626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,202300,16573340,5680,5680,5680,5680,75
|
|
20231116,202200,16573340,5680,5680,5680,5680,0
|
|
20231116,202100,16573340,5680,5680,5680,5680,0
|
|
20231116,202000,16573340,5680,5680,5680,5680,0
|
|
20231116,201900,16573340,5680,5680,5680,5680,0
|
|
20231116,201800,16573340,5680,5680,5680,5680,0
|
|
20231116,201700,16573340,5680,5680,5680,5680,0
|
|
20231116,201600,16573340,5680,5680,5680,5680,0
|
|
20231116,201500,16573340,5680,5680,5680,5680,0
|
|
20231116,201400,16573340,5680,5680,5680,5680,0
|
|
20231116,201300,16573340,5680,5680,5680,5680,0
|
|
20231116,201200,16573340,5680,5680,5680,5680,0
|
|
20231116,201100,16573340,5680,5680,5680,5680,0
|
|
20231116,201000,16573340,5680,5680,5680,5680,0
|
|
20231116,200900,16573340,5680,5680,5680,5680,0
|
|
20231116,200800,16573340,5680,5680,5680,5680,0
|
|
20231116,200700,16573340,5680,5680,5680,5680,0
|
|
20231116,200600,16573340,5680,5680,5680,5680,0
|
|
20231116,200500,16573340,5680,5680,5680,5680,0
|
|
20231116,200400,16573340,5680,5680,5680,5680,0
|
|
20231116,200300,16573340,5680,5680,5680,5680,0
|
|
20231116,200200,16573340,5680,5680,5680,5680,0
|
|
20231116,200100,16573340,5680,5680,5680,5680,0
|
|
20231116,200000,16573340,5680,5680,5680,5680,0
|
|
20231116,195900,16573340,5680,5680,5680,5680,0
|
|
20231116,195800,16573340,5680,5680,5680,5680,0
|
|
20231116,195700,16573340,5680,5680,5680,5680,0
|
|
20231116,195600,16573340,5680,5680,5680,5680,0
|
|
20231116,195500,16573340,5680,5680,5680,5680,0
|
|
20231116,195400,16573340,5680,5680,5680,5680,0
|
|
20231116,195300,16573340,5680,5680,5680,5680,75
|
|
20231116,195200,16573340,5680,5680,5680,5680,0
|
|
20231116,195100,16573340,5680,5680,5680,5680,0
|
|
20231116,195000,16573340,5680,5680,5680,5680,0
|
|
20231116,194900,16573340,5680,5680,5680,5680,0
|
|
20231116,194800,16573340,5680,5680,5680,5680,0
|
|
20231116,194700,16573340,5680,5680,5680,5680,0
|
|
20231116,194600,16573340,5680,5680,5680,5680,0
|
|
20231116,194500,16573340,5680,5680,5680,5680,0
|
|
20231116,194400,16573340,5680,5680,5680,5680,0
|
|
20231116,194300,16573340,5680,5680,5680,5680,0
|
|
20231116,194200,16573340,5680,5680,5680,5680,0
|
|
20231116,194100,16573340,5680,5680,5680,5680,0
|
|
20231116,194000,16573340,5680,5680,5680,5680,0
|
|
20231116,193900,16573340,5680,5680,5680,5680,0
|
|
20231116,193800,16573340,5680,5680,5680,5680,0
|
|
20231116,193700,16573340,5680,5680,5680,5680,0
|
|
20231116,193600,16573340,5680,5680,5680,5680,0
|
|
20231116,193500,16573340,5680,5680,5680,5680,0
|
|
20231116,193400,16573340,5680,5680,5680,5680,0
|
|
20231116,193300,16573340,5680,5680,5680,5680,0
|
|
20231116,193200,16573340,5680,5680,5680,5680,0
|
|
20231116,193100,16573340,5680,5680,5680,5680,0
|
|
20231116,193000,16573340,5680,5680,5680,5680,0
|
|
20231116,192900,16573340,5680,5680,5680,5680,0
|
|
20231116,192800,16573340,5680,5680,5680,5680,0
|
|
20231116,192700,16573340,5680,5680,5680,5680,0
|
|
20231116,192600,16573340,5680,5680,5680,5680,0
|
|
20231116,192500,16573340,5680,5680,5680,5680,0
|
|
20231116,192400,16573340,5680,5680,5680,5680,0
|
|
20231116,192300,16573340,5680,5680,5680,5680,75
|
|
20231116,192200,16573340,5680,5680,5680,5680,0
|
|
20231116,192100,16573340,5680,5680,5680,5680,0
|
|
20231116,192000,16573340,5680,5680,5680,5680,0
|
|
20231116,191900,16573340,5680,5680,5680,5680,0
|
|
20231116,191800,16573340,5680,5680,5680,5680,0
|
|
20231116,191700,16573340,5680,5680,5680,5680,0
|
|
20231116,191600,16573340,5680,5680,5680,5680,0
|
|
20231116,191500,16573340,5680,5680,5680,5680,0
|
|
20231116,191400,16573340,5680,5680,5680,5680,0
|
|
20231116,191300,16573340,5680,5680,5680,5680,0
|
|
20231116,191200,16573340,5680,5680,5680,5680,0
|
|
20231116,191100,16573340,5680,5680,5680,5680,0
|
|
20231116,191000,16573340,5680,5680,5680,5680,0
|
|
20231116,190900,16573340,5680,5680,5680,5680,0
|
|
20231116,190800,16573340,5680,5680,5680,5680,0
|
|
20231116,190700,16573340,5680,5680,5680,5680,0
|
|
20231116,190600,16573340,5680,5680,5680,5680,0
|
|
20231116,190500,16573340,5680,5680,5680,5680,0
|
|
20231116,190400,16573340,5680,5680,5680,5680,0
|
|
20231116,190300,16573340,5680,5680,5680,5680,0
|
|
20231116,190200,16573340,5680,5680,5680,5680,0
|
|
20231116,190100,16573340,5680,5680,5680,5680,0
|
|
20231116,190000,16573340,5680,5680,5680,5680,0
|
|
20231116,185900,16573340,5680,5680,5680,5680,0
|
|
20231116,185800,16573340,5680,5680,5680,5680,0
|
|
20231116,185700,16573340,5680,5680,5680,5680,0
|
|
20231116,185600,16573340,5680,5680,5680,5680,0
|
|
20231116,185500,16573340,5680,5680,5680,5680,0
|
|
20231116,185400,16573340,5680,5680,5680,5680,0
|
|
20231116,185300,16573340,5680,5680,5680,5680,75
|
|
20231116,185200,16573340,5680,5680,5680,5680,0
|
|
20231116,185100,16573340,5680,5680,5680,5680,0
|
|
20231116,185000,16573340,5680,5680,5680,5680,0
|
|
20231116,184900,16573340,5680,5680,5680,5680,0
|
|
20231116,184800,16573340,5680,5680,5680,5680,0
|
|
20231116,184700,16573340,5680,5680,5680,5680,0
|
|
20231116,184600,16573340,5680,5680,5680,5680,0
|
|
20231116,184500,16573340,5680,5680,5680,5680,0
|
|
20231116,184400,16573340,5680,5680,5680,5680,0
|
|
20231116,184300,16573340,5680,5680,5680,5680,0
|
|
20231116,184200,16573340,5680,5680,5680,5680,0
|
|
20231116,184100,16573340,5680,5680,5680,5680,0
|
|
20231116,184000,16573340,5680,5680,5680,5680,0
|
|
20231116,183900,16573340,5680,5680,5680,5680,0
|
|
20231116,183800,16573340,5680,5680,5680,5680,0
|
|
20231116,183700,16573340,5680,5680,5680,5680,0
|
|
20231116,183600,16573340,5680,5680,5680,5680,0
|
|
20231116,183500,16573340,5680,5680,5680,5680,0
|
|
20231116,183400,16573340,5680,5680,5680,5680,0
|
|
20231116,183300,16573340,5680,5680,5680,5680,0
|
|
20231116,183200,16573340,5680,5680,5680,5680,0
|
|
20231116,183100,16573340,5680,5680,5680,5680,0
|
|
20231116,183000,16573340,5680,5680,5680,5680,0
|
|
20231116,182900,16573340,5680,5680,5680,5680,0
|
|
20231116,182800,16573340,5680,5680,5680,5680,0
|
|
20231116,182700,16573340,5680,5680,5680,5680,0
|
|
20231116,182600,16573340,5680,5680,5680,5680,0
|
|
20231116,182500,16573340,5680,5680,5680,5680,0
|
|
20231116,182400,16573340,5680,5680,5680,5680,0
|
|
20231116,182300,16573340,5680,5680,5680,5680,75
|
|
20231116,182200,16573340,5680,5680,5680,5680,0
|
|
20231116,182100,16573340,5680,5680,5680,5680,0
|
|
20231116,182000,16573340,5680,5680,5680,5680,0
|
|
20231116,181900,16573340,5680,5680,5680,5680,0
|
|
20231116,181800,16573340,5680,5680,5680,5680,0
|
|
20231116,181700,16573340,5680,5680,5680,5680,0
|
|
20231116,181600,16573340,5680,5680,5680,5680,0
|
|
20231116,181500,16573340,5680,5680,5680,5680,0
|
|
20231116,181400,16573340,5680,5680,5680,5680,0
|
|
20231116,181300,16573340,5680,5680,5680,5680,0
|
|
20231116,181200,16573340,5680,5680,5680,5680,0
|
|
20231116,181100,16573340,5680,5680,5680,5680,0
|
|
20231116,181000,16573340,5680,5680,5680,5680,0
|
|
20231116,180900,16573340,5680,5680,5680,5680,0
|
|
20231116,180800,16573340,5680,5680,5680,5680,0
|
|
20231116,180700,16573340,5680,5680,5680,5680,0
|
|
20231116,180600,16573340,5680,5680,5680,5680,0
|
|
20231116,180500,16573340,5680,5680,5680,5680,0
|
|
20231116,180400,16573340,5680,5680,5680,5680,0
|
|
20231116,180300,16573340,5680,5680,5680,5680,0
|
|
20231116,180200,16573340,5680,5680,5680,5680,0
|
|
20231116,180100,16573340,5680,5680,5680,5680,0
|
|
20231116,180000,16573340,5680,5680,5680,5680,0
|
|
20231116,175900,16573340,5680,5680,5680,5680,0
|
|
20231116,175800,16573340,5680,5680,5680,5680,0
|
|
20231116,175700,16573340,5680,5680,5680,5680,0
|
|
20231116,175600,16573340,5680,5680,5680,5680,0
|
|
20231116,175500,16573340,5680,5680,5680,5680,0
|
|
20231116,175400,16573340,5680,5680,5680,5680,0
|
|
20231116,175300,16573340,5680,5680,5680,5680,75
|
|
20231116,175200,16573340,5680,5680,5680,5680,0
|
|
20231116,175100,16573340,5680,5680,5680,5680,0
|
|
20231116,175000,16573340,5680,5680,5680,5680,0
|
|
20231116,174900,16573340,5680,5680,5680,5680,0
|
|
20231116,174800,16573340,5680,5680,5680,5680,0
|
|
20231116,174700,16573340,5680,5680,5680,5680,0
|
|
20231116,174600,16573340,5680,5680,5680,5680,0
|
|
20231116,174500,16573340,5680,5680,5680,5680,0
|
|
20231116,174400,16573340,5680,5680,5680,5680,0
|
|
20231116,174300,16573340,5680,5680,5680,5680,0
|
|
20231116,174200,16573340,5680,5680,5680,5680,0
|
|
20231116,174100,16573340,5680,5680,5680,5680,0
|
|
20231116,174000,16573340,5680,5680,5680,5680,0
|
|
20231116,173900,16573340,5680,5680,5680,5680,0
|
|
20231116,173800,16573340,5680,5680,5680,5680,0
|
|
20231116,173700,16573340,5680,5680,5680,5680,0
|
|
20231116,173600,16573340,5680,5680,5680,5680,0
|
|
20231116,173500,16573340,5680,5680,5680,5680,0
|
|
20231116,173400,16573340,5680,5680,5680,5680,0
|
|
20231116,173300,16573340,5680,5680,5680,5680,0
|
|
20231116,173200,16573340,5680,5680,5680,5680,0
|
|
20231116,173100,16573340,5680,5680,5680,5680,0
|
|
20231116,173000,16573340,5680,5680,5680,5680,0
|
|
20231116,172900,16573340,5680,5680,5680,5680,0
|
|
20231116,172800,16573340,5680,5680,5680,5680,0
|
|
20231116,172700,16573340,5680,5680,5680,5680,0
|
|
20231116,172600,16573340,5680,5680,5680,5680,0
|
|
20231116,172500,16573340,5680,5680,5680,5680,0
|
|
20231116,172400,16573340,5680,5680,5680,5680,0
|
|
20231116,172300,16573340,5680,5680,5680,5680,75
|
|
20231116,172200,16573340,5680,5680,5680,5680,0
|
|
20231116,172100,16573340,5680,5680,5680,5680,0
|
|
20231116,172000,16573340,5680,5680,5680,5680,0
|
|
20231116,171900,16573340,5680,5680,5680,5680,0
|
|
20231116,171800,16573340,5680,5680,5680,5680,0
|
|
20231116,171700,16573340,5680,5680,5680,5680,0
|
|
20231116,171600,16573340,5680,5680,5680,5680,0
|
|
20231116,171500,16573340,5680,5680,5680,5680,0
|
|
20231116,171400,16573340,5680,5680,5680,5680,0
|
|
20231116,171300,16573340,5680,5680,5680,5680,0
|
|
20231116,171200,16573340,5680,5680,5680,5680,0
|
|
20231116,171100,16573340,5680,5680,5680,5680,0
|
|
20231116,171000,16573340,5680,5680,5680,5680,0
|
|
20231116,170900,16573340,5680,5680,5680,5680,0
|
|
20231116,170800,16573340,5680,5680,5680,5680,0
|
|
20231116,170700,16573340,5680,5680,5680,5680,0
|
|
20231116,170600,16573340,5680,5680,5680,5680,0
|
|
20231116,170500,16573340,5680,5680,5680,5680,0
|
|
20231116,170400,16573340,5680,5680,5680,5680,0
|
|
20231116,170300,16573340,5680,5680,5680,5680,0
|
|
20231116,170200,16573340,5680,5680,5680,5680,0
|
|
20231116,170100,16573340,5680,5680,5680,5680,0
|
|
20231116,170000,16573340,5680,5680,5680,5680,0
|
|
20231116,165900,16573340,5680,5680,5680,5680,0
|
|
20231116,165800,16573340,5680,5680,5680,5680,0
|
|
20231116,165700,16573340,5680,5680,5680,5680,0
|
|
20231116,165600,16573340,5680,5680,5680,5680,0
|
|
20231116,165500,16573340,5680,5680,5680,5680,0
|
|
20231116,165400,16573340,5680,5680,5680,5680,0
|
|
20231116,165300,16573340,5680,5680,5680,5680,75
|
|
20231116,165200,16573340,5680,5680,5680,5680,0
|
|
20231116,165100,16573340,5680,5680,5680,5680,0
|
|
20231116,165000,16573340,5680,5680,5680,5680,0
|
|
20231116,164900,16573340,5680,5680,5680,5680,0
|
|
20231116,164800,16573340,5680,5680,5680,5680,0
|
|
20231116,164700,16573340,5680,5680,5680,5680,0
|
|
20231116,164600,16573340,5680,5680,5680,5680,0
|
|
20231116,164500,16573340,5680,5680,5680,5680,0
|
|
20231116,164400,16573340,5680,5680,5680,5680,0
|
|
20231116,164300,16573340,5680,5680,5680,5680,0
|
|
20231116,164200,16573340,5680,5680,5680,5680,0
|
|
20231116,164100,16573340,5680,5680,5680,5680,0
|
|
20231116,164000,16573340,5680,5680,5680,5680,0
|
|
20231116,163900,16573340,5680,5680,5680,5680,0
|
|
20231116,163800,16573340,5680,5680,5680,5680,0
|
|
20231116,163700,16573340,5680,5680,5680,5680,0
|
|
20231116,163600,16573340,5680,5680,5680,5680,0
|
|
20231116,163500,16573340,5680,5680,5680,5680,0
|
|
20231116,163400,16573340,5680,5680,5680,5680,0
|
|
20231116,163300,16573340,5680,5680,5680,5680,0
|
|
20231116,163200,16573340,5680,5680,5680,5680,0
|
|
20231116,163100,16573340,5680,5680,5680,5680,0
|
|
20231116,163000,16573340,5680,5680,5680,5680,75
|
|
20231116,162900,16147340,5680,5680,5680,5680,0
|
|
20231116,162800,16147340,5680,5680,5680,5680,0
|
|
20231116,162700,16147340,5680,5680,5680,5680,0
|
|
20231116,162600,16147340,5680,5680,5680,5680,0
|
|
20231116,162500,16147340,5680,5680,5680,5680,0
|
|
20231116,162400,16147340,5680,5680,5680,5680,0
|
|
20231116,162300,16147340,5680,5680,5680,5680,0
|
|
20231116,162200,16147340,5680,5680,5680,5680,0
|
|
20231116,162100,16147340,5680,5680,5680,5680,0
|
|
20231116,162000,16147340,5680,5680,5680,5680,0
|
|
20231116,161900,16147340,5680,5680,5680,5680,4
|
|
20231116,161800,16124620,5680,5680,5680,5680,0
|
|
20231116,161700,16124620,5680,5680,5680,5680,0
|
|
20231116,161600,16124620,5680,5680,5680,5680,0
|
|
20231116,161500,16124620,5680,5680,5680,5680,1
|
|
20231116,161400,16118940,5670,5670,5670,5670,0
|
|
20231116,161300,16118940,5670,5670,5670,5670,0
|
|
20231116,161200,16118940,5670,5670,5670,5670,9
|
|
20231116,161100,16067910,5670,5670,5670,5670,0
|
|
20231116,161000,16067910,5670,5670,5670,5670,0
|
|
20231116,160900,16067910,5670,5670,5670,5670,0
|
|
20231116,160800,16067910,5670,5670,5670,5670,0
|
|
20231116,160700,16067910,5670,5670,5670,5670,0
|
|
20231116,160600,16067910,5670,5670,5670,5670,0
|
|
20231116,160500,16067910,5670,5670,5670,5670,0
|
|
20231116,160400,16067910,5670,5670,5670,5670,0
|
|
20231116,160300,16067910,5670,5670,5670,5670,0
|
|
20231116,160200,16067910,5670,5670,5670,5670,0
|
|
20231116,160100,16067910,5670,5670,5670,5670,0
|
|
20231116,160000,16067910,5670,5670,5670,5670,0
|
|
20231116,155900,16067910,5670,5670,5670,5670,0
|
|
20231116,155800,16067910,5670,5670,5670,5670,0
|
|
20231116,155700,16067910,5670,5670,5670,5670,0
|
|
20231116,155600,16067910,5670,5670,5670,5670,0
|
|
20231116,155500,16067910,5670,5670,5670,5670,0
|
|
20231116,155400,16067910,5670,5670,5670,5670,0
|
|
20231116,155300,16067910,5670,5670,5670,5670,0
|
|
20231116,155200,16067910,5670,5670,5670,5670,0
|
|
20231116,155100,16067910,5670,5670,5670,5670,0
|
|
20231116,155000,16067910,5670,5670,5670,5670,0
|
|
20231116,154900,16067910,5670,5670,5670,5670,0
|
|
20231116,154800,16067910,5670,5670,5670,5670,0
|
|
20231116,154700,16067910,5670,5670,5670,5670,0
|
|
20231116,154600,16067910,5670,5670,5670,5670,0
|
|
20231116,154500,16067910,5670,5670,5670,5670,0
|
|
20231116,154400,16067910,5670,5670,5670,5670,0
|
|
20231116,154300,16067910,5670,5670,5670,5670,0
|
|
20231116,154200,16067910,5670,5670,5670,5670,0
|
|
20231116,154100,16067910,5670,5670,5670,5670,0
|
|
20231116,154000,16067910,5670,5670,5670,5670,0
|
|
20231116,153900,16067910,5670,5670,5670,5670,0
|
|
20231116,153800,16067910,5670,5670,5670,5670,0
|
|
20231116,153700,16067910,5670,5670,5670,5670,0
|
|
20231116,153600,16067910,5670,5670,5670,5670,0
|
|
20231116,153500,16067910,5670,5670,5670,5670,0
|
|
20231116,153400,16067910,5670,5670,5670,5670,0
|
|
20231116,153300,16067910,5670,5670,5670,5670,0
|
|
20231116,153200,16067910,5670,5670,5670,5670,0
|
|
20231116,153100,16067910,5670,5670,5670,5670,0
|
|
20231116,153000,16067910,5670,5670,5670,5670,0
|
|
20231116,152900,16067910,5670,5670,5670,5670,0
|
|
20231116,152800,16067910,5670,5670,5670,5670,0
|
|
20231116,152700,16067910,5670,5670,5670,5670,0
|
|
20231116,152600,16067910,5670,5670,5670,5670,1
|
|
20231116,152500,16062240,5660,5660,5660,5660,0
|
|
20231116,152400,16062240,5660,5660,5660,5660,0
|
|
20231116,152300,16062240,5660,5660,5660,5660,0
|
|
20231116,152200,16062240,5660,5660,5660,5660,0
|
|
20231116,152100,16062240,5660,5670,5670,5660,78
|
|
20231116,152000,15620080,5670,5670,5670,5670,0
|
|
20231116,151900,15620080,5670,5670,5670,5670,0
|
|
20231116,151800,15620080,5670,5670,5670,5670,0
|
|
20231116,151700,15620080,5670,5670,5670,5670,0
|
|
20231116,151600,15620080,5670,5670,5670,5670,0
|
|
20231116,151500,15620080,5670,5670,5670,5670,0
|
|
20231116,151400,15620080,5670,5670,5670,5670,0
|
|
20231116,151300,15620080,5670,5670,5670,5670,18
|
|
20231116,151200,15518020,5670,5670,5670,5670,0
|
|
20231116,151100,15518020,5670,5670,5670,5670,5
|
|
20231116,151000,15489670,5670,5670,5670,5670,0
|
|
20231116,150900,15489670,5670,5670,5670,5670,0
|
|
20231116,150800,15489670,5670,5670,5670,5670,0
|
|
20231116,150700,15489670,5670,5670,5670,5670,0
|
|
20231116,150600,15489670,5670,5670,5670,5670,0
|
|
20231116,150500,15489670,5670,5670,5670,5670,0
|
|
20231116,150400,15489670,5670,5670,5670,5670,0
|
|
20231116,150300,15489670,5670,5670,5670,5670,0
|
|
20231116,150200,15489670,5670,5670,5670,5670,0
|
|
20231116,150100,15489670,5670,5670,5670,5670,0
|
|
20231116,150000,15489670,5670,5670,5670,5670,0
|
|
20231116,145900,15489670,5670,5670,5670,5670,0
|
|
20231116,145800,15489670,5670,5670,5670,5670,0
|
|
20231116,145700,15489670,5670,5670,5670,5670,0
|
|
20231116,145600,15489670,5670,5670,5670,5670,0
|
|
20231116,145500,15489670,5670,5670,5670,5670,0
|
|
20231116,145400,15489670,5670,5670,5670,5670,0
|
|
20231116,145300,15489670,5670,5670,5670,5670,0
|
|
20231116,145200,15489670,5670,5670,5670,5670,0
|
|
20231116,145100,15489670,5670,5670,5670,5670,0
|
|
20231116,145000,15489670,5670,5670,5670,5670,0
|
|
20231116,144900,15489670,5670,5670,5670,5670,0
|
|
20231116,144800,15489670,5670,5670,5670,5670,0
|
|
20231116,144700,15489670,5670,5670,5670,5670,0
|
|
20231116,144600,15489670,5670,5670,5670,5670,0
|
|
20231116,144500,15489670,5670,5670,5670,5670,0
|
|
20231116,144400,15489670,5670,5670,5670,5670,1
|
|
20231116,144300,15484000,5660,5660,5660,5660,0
|
|
20231116,144200,15484000,5660,5660,5660,5660,0
|
|
20231116,144100,15484000,5660,5660,5660,5660,39
|
|
20231116,144000,15263260,5660,5660,5660,5660,43
|
|
20231116,143900,15019880,5670,5670,5670,5670,0
|
|
20231116,143800,15019880,5670,5670,5670,5670,1
|
|
20231116,143700,15014210,5660,5650,5660,5650,118
|
|
20231116,143600,14346870,5650,5650,5650,5650,0
|
|
20231116,143500,14346870,5650,5650,5650,5650,0
|
|
20231116,143400,14346870,5650,5650,5650,5650,0
|
|
20231116,143300,14346870,5650,5650,5650,5650,0
|
|
20231116,143200,14346870,5650,5650,5650,5650,0
|
|
20231116,143100,14346870,5650,5650,5650,5650,0
|
|
20231116,143000,14346870,5650,5650,5650,5650,0
|
|
20231116,142900,14346870,5650,5650,5650,5650,0
|
|
20231116,142800,14346870,5650,5650,5650,5650,0
|
|
20231116,142700,14346870,5650,5650,5650,5650,0
|
|
20231116,142600,14346870,5650,5650,5650,5650,0
|
|
20231116,142500,14346870,5650,5650,5650,5650,0
|
|
20231116,142400,14346870,5650,5650,5650,5650,0
|
|
20231116,142300,14346870,5650,5620,5650,5620,3
|
|
20231116,142200,14329970,5570,5570,5570,5570,0
|
|
20231116,142100,14329970,5570,5570,5570,5570,0
|
|
20231116,142000,14329970,5570,5580,5580,5570,607
|
|
20231116,141900,10948330,5580,5580,5580,5580,0
|
|
20231116,141800,10948330,5580,5580,5580,5580,0
|
|
20231116,141700,10948330,5580,5580,5580,5580,0
|
|
20231116,141600,10948330,5580,5580,5580,5580,0
|
|
20231116,141500,10948330,5580,5580,5580,5580,0
|
|
20231116,141400,10948330,5580,5580,5580,5580,0
|
|
20231116,141300,10948330,5580,5600,5600,5580,43
|
|
20231116,141200,10708170,5630,5630,5630,5630,0
|
|
20231116,141100,10708170,5630,5630,5630,5630,0
|
|
20231116,141000,10708170,5630,5630,5630,5630,0
|
|
20231116,140900,10708170,5630,5630,5630,5630,0
|
|
20231116,140800,10708170,5630,5630,5630,5630,0
|
|
20231116,140700,10708170,5630,5630,5630,5630,0
|
|
20231116,140600,10708170,5630,5630,5630,5630,0
|
|
20231116,140500,10708170,5630,5630,5630,5630,0
|
|
20231116,140400,10708170,5630,5630,5630,5630,17
|
|
20231116,140300,10612460,5630,5630,5630,5630,0
|
|
20231116,140200,10612460,5630,5630,5630,5630,0
|
|
20231116,140100,10612460,5630,5630,5630,5630,0
|
|
20231116,140000,10612460,5630,5630,5630,5630,0
|
|
20231116,135900,10612460,5630,5630,5630,5630,0
|
|
20231116,135800,10612460,5630,5630,5630,5630,0
|
|
20231116,135700,10612460,5630,5630,5630,5630,0
|
|
20231116,135600,10612460,5630,5630,5630,5630,0
|
|
20231116,135500,10612460,5630,5630,5630,5630,0
|
|
20231116,135400,10612460,5630,5630,5630,5630,0
|
|
20231116,135300,10612460,5630,5630,5630,5630,0
|
|
20231116,135200,10612460,5630,5630,5630,5630,0
|
|
20231116,135100,10612460,5630,5630,5630,5630,0
|
|
20231116,135000,10612460,5630,5630,5630,5630,0
|
|
20231116,134900,10612460,5630,5630,5630,5630,0
|
|
20231116,134800,10612460,5630,5630,5630,5630,0
|
|
20231116,134700,10612460,5630,5630,5630,5630,0
|
|
20231116,134600,10612460,5630,5600,5630,5600,44
|
|
20231116,134500,10366030,5630,5630,5630,5630,0
|
|
20231116,134400,10366030,5630,5630,5630,5630,0
|
|
20231116,134300,10366030,5630,5630,5630,5630,0
|
|
20231116,134200,10366030,5630,5630,5630,5630,0
|
|
20231116,134100,10366030,5630,5630,5630,5630,0
|
|
20231116,134000,10366030,5630,5630,5630,5630,0
|
|
20231116,133900,10366030,5630,5630,5630,5630,0
|
|
20231116,133800,10366030,5630,5630,5630,5630,0
|
|
20231116,133700,10366030,5630,5630,5630,5630,0
|
|
20231116,133600,10366030,5630,5630,5630,5630,0
|
|
20231116,133500,10366030,5630,5630,5630,5630,0
|
|
20231116,133400,10366030,5630,5630,5630,5630,0
|
|
20231116,133300,10366030,5630,5630,5630,5630,0
|
|
20231116,133200,10366030,5630,5630,5630,5630,0
|
|
20231116,133100,10366030,5630,5630,5630,5630,0
|
|
20231116,133000,10366030,5630,5630,5630,5630,0
|
|
20231116,132900,10366030,5630,5630,5630,5630,6
|
|
20231116,132800,10332250,5630,5630,5630,5630,0
|
|
20231116,132700,10332250,5630,5630,5630,5630,0
|
|
20231116,132600,10332250,5630,5630,5630,5630,0
|
|
20231116,132500,10332250,5630,5620,5630,5620,5
|
|
20231116,132400,10304130,5600,5620,5620,5600,11
|
|
20231116,132300,10242510,5580,5580,5580,5580,0
|
|
20231116,132200,10242510,5580,5580,5580,5580,0
|
|
20231116,132100,10242510,5580,5580,5580,5580,0
|
|
20231116,132000,10242510,5580,5580,5580,5580,0
|
|
20231116,131900,10242510,5580,5600,5600,5580,43
|
|
20231116,131800,10002330,5630,5630,5630,5630,0
|
|
20231116,131700,10002330,5630,5630,5630,5630,0
|
|
20231116,131600,10002330,5630,5630,5630,5630,0
|
|
20231116,131500,10002330,5630,5630,5630,5630,0
|
|
20231116,131400,10002330,5630,5630,5630,5630,0
|
|
20231116,131300,10002330,5630,5630,5630,5630,0
|
|
20231116,131200,10002330,5630,5630,5630,5630,0
|
|
20231116,131100,10002330,5630,5630,5630,5630,0
|
|
20231116,131000,10002330,5630,5630,5630,5630,0
|
|
20231116,130900,10002330,5630,5630,5630,5630,0
|
|
20231116,130800,10002330,5630,5630,5630,5630,0
|
|
20231116,130700,10002330,5630,5630,5630,5630,0
|
|
20231116,130600,10002330,5630,5630,5630,5630,0
|
|
20231116,130500,10002330,5630,5630,5630,5630,0
|
|
20231116,130400,10002330,5630,5630,5630,5630,0
|
|
20231116,130300,10002330,5630,5630,5630,5630,1
|
|
20231116,130200,9996700,5620,5620,5620,5620,0
|
|
20231116,130100,9996700,5620,5620,5620,5620,0
|
|
20231116,130000,9996700,5620,5620,5620,5620,0
|
|
20231116,125900,9996700,5620,5620,5620,5620,0
|
|
20231116,125800,9996700,5620,5620,5620,5620,1
|
|
20231116,125700,9991080,5580,5580,5580,5580,0
|
|
20231116,125600,9991080,5580,5580,5580,5580,0
|
|
20231116,125500,9991080,5580,5580,5580,5580,0
|
|
20231116,125400,9991080,5580,5580,5580,5580,0
|
|
20231116,125300,9991080,5580,5580,5580,5580,0
|
|
20231116,125200,9991080,5580,5620,5620,5580,43
|
|
20231116,125100,9750910,5630,5630,5630,5630,0
|
|
20231116,125000,9750910,5630,5630,5630,5630,0
|
|
20231116,124900,9750910,5630,5630,5630,5630,0
|
|
20231116,124800,9750910,5630,5630,5630,5630,0
|
|
20231116,124700,9750910,5630,5630,5630,5630,0
|
|
20231116,124600,9750910,5630,5630,5630,5630,0
|
|
20231116,124500,9750910,5630,5630,5630,5630,0
|
|
20231116,124400,9750910,5630,5630,5630,5630,1
|
|
20231116,124300,9745280,5630,5630,5630,5630,0
|
|
20231116,124200,9745280,5630,5630,5630,5630,0
|
|
20231116,124100,9745280,5630,5630,5630,5630,0
|
|
20231116,124000,9745280,5630,5630,5630,5630,0
|
|
20231116,123900,9745280,5630,5630,5630,5630,0
|
|
20231116,123800,9745280,5630,5630,5630,5630,0
|
|
20231116,123700,9745280,5630,5630,5630,5630,0
|
|
20231116,123600,9745280,5630,5630,5630,5630,0
|
|
20231116,123500,9745280,5630,5630,5630,5630,0
|
|
20231116,123400,9745280,5630,5630,5630,5630,0
|
|
20231116,123300,9745280,5630,5630,5630,5630,0
|
|
20231116,123200,9745280,5630,5630,5630,5630,0
|
|
20231116,123100,9745280,5630,5630,5630,5630,0
|
|
20231116,123000,9745280,5630,5620,5630,5620,6
|
|
20231116,122900,9711550,5600,5600,5600,5600,0
|
|
20231116,122800,9711550,5600,5600,5600,5600,0
|
|
20231116,122700,9711550,5600,5600,5600,5600,10
|
|
20231116,122600,9655550,5600,5600,5600,5600,0
|
|
20231116,122500,9655550,5600,5600,5600,5600,43
|
|
20231116,122400,9414750,5630,5630,5630,5630,0
|
|
20231116,122300,9414750,5630,5630,5630,5630,0
|
|
20231116,122200,9414750,5630,5630,5630,5630,0
|
|
20231116,122100,9414750,5630,5630,5630,5630,0
|
|
20231116,122000,9414750,5630,5630,5630,5630,0
|
|
20231116,121900,9414750,5630,5630,5630,5630,0
|
|
20231116,121800,9414750,5630,5630,5630,5630,0
|
|
20231116,121700,9414750,5630,5630,5630,5630,0
|
|
20231116,121600,9414750,5630,5630,5630,5630,0
|
|
20231116,121500,9414750,5630,5630,5630,5630,0
|
|
20231116,121400,9414750,5630,5630,5630,5630,0
|
|
20231116,121300,9414750,5630,5630,5630,5630,0
|
|
20231116,121200,9414750,5630,5630,5630,5630,0
|
|
20231116,121100,9414750,5630,5630,5630,5630,0
|
|
20231116,121000,9414750,5630,5630,5630,5630,0
|
|
20231116,120900,9414750,5630,5630,5630,5630,0
|
|
20231116,120800,9414750,5630,5630,5630,5630,0
|
|
20231116,120700,9414750,5630,5630,5630,5630,0
|
|
20231116,120600,9414750,5630,5630,5630,5630,0
|
|
20231116,120500,9414750,5630,5630,5630,5630,0
|
|
20231116,120400,9414750,5630,5630,5630,5630,0
|
|
20231116,120300,9414750,5630,5620,5630,5620,29
|
|
20231116,120200,9251690,5630,5630,5630,5630,0
|
|
20231116,120100,9251690,5630,5630,5630,5630,0
|
|
20231116,120000,9251690,5630,5630,5630,5630,1
|
|
20231116,115900,9246060,5620,5620,5620,5620,0
|
|
20231116,115800,9246060,5620,5620,5620,5620,44
|
|
20231116,115700,8998780,5630,5630,5630,5630,0
|
|
20231116,115600,8998780,5630,5630,5630,5630,0
|
|
20231116,115500,8998780,5630,5630,5630,5630,0
|
|
20231116,115400,8998780,5630,5630,5630,5630,0
|
|
20231116,115300,8998780,5630,5630,5630,5630,0
|
|
20231116,115200,8998780,5630,5630,5630,5630,0
|
|
20231116,115100,8998780,5630,5630,5630,5630,0
|
|
20231116,115000,8998780,5630,5630,5630,5630,0
|
|
20231116,114900,8998780,5630,5630,5630,5630,0
|
|
20231116,114800,8998780,5630,5630,5630,5630,0
|
|
20231116,114700,8998780,5630,5630,5630,5630,0
|
|
20231116,114600,8998780,5630,5630,5630,5630,0
|
|
20231116,114500,8998780,5630,5630,5630,5630,0
|
|
20231116,114400,8998780,5630,5630,5630,5630,0
|
|
20231116,114300,8998780,5630,5630,5630,5630,0
|
|
20231116,114200,8998780,5630,5630,5630,5630,0
|
|
20231116,114100,8998780,5630,5630,5630,5630,0
|
|
20231116,114000,8998780,5630,5630,5630,5630,0
|
|
20231116,113900,8998780,5630,5630,5630,5630,1
|
|
20231116,113800,8993150,5590,5590,5590,5590,0
|
|
20231116,113700,8993150,5590,5590,5590,5590,0
|
|
20231116,113600,8993150,5590,5590,5590,5590,0
|
|
20231116,113500,8993150,5590,5590,5590,5590,0
|
|
20231116,113400,8993150,5590,5590,5590,5590,0
|
|
20231116,113300,8993150,5590,5590,5590,5590,0
|
|
20231116,113200,8993150,5590,5590,5590,5590,0
|
|
20231116,113100,8993150,5590,5620,5620,5590,44
|
|
20231116,113000,8746730,5630,5630,5630,5630,0
|
|
20231116,112900,8746730,5630,5630,5630,5630,0
|
|
20231116,112800,8746730,5630,5630,5630,5630,0
|
|
20231116,112700,8746730,5630,5630,5630,5630,0
|
|
20231116,112600,8746730,5630,5630,5630,5630,0
|
|
20231116,112500,8746730,5630,5630,5630,5630,0
|
|
20231116,112400,8746730,5630,5630,5630,5630,0
|
|
20231116,112300,8746730,5630,5630,5630,5630,1
|
|
20231116,112200,8741100,5620,5620,5620,5620,0
|
|
20231116,112100,8741100,5620,5620,5620,5620,0
|
|
20231116,112000,8741100,5620,5620,5620,5620,0
|
|
20231116,111900,8741100,5620,5620,5620,5620,164
|
|
20231116,111800,7819420,5620,5620,5620,5620,0
|
|
20231116,111700,7819420,5620,5620,5620,5620,0
|
|
20231116,111600,7819420,5620,5620,5620,5620,0
|
|
20231116,111500,7819420,5620,5620,5620,5620,0
|
|
20231116,111400,7819420,5620,5620,5620,5620,0
|
|
20231116,111300,7819420,5620,5620,5620,5620,0
|
|
20231116,111200,7819420,5620,5620,5620,5620,37
|
|
20231116,111100,7611480,5620,5620,5620,5620,0
|
|
20231116,111000,7611480,5620,5620,5620,5620,0
|
|
20231116,110900,7611480,5620,5620,5620,5620,0
|
|
20231116,110800,7611480,5620,5620,5620,5620,0
|
|
20231116,110700,7611480,5620,5620,5620,5620,0
|
|
20231116,110600,7611480,5620,5620,5620,5620,0
|
|
20231116,110500,7611480,5620,5620,5620,5620,0
|
|
20231116,110400,7611480,5620,5620,5620,5620,63
|
|
20231116,110300,7257420,5640,5640,5640,5640,0
|
|
20231116,110200,7257420,5640,5640,5640,5640,0
|
|
20231116,110100,7257420,5640,5640,5640,5640,0
|
|
20231116,110000,7257420,5640,5640,5640,5640,0
|
|
20231116,105900,7257420,5640,5640,5640,5640,16
|
|
20231116,105800,7167180,5640,5640,5640,5640,0
|
|
20231116,105700,7167180,5640,5640,5640,5640,0
|
|
20231116,105600,7167180,5640,5640,5640,5640,0
|
|
20231116,105500,7167180,5640,5640,5640,5640,0
|
|
20231116,105400,7167180,5640,5640,5640,5640,0
|
|
20231116,105300,7167180,5640,5640,5640,5640,0
|
|
20231116,105200,7167180,5640,5640,5640,5640,0
|
|
20231116,105100,7167180,5640,5640,5640,5640,0
|
|
20231116,105000,7167180,5640,5640,5640,5640,0
|
|
20231116,104900,7167180,5640,5640,5640,5640,0
|
|
20231116,104800,7167180,5640,5640,5640,5640,0
|
|
20231116,104700,7167180,5640,5640,5640,5640,0
|
|
20231116,104600,7167180,5640,5640,5640,5640,0
|
|
20231116,104500,7167180,5640,5640,5640,5640,0
|
|
20231116,104400,7167180,5640,5640,5640,5640,0
|
|
20231116,104300,7167180,5640,5640,5640,5640,0
|
|
20231116,104200,7167180,5640,5640,5640,5640,0
|
|
20231116,104100,7167180,5640,5630,5640,5630,3
|
|
20231116,104000,7150280,5610,5610,5610,5610,0
|
|
20231116,103900,7150280,5610,5610,5610,5610,0
|
|
20231116,103800,7150280,5610,5610,5610,5610,0
|
|
20231116,103700,7150280,5610,5610,5610,5610,44
|
|
20231116,103600,6903440,5650,5650,5650,5650,0
|
|
20231116,103500,6903440,5650,5650,5650,5650,0
|
|
20231116,103400,6903440,5650,5650,5650,5650,1
|
|
20231116,103300,6897790,5660,5660,5660,5660,0
|
|
20231116,103200,6897790,5660,5660,5660,5660,0
|
|
20231116,103100,6897790,5660,5660,5660,5660,1
|
|
20231116,103000,6892130,5660,5660,5660,5660,0
|
|
20231116,102900,6892130,5660,5660,5660,5660,0
|
|
20231116,102800,6892130,5660,5660,5660,5660,0
|
|
20231116,102700,6892130,5660,5660,5660,5660,0
|
|
20231116,102600,6892130,5660,5660,5660,5660,0
|
|
20231116,102500,6892130,5660,5660,5660,5660,0
|
|
20231116,102400,6892130,5660,5660,5660,5660,0
|
|
20231116,102300,6892130,5660,5660,5660,5660,4
|
|
20231116,102200,6869490,5690,5690,5690,5690,0
|
|
20231116,102100,6869490,5690,5690,5690,5690,0
|
|
20231116,102000,6869490,5690,5690,5690,5690,0
|
|
20231116,101900,6869490,5690,5690,5690,5690,0
|
|
20231116,101800,6869490,5690,5690,5690,5690,0
|
|
20231116,101700,6869490,5690,5660,5690,5660,7
|
|
20231116,101600,6829830,5630,5630,5630,5630,5
|
|
20231116,101500,6801680,5640,5640,5640,5640,1
|
|
20231116,101400,6796040,5620,5630,5630,5610,460
|
|
20231116,101300,4206620,5630,5630,5630,5630,0
|
|
20231116,101200,4206620,5630,5630,5630,5630,0
|
|
20231116,101100,4206620,5630,5630,5630,5630,0
|
|
20231116,101000,4206620,5630,5630,5630,5630,0
|
|
20231116,100900,4206620,5630,5630,5630,5630,0
|
|
20231116,100800,4206620,5630,5630,5630,5630,0
|
|
20231116,100700,4206620,5630,5630,5630,5630,237
|
|
20231116,100600,2872310,5620,5620,5620,5620,0
|
|
20231116,100500,2872310,5620,5620,5620,5620,17
|
|
20231116,100400,2776770,5630,5610,5630,5610,246
|
|
20231116,100300,1392070,5590,5590,5590,5590,0
|
|
20231116,100200,1392070,5590,5590,5590,5590,33
|
|
20231116,100100,1207600,5590,5590,5590,5590,2
|
|
20231116,100000,1196420,5580,5620,5620,5580,213
|