
|
|
20231121,122200,34410200,5900,5900,5900,5900,0
|
|
20231121,122100,34410200,5900,5900,5900,5900,0
|
|
20231121,122000,34410200,5900,5900,5900,5900,0
|
|
20231121,121900,34410200,5900,5900,5900,5900,0
|
|
20231121,121800,34410200,5900,5900,5900,5900,0
|
|
20231121,121700,34410200,5900,5900,5900,5900,0
|
|
20231121,121600,34410200,5900,5900,5900,5900,56
|
|
20231121,121500,34079800,5900,5900,5900,5900,0
|
|
20231121,121400,34079800,5900,5900,5900,5900,10
|
|
20231121,121300,34020800,5890,5890,5890,5890,0
|
|
20231121,121200,34020800,5890,5890,5890,5890,0
|
|
20231121,121100,34020800,5890,5890,5890,5890,314
|
|
20231121,121000,32171340,5880,5880,5880,5880,5
|
|
20231121,120900,32141940,5890,5890,5890,5890,0
|
|
20231121,120800,32141940,5890,5890,5890,5890,3
|
|
20231121,120700,32124270,5890,5890,5890,5890,110
|
|
20231121,120600,31476370,5890,5890,5890,5890,0
|
|
20231121,120500,31476370,5890,5890,5890,5890,0
|
|
20231121,120400,31476370,5890,5890,5890,5890,0
|
|
20231121,120300,31476370,5890,5890,5890,5890,0
|
|
20231121,120200,31476370,5890,5890,5890,5890,0
|
|
20231121,120100,31476370,5890,5890,5890,5890,33
|
|
20231121,120000,31282000,5890,5890,5890,5890,1
|
|
20231121,115900,31276110,5890,5890,5890,5890,0
|
|
20231121,115800,31276110,5890,5890,5890,5890,0
|
|
20231121,115700,31276110,5890,5890,5890,5890,1
|
|
20231121,115600,31270220,5880,5880,5880,5880,0
|
|
20231121,115500,31270220,5880,5890,5890,5880,6
|
|
20231121,115400,31234910,5880,5880,5880,5880,0
|
|
20231121,115300,31234910,5880,5880,5880,5880,0
|
|
20231121,115200,31234910,5880,5880,5880,5880,0
|
|
20231121,115100,31234910,5880,5880,5880,5880,0
|
|
20231121,115000,31234910,5880,5880,5880,5880,0
|
|
20231121,114900,31234910,5880,5880,5880,5880,1
|
|
20231121,114800,31229030,5880,5890,5890,5880,102
|
|
20231121,114700,30628270,5890,5890,5890,5890,110
|
|
20231121,114600,29980370,5890,5890,5890,5890,0
|
|
20231121,114500,29980370,5890,5890,5890,5890,0
|
|
20231121,114400,29980370,5890,5890,5890,5890,0
|
|
20231121,114300,29980370,5890,5890,5890,5890,0
|
|
20231121,114200,29980370,5890,5890,5890,5890,30
|
|
20231121,114100,29803670,5890,5890,5890,5890,30
|
|
20231121,114000,29626970,5890,5890,5890,5890,0
|
|
20231121,113900,29626970,5890,5890,5890,5890,0
|
|
20231121,113800,29626970,5890,5890,5890,5890,0
|
|
20231121,113700,29626970,5890,5890,5890,5890,0
|
|
20231121,113600,29626970,5890,5890,5890,5890,0
|
|
20231121,113500,29626970,5890,5890,5890,5890,0
|
|
20231121,113400,29626970,5890,5890,5890,5890,0
|
|
20231121,113300,29626970,5890,5890,5890,5890,0
|
|
20231121,113200,29626970,5890,5890,5890,5890,277
|
|
20231121,113100,27995440,5880,5880,5880,5880,0
|
|
20231121,113000,27995440,5880,5880,5880,5880,10
|
|
20231121,112900,27936640,5890,5890,5890,5890,0
|
|
20231121,112800,27936640,5890,5890,5890,5890,0
|
|
20231121,112700,27936640,5890,5890,5890,5890,0
|
|
20231121,112600,27936640,5890,5890,5890,5890,0
|
|
20231121,112500,27936640,5890,5890,5890,5890,0
|
|
20231121,112400,27936640,5890,5890,5890,5890,0
|
|
20231121,112300,27936640,5890,5890,5890,5890,0
|
|
20231121,112200,27936640,5890,5890,5890,5890,0
|
|
20231121,112100,27936640,5890,5890,5890,5890,0
|
|
20231121,112000,27936640,5890,5890,5890,5890,0
|
|
20231121,111900,27936640,5890,5890,5890,5890,0
|
|
20231121,111800,27936640,5890,5890,5890,5890,0
|
|
20231121,111700,27936640,5890,5890,5890,5890,0
|
|
20231121,111600,27936640,5890,5890,5890,5890,0
|
|
20231121,111500,27936640,5890,5900,5900,5890,189
|
|
20231121,111400,26823250,5900,5900,5900,5900,0
|
|
20231121,111300,26823250,5900,5900,5900,5900,208
|
|
20231121,111200,25596050,5900,5900,5900,5900,0
|
|
20231121,111100,25596050,5900,5900,5900,5900,0
|
|
20231121,111000,25596050,5900,5900,5900,5900,0
|
|
20231121,110900,25596050,5900,5900,5900,5900,0
|
|
20231121,110800,25596050,5900,5900,5900,5900,0
|
|
20231121,110700,25596050,5900,5900,5900,5900,0
|
|
20231121,110600,25596050,5900,5900,5900,5900,100
|
|
20231121,110500,25006050,5900,5900,5900,5900,0
|
|
20231121,110400,25006050,5900,5900,5900,5900,0
|
|
20231121,110300,25006050,5900,5900,5900,5900,0
|
|
20231121,110200,25006050,5900,5900,5900,5900,0
|
|
20231121,110100,25006050,5900,5900,5900,5900,0
|
|
20231121,110000,25006050,5900,5900,5900,5900,0
|
|
20231121,105900,25006050,5900,5900,5900,5900,0
|
|
20231121,105800,25006050,5900,5900,5900,5900,0
|
|
20231121,105700,25006050,5900,5900,5900,5900,0
|
|
20231121,105600,25006050,5900,5900,5900,5900,1
|
|
20231121,105500,25000150,5890,5890,5890,5890,0
|
|
20231121,105400,25000150,5890,5890,5890,5890,0
|
|
20231121,105300,25000150,5890,5890,5890,5890,100
|
|
20231121,105200,24411150,5890,5890,5890,5890,0
|
|
20231121,105100,24411150,5890,5890,5890,5890,0
|
|
20231121,105000,24411150,5890,5890,5890,5890,0
|
|
20231121,104900,24411150,5890,5890,5890,5890,0
|
|
20231121,104800,24411150,5890,5890,5890,5890,0
|
|
20231121,104700,24411150,5890,5890,5890,5890,0
|
|
20231121,104600,24411150,5890,5890,5890,5890,0
|
|
20231121,104500,24411150,5890,5890,5890,5890,0
|
|
20231121,104400,24411150,5890,5890,5890,5890,0
|
|
20231121,104300,24411150,5890,5890,5890,5890,0
|
|
20231121,104200,24411150,5890,5890,5890,5890,0
|
|
20231121,104100,24411150,5890,5890,5890,5890,0
|
|
20231121,104000,24411150,5890,5890,5890,5890,0
|
|
20231121,103900,24411150,5890,5890,5890,5890,150
|
|
20231121,103800,23527650,5890,5890,5890,5890,0
|
|
20231121,103700,23527650,5890,5890,5890,5890,0
|
|
20231121,103600,23527650,5890,5890,5890,5890,0
|
|
20231121,103500,23527650,5890,5890,5890,5890,0
|
|
20231121,103400,23527650,5890,5890,5890,5890,3
|
|
20231121,103300,23509980,5890,5890,5890,5890,0
|
|
20231121,103200,23509980,5890,5890,5890,5890,0
|
|
20231121,103100,23509980,5890,5890,5890,5890,0
|
|
20231121,103000,23509980,5890,5890,5890,5890,80
|
|
20231121,102900,23038780,5890,5890,5890,5890,500
|
|
20231121,102800,20093780,5900,5900,5900,5900,0
|
|
20231121,102700,20093780,5900,5900,5900,5900,0
|
|
20231121,102600,20093780,5900,5900,5900,5900,0
|
|
20231121,102500,20093780,5900,5900,5900,5900,0
|
|
20231121,102400,20093780,5900,5900,5900,5900,0
|
|
20231121,102300,20093780,5900,5900,5900,5900,0
|
|
20231121,102200,20093780,5900,5900,5900,5900,132
|
|
20231121,102100,19314980,5870,5880,5880,5870,343
|
|
20231121,102000,17301490,5870,5890,5890,5870,1000
|
|
20231121,101900,11423590,5890,5890,5890,5890,20
|
|
20231121,101800,11305790,5900,5900,5900,5900,0
|
|
20231121,101700,11305790,5900,5900,5900,5900,0
|
|
20231121,101600,11305790,5900,5900,5900,5900,0
|
|
20231121,101500,11305790,5900,5900,5900,5900,0
|
|
20231121,101400,11305790,5900,5900,5900,5900,0
|
|
20231121,101300,11305790,5900,5900,5900,5900,0
|
|
20231121,101200,11305790,5900,5900,5900,5900,0
|
|
20231121,101100,11305790,5900,5900,5900,5900,0
|
|
20231121,101000,11305790,5900,5900,5900,5900,0
|
|
20231121,100900,11305790,5900,5900,5900,5900,87
|
|
20231121,100800,10792490,5900,5900,5900,5900,0
|
|
20231121,100700,10792490,5900,5900,5900,5900,0
|
|
20231121,100600,10792490,5900,5880,5900,5880,162
|
|
20231121,100500,9837230,5880,5880,5880,5880,0
|
|
20231121,100400,9837230,5880,5880,5880,5880,2
|
|
20231121,100300,9825470,5870,5870,5870,5870,1
|
|
20231121,100200,9819600,5870,5870,5870,5870,0
|
|
20231121,100100,9819600,5870,5870,5870,5870,0
|
|
20231121,100000,9819600,5870,5870,5870,5870,5
|
|
20231121,095900,9790250,5870,5870,5870,5870,0
|
|
20231121,095800,9790250,5870,5870,5870,5870,0
|
|
20231121,095700,9790250,5870,5870,5870,5870,0
|
|
20231121,095600,9790250,5870,5870,5870,5870,0
|
|
20231121,095500,9790250,5870,5870,5870,5870,0
|
|
20231121,095400,9790250,5870,5870,5870,5870,0
|
|
20231121,095300,9790250,5870,5890,5890,5870,1000
|
|
20231121,095200,3913140,5890,5890,5890,5890,0
|
|
20231121,095100,3913140,5890,5890,5890,5890,0
|
|
20231121,095000,3913140,5890,5890,5890,5890,1
|
|
20231121,094900,3907250,5900,5910,5910,5900,157
|
|
20231121,094800,2980460,5910,5910,5910,5910,10
|
|
20231121,094700,2921360,5910,5910,5910,5910,0
|
|
20231121,094600,2921360,5910,5910,5910,5910,0
|
|
20231121,094500,2921360,5910,5910,5910,5910,0
|
|
20231121,094400,2921360,5910,5910,5910,5910,0
|
|
20231121,094300,2921360,5910,5910,5910,5910,0
|
|
20231121,094200,2921360,5910,5910,5910,5910,5
|
|
20231121,094100,2891810,5910,5910,5910,5910,0
|
|
20231121,094000,2891810,5910,5910,5910,5910,11
|
|
20231121,093900,2826800,5910,5910,5910,5910,0
|
|
20231121,093800,2826800,5910,5910,5910,5910,0
|
|
20231121,093700,2826800,5910,5910,5910,5910,0
|
|
20231121,093600,2826800,5910,5910,5910,5910,50
|
|
20231121,093500,2531300,5910,5910,5910,5910,0
|
|
20231121,093400,2531300,5910,5910,5910,5910,0
|
|
20231121,093300,2531300,5910,5910,5910,5910,0
|
|
20231121,093200,2531300,5910,5910,5910,5910,2
|
|
20231121,093100,2519480,5900,5900,5900,5900,0
|
|
20231121,093000,2519480,5900,5900,5900,5900,0
|
|
20231121,092900,2519480,5900,5900,5900,5900,7
|
|
20231121,092800,2478180,5900,5900,5900,5900,1
|
|
20231121,092700,2472280,5910,5910,5910,5910,0
|
|
20231121,092600,2472280,5910,5910,5910,5910,0
|
|
20231121,092500,2472280,5910,5910,5910,5910,0
|
|
20231121,092400,2472280,5910,5910,5910,5910,66
|
|
20231121,092300,2082220,5910,5920,5920,5910,50
|
|
20231121,092200,1786250,5910,5910,5910,5910,1
|
|
20231121,092100,1780340,5910,5910,5910,5910,2
|
|
20231121,092000,1768520,5910,5920,5920,5910,19
|
|
20231121,091900,1656050,5930,5930,5930,5930,0
|
|
20231121,091800,1656050,5930,5930,5930,5930,2
|
|
20231121,091700,1644190,5950,5950,5950,5950,1
|
|
20231121,091600,1638240,5950,5930,5950,5930,22
|
|
20231121,091500,1507520,5930,5930,5930,5930,4
|
|
20231121,091400,1483800,5920,5920,5920,5920,0
|
|
20231121,091300,1483800,5920,5920,5920,5920,0
|
|
20231121,091200,1483800,5920,5920,5920,5920,0
|
|
20231121,091100,1483800,5920,5920,5920,5920,0
|
|
20231121,091000,1483800,5920,5920,5920,5920,54
|
|
20231121,090900,1164120,5930,5890,5960,5890,74
|
|
20231121,090800,725460,5880,5880,5880,5880,0
|
|
20231121,090700,725460,5880,5880,5880,5880,1
|
|
20231121,090600,719580,5880,5880,5880,5880,10
|
|
20231121,090500,660780,5890,5890,5890,5890,2
|
|
20231121,090400,649000,5900,5900,5900,5900,91
|
|
20231121,090300,112100,5900,5900,5900,5900,0
|
|
20231121,090200,112100,5900,5900,5900,5900,9
|
|
20231121,090100,59000,5900,5900,5900,5900,0
|
|
20231121,090000,59000,5900,5900,5900,5900,10
|