588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184500,58686530,5890,5890,5890,5890,86
|
|
20231128,184400,58686530,5890,5890,5890,5890,0
|
|
20231128,184300,58686530,5890,5890,5890,5890,0
|
|
20231128,184200,58686530,5890,5890,5890,5890,0
|
|
20231128,184100,58686530,5890,5890,5890,5890,0
|
|
20231128,184000,58686530,5890,5890,5890,5890,0
|
|
20231128,183900,58686530,5890,5890,5890,5890,0
|
|
20231128,183800,58686530,5890,5890,5890,5890,0
|
|
20231128,183700,58686530,5890,5890,5890,5890,0
|
|
20231128,183600,58686530,5890,5890,5890,5890,0
|
|
20231128,183500,58686530,5890,5890,5890,5890,0
|
|
20231128,183400,58686530,5890,5890,5890,5890,0
|
|
20231128,183300,58686530,5890,5890,5890,5890,0
|
|
20231128,183200,58686530,5890,5890,5890,5890,0
|
|
20231128,183100,58686530,5890,5890,5890,5890,0
|
|
20231128,183000,58686530,5890,5890,5890,5890,0
|
|
20231128,182900,58686530,5890,5890,5890,5890,0
|
|
20231128,182800,58686530,5890,5890,5890,5890,0
|
|
20231128,182700,58686530,5890,5890,5890,5890,0
|
|
20231128,182600,58686530,5890,5890,5890,5890,0
|
|
20231128,182500,58686530,5890,5890,5890,5890,0
|
|
20231128,182400,58686530,5890,5890,5890,5890,0
|
|
20231128,182300,58686530,5890,5890,5890,5890,0
|
|
20231128,182200,58686530,5890,5890,5890,5890,0
|
|
20231128,182100,58686530,5890,5890,5890,5890,0
|
|
20231128,182000,58686530,5890,5890,5890,5890,0
|
|
20231128,181900,58686530,5890,5890,5890,5890,0
|
|
20231128,181800,58686530,5890,5890,5890,5890,0
|
|
20231128,181700,58686530,5890,5890,5890,5890,0
|
|
20231128,181600,58686530,5890,5890,5890,5890,0
|
|
20231128,181500,58686530,5890,5890,5890,5890,86
|
|
20231128,181400,58686530,5890,5890,5890,5890,0
|
|
20231128,181300,58686530,5890,5890,5890,5890,0
|
|
20231128,181200,58686530,5890,5890,5890,5890,0
|
|
20231128,181100,58686530,5890,5890,5890,5890,0
|
|
20231128,181000,58686530,5890,5890,5890,5890,0
|
|
20231128,180900,58686530,5890,5890,5890,5890,0
|
|
20231128,180800,58686530,5890,5890,5890,5890,0
|
|
20231128,180700,58686530,5890,5890,5890,5890,0
|
|
20231128,180600,58686530,5890,5890,5890,5890,0
|
|
20231128,180500,58686530,5890,5890,5890,5890,0
|
|
20231128,180400,58686530,5890,5890,5890,5890,0
|
|
20231128,180300,58686530,5890,5890,5890,5890,0
|
|
20231128,180200,58686530,5890,5890,5890,5890,0
|
|
20231128,180100,58686530,5890,5890,5890,5890,0
|
|
20231128,180000,58686530,5890,5890,5890,5890,0
|
|
20231128,175900,58686530,5890,5890,5890,5890,0
|
|
20231128,175800,58686530,5890,5890,5890,5890,0
|
|
20231128,175700,58686530,5890,5890,5890,5890,0
|
|
20231128,175600,58686530,5890,5890,5890,5890,0
|
|
20231128,175500,58686530,5890,5890,5890,5890,0
|
|
20231128,175400,58686530,5890,5890,5890,5890,0
|
|
20231128,175300,58686530,5890,5890,5890,5890,0
|
|
20231128,175200,58686530,5890,5890,5890,5890,0
|
|
20231128,175100,58686530,5890,5890,5890,5890,0
|
|
20231128,175000,58686530,5890,5890,5890,5890,0
|
|
20231128,174900,58686530,5890,5890,5890,5890,0
|
|
20231128,174800,58686530,5890,5890,5890,5890,0
|
|
20231128,174700,58686530,5890,5890,5890,5890,0
|
|
20231128,174600,58686530,5890,5890,5890,5890,0
|
|
20231128,174500,58686530,5890,5890,5890,5890,86
|
|
20231128,174400,58686530,5890,5890,5890,5890,0
|
|
20231128,174300,58686530,5890,5890,5890,5890,0
|
|
20231128,174200,58686530,5890,5890,5890,5890,0
|
|
20231128,174100,58686530,5890,5890,5890,5890,0
|
|
20231128,174000,58686530,5890,5890,5890,5890,0
|
|
20231128,173900,58686530,5890,5890,5890,5890,0
|
|
20231128,173800,58686530,5890,5890,5890,5890,0
|
|
20231128,173700,58686530,5890,5890,5890,5890,0
|
|
20231128,173600,58686530,5890,5890,5890,5890,0
|
|
20231128,173500,58686530,5890,5890,5890,5890,0
|
|
20231128,173400,58686530,5890,5890,5890,5890,0
|
|
20231128,173300,58686530,5890,5890,5890,5890,0
|
|
20231128,173200,58686530,5890,5890,5890,5890,0
|
|
20231128,173100,58686530,5890,5890,5890,5890,0
|
|
20231128,173000,58686530,5890,5890,5890,5890,0
|
|
20231128,172900,58686530,5890,5890,5890,5890,0
|
|
20231128,172800,58686530,5890,5890,5890,5890,0
|
|
20231128,172700,58686530,5890,5890,5890,5890,0
|
|
20231128,172600,58686530,5890,5890,5890,5890,0
|
|
20231128,172500,58686530,5890,5890,5890,5890,0
|
|
20231128,172400,58686530,5890,5890,5890,5890,0
|
|
20231128,172300,58686530,5890,5890,5890,5890,0
|
|
20231128,172200,58686530,5890,5890,5890,5890,0
|
|
20231128,172100,58686530,5890,5890,5890,5890,0
|
|
20231128,172000,58686530,5890,5890,5890,5890,0
|
|
20231128,171900,58686530,5890,5890,5890,5890,0
|
|
20231128,171800,58686530,5890,5890,5890,5890,0
|
|
20231128,171700,58686530,5890,5890,5890,5890,0
|
|
20231128,171600,58686530,5890,5890,5890,5890,0
|
|
20231128,171500,58686530,5890,5890,5890,5890,86
|
|
20231128,171400,58686530,5890,5890,5890,5890,0
|
|
20231128,171300,58686530,5890,5890,5890,5890,0
|
|
20231128,171200,58686530,5890,5890,5890,5890,0
|
|
20231128,171100,58686530,5890,5890,5890,5890,0
|
|
20231128,171000,58686530,5890,5890,5890,5890,0
|
|
20231128,170900,58686530,5890,5890,5890,5890,0
|
|
20231128,170800,58686530,5890,5890,5890,5890,0
|
|
20231128,170700,58686530,5890,5890,5890,5890,0
|
|
20231128,170600,58686530,5890,5890,5890,5890,0
|
|
20231128,170500,58686530,5890,5890,5890,5890,0
|
|
20231128,170400,58686530,5890,5890,5890,5890,0
|
|
20231128,170300,58686530,5890,5890,5890,5890,0
|
|
20231128,170200,58686530,5890,5890,5890,5890,0
|
|
20231128,170100,58686530,5890,5890,5890,5890,0
|
|
20231128,170000,58686530,5890,5890,5890,5890,0
|
|
20231128,165900,58686530,5890,5890,5890,5890,0
|
|
20231128,165800,58686530,5890,5890,5890,5890,0
|
|
20231128,165700,58686530,5890,5890,5890,5890,0
|
|
20231128,165600,58686530,5890,5890,5890,5890,0
|
|
20231128,165500,58686530,5890,5890,5890,5890,0
|
|
20231128,165400,58686530,5890,5890,5890,5890,0
|
|
20231128,165300,58686530,5890,5890,5890,5890,0
|
|
20231128,165200,58686530,5890,5890,5890,5890,0
|
|
20231128,165100,58686530,5890,5890,5890,5890,0
|
|
20231128,165000,58686530,5890,5890,5890,5890,0
|
|
20231128,164900,58686530,5890,5890,5890,5890,0
|
|
20231128,164800,58686530,5890,5890,5890,5890,0
|
|
20231128,164700,58686530,5890,5890,5890,5890,0
|
|
20231128,164600,58686530,5890,5890,5890,5890,0
|
|
20231128,164500,58686530,5890,5890,5890,5890,86
|
|
20231128,164400,58686530,5890,5890,5890,5890,0
|
|
20231128,164300,58686530,5890,5890,5890,5890,0
|
|
20231128,164200,58686530,5890,5890,5890,5890,0
|
|
20231128,164100,58686530,5890,5890,5890,5890,0
|
|
20231128,164000,58686530,5890,5890,5890,5890,0
|
|
20231128,163900,58686530,5890,5890,5890,5890,0
|
|
20231128,163800,58686530,5890,5890,5890,5890,0
|
|
20231128,163700,58686530,5890,5890,5890,5890,0
|
|
20231128,163600,58686530,5890,5890,5890,5890,0
|
|
20231128,163500,58686530,5890,5890,5890,5890,0
|
|
20231128,163400,58686530,5890,5890,5890,5890,0
|
|
20231128,163300,58686530,5890,5890,5890,5890,0
|
|
20231128,163200,58686530,5890,5890,5890,5890,0
|
|
20231128,163100,58686530,5890,5890,5890,5890,0
|
|
20231128,163000,58686530,5890,5890,5890,5890,0
|
|
20231128,162900,58686530,5890,5890,5890,5890,0
|
|
20231128,162800,58686530,5890,5890,5890,5890,0
|
|
20231128,162700,58686530,5890,5890,5890,5890,0
|
|
20231128,162600,58686530,5890,5890,5890,5890,0
|
|
20231128,162500,58686530,5890,5890,5890,5890,0
|
|
20231128,162400,58686530,5890,5890,5890,5890,0
|
|
20231128,162300,58686530,5890,5890,5890,5890,0
|
|
20231128,162200,58686530,5890,5890,5890,5890,0
|
|
20231128,162100,58686530,5890,5890,5890,5890,0
|
|
20231128,162000,58686530,5890,5890,5890,5890,0
|
|
20231128,161900,58686530,5890,5890,5890,5890,0
|
|
20231128,161800,58686530,5890,5890,5890,5890,0
|
|
20231128,161700,58686530,5890,5890,5890,5890,0
|
|
20231128,161600,58686530,5890,5890,5890,5890,0
|
|
20231128,161500,58686530,5890,5890,5890,5890,86
|
|
20231128,161400,58686530,5890,5890,5890,5890,0
|
|
20231128,161300,58686530,5890,5890,5890,5890,0
|
|
20231128,161200,58686530,5890,5890,5890,5890,0
|
|
20231128,161100,58686530,5890,5890,5890,5890,0
|
|
20231128,161000,58686530,5890,5890,5890,5890,0
|
|
20231128,160900,58686530,5890,5890,5890,5890,0
|
|
20231128,160800,58686530,5890,5890,5890,5890,0
|
|
20231128,160700,58686530,5890,5890,5890,5890,0
|
|
20231128,160600,58686530,5890,5890,5890,5890,0
|
|
20231128,160500,58686530,5890,5890,5890,5890,0
|
|
20231128,160400,58686530,5890,5890,5890,5890,0
|
|
20231128,160300,58686530,5890,5890,5890,5890,0
|
|
20231128,160200,58686530,5890,5890,5890,5890,0
|
|
20231128,160100,58686530,5890,5890,5890,5890,0
|
|
20231128,160000,58686530,5890,5890,5890,5890,0
|
|
20231128,155900,58686530,5890,5890,5890,5890,0
|
|
20231128,155800,58686530,5890,5890,5890,5890,0
|
|
20231128,155700,58686530,5890,5890,5890,5890,0
|
|
20231128,155600,58686530,5890,5890,5890,5890,0
|
|
20231128,155500,58686530,5890,5890,5890,5890,0
|
|
20231128,155400,58686530,5890,5890,5890,5890,0
|
|
20231128,155300,58686530,5890,5890,5890,5890,0
|
|
20231128,155200,58686530,5890,5890,5890,5890,0
|
|
20231128,155100,58686530,5890,5890,5890,5890,0
|
|
20231128,155000,58686530,5890,5890,5890,5890,0
|
|
20231128,154900,58686530,5890,5890,5890,5890,0
|
|
20231128,154800,58686530,5890,5890,5890,5890,0
|
|
20231128,154700,58686530,5890,5890,5890,5890,0
|
|
20231128,154600,58686530,5890,5890,5890,5890,0
|
|
20231128,154500,58686530,5890,5890,5890,5890,86
|
|
20231128,154400,58686530,5890,5890,5890,5890,0
|
|
20231128,154300,58686530,5890,5890,5890,5890,0
|
|
20231128,154200,58686530,5890,5890,5890,5890,0
|
|
20231128,154100,58686530,5890,5890,5890,5890,0
|
|
20231128,154000,58686530,5890,5890,5890,5890,0
|
|
20231128,153900,58686530,5890,5890,5890,5890,0
|
|
20231128,153800,58686530,5890,5890,5890,5890,0
|
|
20231128,153700,58686530,5890,5890,5890,5890,0
|
|
20231128,153600,58686530,5890,5890,5890,5890,0
|
|
20231128,153500,58686530,5890,5890,5890,5890,0
|
|
20231128,153400,58686530,5890,5890,5890,5890,0
|
|
20231128,153300,58686530,5890,5890,5890,5890,0
|
|
20231128,153200,58686530,5890,5890,5890,5890,0
|
|
20231128,153100,58686530,5890,5890,5890,5890,0
|
|
20231128,153000,58686530,5890,5890,5890,5890,86
|
|
20231128,152900,58179990,5870,5870,5870,5870,0
|
|
20231128,152800,58179990,5870,5870,5870,5870,0
|
|
20231128,152700,58179990,5870,5870,5870,5870,0
|
|
20231128,152600,58179990,5870,5870,5870,5870,0
|
|
20231128,152500,58179990,5870,5870,5870,5870,0
|
|
20231128,152400,58179990,5870,5870,5870,5870,0
|
|
20231128,152300,58179990,5870,5870,5870,5870,0
|
|
20231128,152200,58179990,5870,5870,5870,5870,0
|
|
20231128,152100,58179990,5870,5870,5870,5870,0
|
|
20231128,152000,58179990,5870,5870,5870,5870,0
|
|
20231128,151900,58179990,5870,5870,5870,5870,6
|
|
20231128,151800,58144770,5840,5840,5840,5840,0
|
|
20231128,151700,58144770,5840,5840,5840,5840,0
|
|
20231128,151600,58144770,5840,5840,5840,5840,130
|
|
20231128,151500,57385570,5880,5860,5880,5860,8
|
|
20231128,151400,57338630,5850,5850,5850,5850,136
|
|
20231128,151300,56543030,5840,5840,5840,5840,0
|
|
20231128,151200,56543030,5840,5840,5840,5840,0
|
|
20231128,151100,56543030,5840,5840,5840,5840,2
|
|
20231128,151000,56531350,5860,5860,5860,5860,0
|
|
20231128,150900,56531350,5860,5860,5860,5860,0
|
|
20231128,150800,56531350,5860,5860,5860,5860,2
|
|
20231128,150700,56519630,5860,5860,5860,5860,0
|
|
20231128,150600,56519630,5860,5860,5860,5860,10
|
|
20231128,150500,56461030,5860,5860,5860,5860,0
|
|
20231128,150400,56461030,5860,5860,5860,5860,0
|
|
20231128,150300,56461030,5860,5860,5860,5860,0
|
|
20231128,150200,56461030,5860,5860,5860,5860,0
|
|
20231128,150100,56461030,5860,5860,5860,5860,0
|
|
20231128,150000,56461030,5860,5860,5860,5860,0
|
|
20231128,145900,56461030,5860,5860,5860,5860,0
|
|
20231128,145800,56461030,5860,5860,5860,5860,0
|
|
20231128,145700,56461030,5860,5860,5860,5860,0
|
|
20231128,145600,56461030,5860,5860,5860,5860,0
|
|
20231128,145500,56461030,5860,5860,5860,5860,0
|
|
20231128,145400,56461030,5860,5860,5860,5860,0
|
|
20231128,145300,56461030,5860,5860,5860,5860,0
|
|
20231128,145200,56461030,5860,5860,5860,5860,17
|
|
20231128,145100,56361410,5860,5860,5860,5860,0
|
|
20231128,145000,56361410,5860,5860,5860,5860,0
|
|
20231128,144900,56361410,5860,5860,5860,5860,2
|
|
20231128,144800,56349690,5840,5840,5840,5840,0
|
|
20231128,144700,56349690,5840,5840,5840,5840,0
|
|
20231128,144600,56349690,5840,5840,5840,5840,0
|
|
20231128,144500,56349690,5840,5840,5840,5840,0
|
|
20231128,144400,56349690,5840,5840,5840,5840,0
|
|
20231128,144300,56349690,5840,5840,5840,5840,0
|
|
20231128,144200,56349690,5840,5840,5840,5840,0
|
|
20231128,144100,56349690,5840,5840,5840,5840,0
|
|
20231128,144000,56349690,5840,5840,5840,5840,0
|
|
20231128,143900,56349690,5840,5840,5840,5840,0
|
|
20231128,143800,56349690,5840,5840,5840,5840,0
|
|
20231128,143700,56349690,5840,5840,5840,5840,0
|
|
20231128,143600,56349690,5840,5840,5840,5840,0
|
|
20231128,143500,56349690,5840,5840,5840,5840,0
|
|
20231128,143400,56349690,5840,5840,5840,5840,2
|
|
20231128,143300,56338010,5820,5820,5820,5820,0
|
|
20231128,143200,56338010,5820,5820,5820,5820,1
|
|
20231128,143100,56332190,5820,5820,5820,5820,0
|
|
20231128,143000,56332190,5820,5820,5820,5820,0
|
|
20231128,142900,56332190,5820,5820,5820,5820,1
|
|
20231128,142800,56326370,5820,5820,5820,5820,0
|
|
20231128,142700,56326370,5820,5820,5820,5820,5
|
|
20231128,142600,56297270,5870,5780,5870,5780,2412
|
|
20231128,142500,42333650,5780,5780,5780,5780,0
|
|
20231128,142400,42333650,5780,5780,5780,5780,100
|
|
20231128,142300,41755650,5780,5780,5780,5780,333
|
|
20231128,142200,39830910,5780,5780,5780,5780,11
|
|
20231128,142100,39767330,5780,5790,5790,5770,39
|
|
20231128,142000,39542020,5790,5800,5800,5790,215
|
|
20231128,141900,38296160,5800,5800,5800,5800,857
|
|
20231128,141800,33325560,5810,5810,5810,5810,0
|
|
20231128,141700,33325560,5810,5830,5830,5810,283
|
|
20231128,141600,31678770,5830,5830,5830,5830,0
|
|
20231128,141500,31678770,5830,5830,5830,5830,0
|
|
20231128,141400,31678770,5830,5830,5830,5830,0
|
|
20231128,141300,31678770,5830,5830,5830,5830,0
|
|
20231128,141200,31678770,5830,5830,5830,5830,0
|
|
20231128,141100,31678770,5830,5830,5830,5830,0
|
|
20231128,141000,31678770,5830,5830,5830,5830,0
|
|
20231128,140900,31678770,5830,5830,5830,5830,0
|
|
20231128,140800,31678770,5830,5830,5830,5830,0
|
|
20231128,140700,31678770,5830,5830,5830,5830,0
|
|
20231128,140600,31678770,5830,5830,5830,5830,210
|
|
20231128,140500,30454470,5830,5830,5830,5830,300
|
|
20231128,140400,28705470,5830,5830,5830,5830,316
|
|
20231128,140300,26863190,5840,5840,5840,5840,0
|
|
20231128,140200,26863190,5840,5840,5840,5840,145
|
|
20231128,140100,26016390,5850,5850,5850,5850,0
|
|
20231128,140000,26016390,5850,5850,5850,5850,0
|
|
20231128,135900,26016390,5850,5850,5850,5850,0
|
|
20231128,135800,26016390,5850,5850,5850,5850,0
|
|
20231128,135700,26016390,5850,5850,5850,5850,0
|
|
20231128,135600,26016390,5850,5850,5850,5850,0
|
|
20231128,135500,26016390,5850,5850,5850,5850,0
|
|
20231128,135400,26016390,5850,5850,5850,5850,11
|
|
20231128,135300,25952040,5850,5850,5850,5850,0
|
|
20231128,135200,25952040,5850,5850,5850,5850,0
|
|
20231128,135100,25952040,5850,5850,5850,5850,0
|
|
20231128,135000,25952040,5850,5850,5850,5850,0
|
|
20231128,134900,25952040,5850,5850,5850,5850,0
|
|
20231128,134800,25952040,5850,5850,5850,5850,0
|
|
20231128,134700,25952040,5850,5850,5850,5850,0
|
|
20231128,134600,25952040,5850,5850,5850,5850,0
|
|
20231128,134500,25952040,5850,5850,5850,5850,0
|
|
20231128,134400,25952040,5850,5850,5850,5850,0
|
|
20231128,134300,25952040,5850,5850,5850,5850,0
|
|
20231128,134200,25952040,5850,5850,5850,5850,0
|
|
20231128,134100,25952040,5850,5860,5860,5850,2044
|
|
20231128,134000,13979320,5870,5870,5870,5870,0
|
|
20231128,133900,13979320,5870,5870,5870,5870,0
|
|
20231128,133800,13979320,5870,5870,5870,5870,0
|
|
20231128,133700,13979320,5870,5870,5870,5870,0
|
|
20231128,133600,13979320,5870,5870,5870,5870,0
|
|
20231128,133500,13979320,5870,5870,5870,5870,0
|
|
20231128,133400,13979320,5870,5870,5870,5870,0
|
|
20231128,133300,13979320,5870,5870,5870,5870,0
|
|
20231128,133200,13979320,5870,5870,5870,5870,0
|
|
20231128,133100,13979320,5870,5870,5870,5870,110
|
|
20231128,133000,13333620,5860,5860,5860,5860,0
|
|
20231128,132900,13333620,5860,5860,5860,5860,0
|
|
20231128,132800,13333620,5860,5860,5860,5860,0
|
|
20231128,132700,13333620,5860,5860,5860,5860,0
|
|
20231128,132600,13333620,5860,5860,5860,5860,0
|
|
20231128,132500,13333620,5860,5860,5860,5860,0
|
|
20231128,132400,13333620,5860,5860,5860,5860,0
|
|
20231128,132300,13333620,5860,5860,5860,5860,113
|
|
20231128,132200,12671440,5870,5870,5870,5870,110
|
|
20231128,132100,12025740,5870,5870,5870,5870,0
|
|
20231128,132000,12025740,5870,5870,5870,5870,0
|
|
20231128,131900,12025740,5870,5870,5870,5870,0
|
|
20231128,131800,12025740,5870,5870,5870,5870,0
|
|
20231128,131700,12025740,5870,5870,5870,5870,0
|
|
20231128,131600,12025740,5870,5870,5870,5870,1
|
|
20231128,131500,12019870,5870,5870,5870,5870,0
|
|
20231128,131400,12019870,5870,5870,5870,5870,0
|
|
20231128,131300,12019870,5870,5870,5870,5870,81
|
|
20231128,131200,11544400,5870,5870,5870,5870,0
|
|
20231128,131100,11544400,5870,5870,5870,5870,0
|
|
20231128,131000,11544400,5870,5880,5880,5870,21
|
|
20231128,130900,11420930,5890,5890,5890,5890,0
|
|
20231128,130800,11420930,5890,5890,5890,5890,0
|
|
20231128,130700,11420930,5890,5890,5890,5890,0
|
|
20231128,130600,11420930,5890,5890,5890,5890,0
|
|
20231128,130500,11420930,5890,5890,5890,5890,0
|
|
20231128,130400,11420930,5890,5890,5890,5890,0
|
|
20231128,130300,11420930,5890,5890,5890,5890,0
|
|
20231128,130200,11420930,5890,5890,5890,5890,0
|
|
20231128,130100,11420930,5890,5890,5890,5890,0
|
|
20231128,130000,11420930,5890,5890,5890,5890,0
|
|
20231128,125900,11420930,5890,5890,5890,5890,0
|
|
20231128,125800,11420930,5890,5890,5890,5890,0
|
|
20231128,125700,11420930,5890,5890,5890,5890,0
|
|
20231128,125600,11420930,5890,5890,5890,5890,0
|
|
20231128,125500,11420930,5890,5890,5890,5890,0
|
|
20231128,125400,11420930,5890,5890,5890,5890,0
|
|
20231128,125300,11420930,5890,5890,5890,5890,0
|
|
20231128,125200,11420930,5890,5890,5890,5890,100
|
|
20231128,125100,10831930,5870,5870,5870,5870,0
|
|
20231128,125000,10831930,5870,5870,5870,5870,0
|
|
20231128,124900,10831930,5870,5870,5870,5870,0
|
|
20231128,124800,10831930,5870,5870,5870,5870,0
|
|
20231128,124700,10831930,5870,5870,5870,5870,0
|
|
20231128,124600,10831930,5870,5880,5880,5870,69
|
|
20231128,124500,10426870,5880,5880,5880,5880,0
|
|
20231128,124400,10426870,5880,5880,5880,5880,0
|
|
20231128,124300,10426870,5880,5880,5880,5880,0
|
|
20231128,124200,10426870,5880,5880,5880,5880,0
|
|
20231128,124100,10426870,5880,5880,5880,5880,0
|
|
20231128,124000,10426870,5880,5880,5880,5880,0
|
|
20231128,123900,10426870,5880,5880,5880,5880,0
|
|
20231128,123800,10426870,5880,5880,5880,5880,0
|
|
20231128,123700,10426870,5880,5880,5880,5880,0
|
|
20231128,123600,10426870,5880,5880,5880,5880,0
|
|
20231128,123500,10426870,5880,5880,5880,5880,0
|
|
20231128,123400,10426870,5880,5880,5880,5880,0
|
|
20231128,123300,10426870,5880,5880,5880,5880,0
|
|
20231128,123200,10426870,5880,5880,5880,5880,0
|
|
20231128,123100,10426870,5880,5880,5880,5880,0
|
|
20231128,123000,10426870,5880,5880,5880,5880,0
|
|
20231128,122900,10426870,5880,5880,5880,5880,0
|
|
20231128,122800,10426870,5880,5880,5880,5880,0
|
|
20231128,122700,10426870,5880,5880,5880,5880,0
|
|
20231128,122600,10426870,5880,5880,5880,5880,0
|
|
20231128,122500,10426870,5880,5880,5880,5880,0
|
|
20231128,122400,10426870,5880,5880,5880,5880,0
|
|
20231128,122300,10426870,5880,5880,5880,5880,0
|
|
20231128,122200,10426870,5880,5880,5880,5880,0
|
|
20231128,122100,10426870,5880,5880,5880,5880,0
|
|
20231128,122000,10426870,5880,5880,5880,5880,0
|
|
20231128,121900,10426870,5880,5880,5880,5880,0
|
|
20231128,121800,10426870,5880,5880,5880,5880,0
|
|
20231128,121700,10426870,5880,5880,5880,5880,0
|
|
20231128,121600,10426870,5880,5880,5880,5880,0
|
|
20231128,121500,10426870,5880,5880,5880,5880,0
|
|
20231128,121400,10426870,5880,5880,5880,5880,0
|
|
20231128,121300,10426870,5880,5880,5880,5880,0
|
|
20231128,121200,10426870,5880,5880,5880,5880,0
|
|
20231128,121100,10426870,5880,5880,5880,5880,0
|
|
20231128,121000,10426870,5880,5880,5880,5880,0
|
|
20231128,120900,10426870,5880,5880,5880,5880,0
|
|
20231128,120800,10426870,5880,5880,5880,5880,0
|
|
20231128,120700,10426870,5880,5880,5880,5880,0
|
|
20231128,120600,10426870,5880,5880,5880,5880,0
|
|
20231128,120500,10426870,5880,5880,5880,5880,0
|
|
20231128,120400,10426870,5880,5880,5880,5880,0
|
|
20231128,120300,10426870,5880,5880,5880,5880,0
|
|
20231128,120200,10426870,5880,5880,5880,5880,0
|
|
20231128,120100,10426870,5880,5880,5880,5880,0
|
|
20231128,120000,10426870,5880,5880,5880,5880,0
|
|
20231128,115900,10426870,5880,5880,5880,5880,0
|
|
20231128,115800,10426870,5880,5880,5880,5880,0
|
|
20231128,115700,10426870,5880,5880,5880,5880,0
|
|
20231128,115600,10426870,5880,5880,5880,5880,0
|
|
20231128,115500,10426870,5880,5880,5880,5880,0
|
|
20231128,115400,10426870,5880,5880,5880,5880,0
|
|
20231128,115300,10426870,5880,5880,5880,5880,2
|
|
20231128,115200,10415110,5880,5880,5880,5880,0
|
|
20231128,115100,10415110,5880,5880,5880,5880,0
|
|
20231128,115000,10415110,5880,5880,5880,5880,0
|
|
20231128,114900,10415110,5880,5880,5880,5880,0
|
|
20231128,114800,10415110,5880,5880,5880,5880,0
|
|
20231128,114700,10415110,5880,5910,5910,5880,59
|
|
20231128,114600,10066580,5910,5910,5910,5910,26
|
|
20231128,114500,9912920,5940,5940,5940,5940,0
|
|
20231128,114400,9912920,5940,5890,5940,5890,149
|
|
20231128,114300,9032450,5890,5890,5890,5890,0
|
|
20231128,114200,9032450,5890,5890,5890,5890,0
|
|
20231128,114100,9032450,5890,5890,5890,5890,0
|
|
20231128,114000,9032450,5890,5890,5890,5890,3
|
|
20231128,113900,9014780,5890,5890,5890,5890,0
|
|
20231128,113800,9014780,5890,5890,5890,5890,0
|
|
20231128,113700,9014780,5890,5890,5890,5890,10
|
|
20231128,113600,8955880,5870,5870,5870,5870,0
|
|
20231128,113500,8955880,5870,5870,5870,5870,0
|
|
20231128,113400,8955880,5870,5870,5870,5870,0
|
|
20231128,113300,8955880,5870,5870,5870,5870,0
|
|
20231128,113200,8955880,5870,5870,5870,5870,0
|
|
20231128,113100,8955880,5870,5870,5890,5870,5
|
|
20231128,113000,8926470,5870,5870,5870,5870,0
|
|
20231128,112900,8926470,5870,5870,5870,5870,0
|
|
20231128,112800,8926470,5870,5870,5870,5870,0
|
|
20231128,112700,8926470,5870,5870,5870,5870,0
|
|
20231128,112600,8926470,5870,5870,5870,5870,0
|
|
20231128,112500,8926470,5870,5870,5870,5870,0
|
|
20231128,112400,8926470,5870,5870,5870,5870,0
|
|
20231128,112300,8926470,5870,5870,5870,5870,0
|
|
20231128,112200,8926470,5870,5870,5870,5870,0
|
|
20231128,112100,8926470,5870,5870,5870,5870,0
|
|
20231128,112000,8926470,5870,5870,5870,5870,0
|
|
20231128,111900,8926470,5870,5870,5870,5870,0
|
|
20231128,111800,8926470,5870,5870,5870,5870,0
|
|
20231128,111700,8926470,5870,5870,5870,5870,0
|
|
20231128,111600,8926470,5870,5870,5870,5870,17
|
|
20231128,111500,8826680,5870,5870,5870,5870,0
|
|
20231128,111400,8826680,5870,5870,5870,5870,0
|
|
20231128,111300,8826680,5870,5870,5870,5870,0
|
|
20231128,111200,8826680,5870,5870,5870,5870,0
|
|
20231128,111100,8826680,5870,5870,5870,5870,0
|
|
20231128,111000,8826680,5870,5870,5870,5870,100
|
|
20231128,110900,8239680,5870,5870,5870,5870,0
|
|
20231128,110800,8239680,5870,5870,5870,5870,0
|
|
20231128,110700,8239680,5870,5870,5870,5870,0
|
|
20231128,110600,8239680,5870,5870,5870,5870,0
|
|
20231128,110500,8239680,5870,5870,5870,5870,122
|
|
20231128,110400,7523540,5880,5880,5880,5880,106
|
|
20231128,110300,6900260,5890,5890,5890,5890,5
|
|
20231128,110200,6870810,5890,5890,5890,5890,0
|
|
20231128,110100,6870810,5890,5890,5890,5890,1
|
|
20231128,110000,6864920,5890,5890,5890,5890,90
|
|
20231128,105900,6334820,5890,5880,5890,5880,18
|
|
20231128,105800,6228930,5880,5880,5880,5880,0
|
|
20231128,105700,6228930,5880,5880,5880,5880,0
|
|
20231128,105600,6228930,5880,5880,5880,5880,52
|
|
20231128,105500,5923170,5870,5870,5870,5870,0
|
|
20231128,105400,5923170,5870,5870,5870,5870,0
|
|
20231128,105300,5923170,5870,5870,5870,5870,0
|
|
20231128,105200,5923170,5870,5870,5870,5870,0
|
|
20231128,105100,5923170,5870,5870,5870,5870,0
|
|
20231128,105000,5923170,5870,5870,5870,5870,0
|
|
20231128,104900,5923170,5870,5870,5870,5870,0
|
|
20231128,104800,5923170,5870,5870,5870,5870,0
|
|
20231128,104700,5923170,5870,5870,5870,5870,0
|
|
20231128,104600,5923170,5870,5870,5870,5870,0
|
|
20231128,104500,5923170,5870,5870,5870,5870,0
|
|
20231128,104400,5923170,5870,5870,5870,5870,0
|
|
20231128,104300,5923170,5870,5870,5870,5870,1
|
|
20231128,104200,5917300,5880,5880,5880,5880,0
|
|
20231128,104100,5917300,5880,5880,5880,5880,0
|
|
20231128,104000,5917300,5880,5880,5880,5880,0
|
|
20231128,103900,5917300,5880,5880,5880,5880,0
|
|
20231128,103800,5917300,5880,5880,5880,5880,0
|
|
20231128,103700,5917300,5880,5880,5880,5880,0
|
|
20231128,103600,5917300,5880,5880,5880,5880,0
|
|
20231128,103500,5917300,5880,5880,5880,5880,0
|
|
20231128,103400,5917300,5880,5880,5880,5880,0
|
|
20231128,103300,5917300,5880,5880,5880,5880,0
|
|
20231128,103200,5917300,5880,5880,5880,5880,0
|
|
20231128,103100,5917300,5880,5880,5880,5880,0
|
|
20231128,103000,5917300,5880,5880,5880,5880,0
|
|
20231128,102900,5917300,5880,5880,5880,5880,0
|
|
20231128,102800,5917300,5880,5880,5880,5880,0
|
|
20231128,102700,5917300,5880,5880,5880,5880,0
|
|
20231128,102600,5917300,5880,5880,5880,5880,5
|
|
20231128,102500,5887900,5880,5880,5880,5880,0
|
|
20231128,102400,5887900,5880,5880,5880,5880,0
|
|
20231128,102300,5887900,5880,5870,5880,5870,113
|
|
20231128,102200,5224580,5870,5870,5870,5870,2
|
|
20231128,102100,5212840,5870,5870,5870,5870,0
|
|
20231128,102000,5212840,5870,5870,5870,5870,0
|
|
20231128,101900,5212840,5870,5870,5870,5870,0
|
|
20231128,101800,5212840,5870,5870,5870,5870,0
|
|
20231128,101700,5212840,5870,5870,5870,5870,0
|
|
20231128,101600,5212840,5870,5870,5880,5870,125
|
|
20231128,101500,4477890,5860,5860,5860,5860,0
|
|
20231128,101400,4477890,5860,5860,5860,5860,0
|
|
20231128,101300,4477890,5860,5860,5860,5860,0
|
|
20231128,101200,4477890,5860,5860,5860,5860,0
|
|
20231128,101100,4477890,5860,5860,5860,5860,0
|
|
20231128,101000,4477890,5860,5860,5860,5860,117
|
|
20231128,100900,3792270,5860,5860,5860,5860,0
|
|
20231128,100800,3792270,5860,5860,5860,5860,0
|
|
20231128,100700,3792270,5860,5860,5860,5860,0
|
|
20231128,100600,3792270,5860,5860,5860,5860,0
|
|
20231128,100500,3792270,5860,5860,5860,5860,0
|
|
20231128,100400,3792270,5860,5860,5860,5860,200
|
|
20231128,100300,2620270,5870,5870,5870,5870,61
|
|
20231128,100200,2262200,5870,5870,5870,5870,5
|
|
20231128,100100,2232850,5870,5870,5870,5870,0
|
|
20231128,100000,2232850,5870,5870,5870,5870,0
|
|
20231128,095900,2232850,5870,5870,5870,5870,0
|
|
20231128,095800,2232850,5870,5870,5870,5870,1
|
|
20231128,095700,2226980,5870,5870,5870,5870,105
|
|
20231128,095600,1610630,5870,5870,5870,5870,0
|
|
20231128,095500,1610630,5870,5870,5870,5870,0
|
|
20231128,095400,1610630,5870,5870,5870,5870,0
|
|
20231128,095300,1610630,5870,5870,5870,5870,0
|
|
20231128,095200,1610630,5870,5870,5870,5870,0
|
|
20231128,095100,1610630,5870,5870,5870,5870,0
|
|
20231128,095000,1610630,5870,5870,5870,5870,0
|
|
20231128,094900,1610630,5870,5870,5870,5870,0
|
|
20231128,094800,1610630,5870,5870,5870,5870,0
|
|
20231128,094700,1610630,5870,5870,5870,5870,0
|
|
20231128,094600,1610630,5870,5870,5870,5870,0
|
|
20231128,094500,1610630,5870,5870,5870,5870,0
|
|
20231128,094400,1610630,5870,5870,5870,5870,0
|
|
20231128,094300,1610630,5870,5870,5870,5870,0
|
|
20231128,094200,1610630,5870,5870,5870,5870,0
|
|
20231128,094100,1610630,5870,5870,5870,5870,0
|
|
20231128,094000,1610630,5870,5870,5870,5870,0
|
|
20231128,093900,1610630,5870,5870,5870,5870,0
|
|
20231128,093800,1610630,5870,5870,5870,5870,0
|
|
20231128,093700,1610630,5870,5870,5870,5870,7
|
|
20231128,093600,1569540,5880,5880,5880,5880,0
|
|
20231128,093500,1569540,5880,5880,5880,5880,0
|
|
20231128,093400,1569540,5880,5880,5880,5880,3
|
|
20231128,093300,1551900,5880,5880,5880,5880,0
|
|
20231128,093200,1551900,5880,5880,5880,5880,2
|
|
20231128,093100,1540140,5870,5870,5870,5870,0
|
|
20231128,093000,1540140,5870,5870,5870,5870,0
|
|
20231128,092900,1540140,5870,5870,5870,5870,0
|
|
20231128,092800,1540140,5870,5870,5870,5870,0
|
|
20231128,092700,1540140,5870,5870,5870,5870,0
|
|
20231128,092600,1540140,5870,5870,5870,5870,0
|
|
20231128,092500,1540140,5870,5870,5870,5870,0
|
|
20231128,092400,1540140,5870,5870,5870,5870,0
|
|
20231128,092300,1540140,5870,5870,5870,5870,1
|
|
20231128,092200,1534270,5880,5880,5880,5880,0
|
|
20231128,092100,1534270,5880,5880,5880,5880,5
|
|
20231128,092000,1504870,5860,5860,5860,5860,0
|
|
20231128,091900,1504870,5860,5860,5860,5860,0
|
|
20231128,091800,1504870,5860,5860,5860,5860,135
|
|
20231128,091700,713770,5860,5860,5860,5860,6
|
|
20231128,091600,678610,5860,5860,5860,5860,0
|
|
20231128,091500,678610,5860,5860,5860,5860,10
|
|
20231128,091400,620010,5880,5880,5880,5880,0
|
|
20231128,091300,620010,5880,5880,5880,5880,1
|
|
20231128,091200,614130,5860,5860,5860,5860,0
|
|
20231128,091100,614130,5860,5860,5860,5860,0
|
|
20231128,091000,614130,5860,5860,5860,5860,0
|
|
20231128,090900,614130,5860,5860,5860,5860,0
|
|
20231128,090800,614130,5860,5860,5860,5860,0
|
|
20231128,090700,614130,5860,5860,5860,5860,3
|
|
20231128,090600,596550,5910,5910,5910,5910,0
|
|
20231128,090500,596550,5910,5910,5910,5910,0
|
|
20231128,090400,596550,5910,5870,5910,5860,34
|
|
20231128,090300,396000,5880,5880,5880,5880,0
|
|
20231128,090200,396000,5880,5880,5880,5880,1
|
|
20231128,090100,390120,5920,5920,5920,5920,0
|
|
20231128,090000,390120,5920,5910,5920,5910,66
|