588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,184500,29536620,5510,5510,5510,5510,22
|
|
20231113,184400,29536620,5510,5510,5510,5510,0
|
|
20231113,184300,29536620,5510,5510,5510,5510,0
|
|
20231113,184200,29536620,5510,5510,5510,5510,0
|
|
20231113,184100,29536620,5510,5510,5510,5510,0
|
|
20231113,184000,29536620,5510,5510,5510,5510,0
|
|
20231113,183900,29536620,5510,5510,5510,5510,0
|
|
20231113,183800,29536620,5510,5510,5510,5510,0
|
|
20231113,183700,29536620,5510,5510,5510,5510,0
|
|
20231113,183600,29536620,5510,5510,5510,5510,0
|
|
20231113,183500,29536620,5510,5510,5510,5510,0
|
|
20231113,183400,29536620,5510,5510,5510,5510,0
|
|
20231113,183300,29536620,5510,5510,5510,5510,0
|
|
20231113,183200,29536620,5510,5510,5510,5510,0
|
|
20231113,183100,29536620,5510,5510,5510,5510,0
|
|
20231113,183000,29536620,5510,5510,5510,5510,0
|
|
20231113,182900,29536620,5510,5510,5510,5510,0
|
|
20231113,182800,29536620,5510,5510,5510,5510,0
|
|
20231113,182700,29536620,5510,5510,5510,5510,0
|
|
20231113,182600,29536620,5510,5510,5510,5510,0
|
|
20231113,182500,29536620,5510,5510,5510,5510,0
|
|
20231113,182400,29536620,5510,5510,5510,5510,0
|
|
20231113,182300,29536620,5510,5510,5510,5510,0
|
|
20231113,182200,29536620,5510,5510,5510,5510,0
|
|
20231113,182100,29536620,5510,5510,5510,5510,0
|
|
20231113,182000,29536620,5510,5510,5510,5510,0
|
|
20231113,181900,29536620,5510,5510,5510,5510,0
|
|
20231113,181800,29536620,5510,5510,5510,5510,0
|
|
20231113,181700,29536620,5510,5510,5510,5510,0
|
|
20231113,181600,29536620,5510,5510,5510,5510,0
|
|
20231113,181500,29536620,5510,5510,5510,5510,22
|
|
20231113,181400,29536620,5510,5510,5510,5510,0
|
|
20231113,181300,29536620,5510,5510,5510,5510,0
|
|
20231113,181200,29536620,5510,5510,5510,5510,0
|
|
20231113,181100,29536620,5510,5510,5510,5510,0
|
|
20231113,181000,29536620,5510,5510,5510,5510,0
|
|
20231113,180900,29536620,5510,5510,5510,5510,0
|
|
20231113,180800,29536620,5510,5510,5510,5510,0
|
|
20231113,180700,29536620,5510,5510,5510,5510,0
|
|
20231113,180600,29536620,5510,5510,5510,5510,0
|
|
20231113,180500,29536620,5510,5510,5510,5510,0
|
|
20231113,180400,29536620,5510,5510,5510,5510,0
|
|
20231113,180300,29536620,5510,5510,5510,5510,0
|
|
20231113,180200,29536620,5510,5510,5510,5510,0
|
|
20231113,180100,29536620,5510,5510,5510,5510,0
|
|
20231113,180000,29536620,5510,5510,5510,5510,0
|
|
20231113,175900,29536620,5510,5510,5510,5510,0
|
|
20231113,175800,29536620,5510,5510,5510,5510,0
|
|
20231113,175700,29536620,5510,5510,5510,5510,0
|
|
20231113,175600,29536620,5510,5510,5510,5510,0
|
|
20231113,175500,29536620,5510,5510,5510,5510,0
|
|
20231113,175400,29536620,5510,5510,5510,5510,0
|
|
20231113,175300,29536620,5510,5510,5510,5510,0
|
|
20231113,175200,29536620,5510,5510,5510,5510,0
|
|
20231113,175100,29536620,5510,5510,5510,5510,0
|
|
20231113,175000,29536620,5510,5510,5510,5510,0
|
|
20231113,174900,29536620,5510,5510,5510,5510,0
|
|
20231113,174800,29536620,5510,5510,5510,5510,0
|
|
20231113,174700,29536620,5510,5510,5510,5510,0
|
|
20231113,174600,29536620,5510,5510,5510,5510,0
|
|
20231113,174500,29536620,5510,5510,5510,5510,22
|
|
20231113,174400,29536620,5510,5510,5510,5510,0
|
|
20231113,174300,29536620,5510,5510,5510,5510,0
|
|
20231113,174200,29536620,5510,5510,5510,5510,0
|
|
20231113,174100,29536620,5510,5510,5510,5510,0
|
|
20231113,174000,29536620,5510,5510,5510,5510,0
|
|
20231113,173900,29536620,5510,5510,5510,5510,0
|
|
20231113,173800,29536620,5510,5510,5510,5510,0
|
|
20231113,173700,29536620,5510,5510,5510,5510,0
|
|
20231113,173600,29536620,5510,5510,5510,5510,0
|
|
20231113,173500,29536620,5510,5510,5510,5510,0
|
|
20231113,173400,29536620,5510,5510,5510,5510,0
|
|
20231113,173300,29536620,5510,5510,5510,5510,0
|
|
20231113,173200,29536620,5510,5510,5510,5510,0
|
|
20231113,173100,29536620,5510,5510,5510,5510,0
|
|
20231113,173000,29536620,5510,5510,5510,5510,0
|
|
20231113,172900,29536620,5510,5510,5510,5510,0
|
|
20231113,172800,29536620,5510,5510,5510,5510,0
|
|
20231113,172700,29536620,5510,5510,5510,5510,0
|
|
20231113,172600,29536620,5510,5510,5510,5510,0
|
|
20231113,172500,29536620,5510,5510,5510,5510,0
|
|
20231113,172400,29536620,5510,5510,5510,5510,0
|
|
20231113,172300,29536620,5510,5510,5510,5510,0
|
|
20231113,172200,29536620,5510,5510,5510,5510,0
|
|
20231113,172100,29536620,5510,5510,5510,5510,0
|
|
20231113,172000,29536620,5510,5510,5510,5510,0
|
|
20231113,171900,29536620,5510,5510,5510,5510,0
|
|
20231113,171800,29536620,5510,5510,5510,5510,0
|
|
20231113,171700,29536620,5510,5510,5510,5510,0
|
|
20231113,171600,29536620,5510,5510,5510,5510,0
|
|
20231113,171500,29536620,5510,5510,5510,5510,22
|
|
20231113,171400,29536620,5510,5510,5510,5510,0
|
|
20231113,171300,29536620,5510,5510,5510,5510,0
|
|
20231113,171200,29536620,5510,5510,5510,5510,0
|
|
20231113,171100,29536620,5510,5510,5510,5510,0
|
|
20231113,171000,29536620,5510,5510,5510,5510,0
|
|
20231113,170900,29536620,5510,5510,5510,5510,0
|
|
20231113,170800,29536620,5510,5510,5510,5510,0
|
|
20231113,170700,29536620,5510,5510,5510,5510,0
|
|
20231113,170600,29536620,5510,5510,5510,5510,0
|
|
20231113,170500,29536620,5510,5510,5510,5510,0
|
|
20231113,170400,29536620,5510,5510,5510,5510,0
|
|
20231113,170300,29536620,5510,5510,5510,5510,0
|
|
20231113,170200,29536620,5510,5510,5510,5510,0
|
|
20231113,170100,29536620,5510,5510,5510,5510,0
|
|
20231113,170000,29536620,5510,5510,5510,5510,0
|
|
20231113,165900,29536620,5510,5510,5510,5510,0
|
|
20231113,165800,29536620,5510,5510,5510,5510,0
|
|
20231113,165700,29536620,5510,5510,5510,5510,0
|
|
20231113,165600,29536620,5510,5510,5510,5510,0
|
|
20231113,165500,29536620,5510,5510,5510,5510,0
|
|
20231113,165400,29536620,5510,5510,5510,5510,0
|
|
20231113,165300,29536620,5510,5510,5510,5510,0
|
|
20231113,165200,29536620,5510,5510,5510,5510,0
|
|
20231113,165100,29536620,5510,5510,5510,5510,0
|
|
20231113,165000,29536620,5510,5510,5510,5510,0
|
|
20231113,164900,29536620,5510,5510,5510,5510,0
|
|
20231113,164800,29536620,5510,5510,5510,5510,0
|
|
20231113,164700,29536620,5510,5510,5510,5510,0
|
|
20231113,164600,29536620,5510,5510,5510,5510,0
|
|
20231113,164500,29536620,5510,5510,5510,5510,22
|
|
20231113,164400,29536620,5510,5510,5510,5510,0
|
|
20231113,164300,29536620,5510,5510,5510,5510,0
|
|
20231113,164200,29536620,5510,5510,5510,5510,0
|
|
20231113,164100,29536620,5510,5510,5510,5510,0
|
|
20231113,164000,29536620,5510,5510,5510,5510,0
|
|
20231113,163900,29536620,5510,5510,5510,5510,0
|
|
20231113,163800,29536620,5510,5510,5510,5510,0
|
|
20231113,163700,29536620,5510,5510,5510,5510,0
|
|
20231113,163600,29536620,5510,5510,5510,5510,0
|
|
20231113,163500,29536620,5510,5510,5510,5510,0
|
|
20231113,163400,29536620,5510,5510,5510,5510,0
|
|
20231113,163300,29536620,5510,5510,5510,5510,0
|
|
20231113,163200,29536620,5510,5510,5510,5510,0
|
|
20231113,163100,29536620,5510,5510,5510,5510,0
|
|
20231113,163000,29536620,5510,5510,5510,5510,0
|
|
20231113,162900,29536620,5510,5510,5510,5510,0
|
|
20231113,162800,29536620,5510,5510,5510,5510,0
|
|
20231113,162700,29536620,5510,5510,5510,5510,0
|
|
20231113,162600,29536620,5510,5510,5510,5510,0
|
|
20231113,162500,29536620,5510,5510,5510,5510,0
|
|
20231113,162400,29536620,5510,5510,5510,5510,0
|
|
20231113,162300,29536620,5510,5510,5510,5510,0
|
|
20231113,162200,29536620,5510,5510,5510,5510,0
|
|
20231113,162100,29536620,5510,5510,5510,5510,0
|
|
20231113,162000,29536620,5510,5510,5510,5510,0
|
|
20231113,161900,29536620,5510,5510,5510,5510,0
|
|
20231113,161800,29536620,5510,5510,5510,5510,0
|
|
20231113,161700,29536620,5510,5510,5510,5510,0
|
|
20231113,161600,29536620,5510,5510,5510,5510,0
|
|
20231113,161500,29536620,5510,5510,5510,5510,22
|
|
20231113,161400,29536620,5510,5510,5510,5510,0
|
|
20231113,161300,29536620,5510,5510,5510,5510,0
|
|
20231113,161200,29536620,5510,5510,5510,5510,0
|
|
20231113,161100,29536620,5510,5510,5510,5510,0
|
|
20231113,161000,29536620,5510,5510,5510,5510,0
|
|
20231113,160900,29536620,5510,5510,5510,5510,0
|
|
20231113,160800,29536620,5510,5510,5510,5510,0
|
|
20231113,160700,29536620,5510,5510,5510,5510,0
|
|
20231113,160600,29536620,5510,5510,5510,5510,0
|
|
20231113,160500,29536620,5510,5510,5510,5510,0
|
|
20231113,160400,29536620,5510,5510,5510,5510,0
|
|
20231113,160300,29536620,5510,5510,5510,5510,0
|
|
20231113,160200,29536620,5510,5510,5510,5510,0
|
|
20231113,160100,29536620,5510,5510,5510,5510,0
|
|
20231113,160000,29536620,5510,5510,5510,5510,0
|
|
20231113,155900,29536620,5510,5510,5510,5510,0
|
|
20231113,155800,29536620,5510,5510,5510,5510,0
|
|
20231113,155700,29536620,5510,5510,5510,5510,0
|
|
20231113,155600,29536620,5510,5510,5510,5510,0
|
|
20231113,155500,29536620,5510,5510,5510,5510,0
|
|
20231113,155400,29536620,5510,5510,5510,5510,0
|
|
20231113,155300,29536620,5510,5510,5510,5510,0
|
|
20231113,155200,29536620,5510,5510,5510,5510,0
|
|
20231113,155100,29536620,5510,5510,5510,5510,0
|
|
20231113,155000,29536620,5510,5510,5510,5510,0
|
|
20231113,154900,29536620,5510,5510,5510,5510,0
|
|
20231113,154800,29536620,5510,5510,5510,5510,0
|
|
20231113,154700,29536620,5510,5510,5510,5510,0
|
|
20231113,154600,29536620,5510,5510,5510,5510,0
|
|
20231113,154500,29536620,5510,5510,5510,5510,22
|
|
20231113,154400,29536620,5510,5510,5510,5510,0
|
|
20231113,154300,29536620,5510,5510,5510,5510,0
|
|
20231113,154200,29536620,5510,5510,5510,5510,0
|
|
20231113,154100,29536620,5510,5510,5510,5510,0
|
|
20231113,154000,29536620,5510,5510,5510,5510,0
|
|
20231113,153900,29536620,5510,5510,5510,5510,0
|
|
20231113,153800,29536620,5510,5510,5510,5510,0
|
|
20231113,153700,29536620,5510,5510,5510,5510,0
|
|
20231113,153600,29536620,5510,5510,5510,5510,0
|
|
20231113,153500,29536620,5510,5510,5510,5510,0
|
|
20231113,153400,29536620,5510,5510,5510,5510,0
|
|
20231113,153300,29536620,5510,5510,5510,5510,0
|
|
20231113,153200,29536620,5510,5510,5510,5510,0
|
|
20231113,153100,29536620,5510,5510,5510,5510,0
|
|
20231113,153000,29536620,5510,5510,5510,5510,22
|
|
20231113,152900,29415400,5510,5510,5510,5510,0
|
|
20231113,152800,29415400,5510,5510,5510,5510,0
|
|
20231113,152700,29415400,5510,5510,5510,5510,0
|
|
20231113,152600,29415400,5510,5510,5510,5510,0
|
|
20231113,152500,29415400,5510,5510,5510,5510,0
|
|
20231113,152400,29415400,5510,5510,5510,5510,0
|
|
20231113,152300,29415400,5510,5510,5510,5510,0
|
|
20231113,152200,29415400,5510,5510,5510,5510,0
|
|
20231113,152100,29415400,5510,5510,5510,5510,0
|
|
20231113,152000,29415400,5510,5510,5510,5510,0
|
|
20231113,151900,29415400,5510,5510,5510,5510,1
|
|
20231113,151800,29409890,5510,5510,5510,5510,0
|
|
20231113,151700,29409890,5510,5510,5510,5510,5
|
|
20231113,151600,29382340,5510,5510,5510,5510,0
|
|
20231113,151500,29382340,5510,5510,5510,5510,251
|
|
20231113,151400,27999330,5510,5510,5510,5510,8
|
|
20231113,151300,27955250,5500,5500,5500,5500,56
|
|
20231113,151200,27647250,5500,5500,5500,5500,0
|
|
20231113,151100,27647250,5500,5500,5500,5500,0
|
|
20231113,151000,27647250,5500,5500,5500,5500,16
|
|
20231113,150900,27559250,5500,5500,5500,5500,0
|
|
20231113,150800,27559250,5500,5500,5500,5500,0
|
|
20231113,150700,27559250,5500,5500,5500,5500,0
|
|
20231113,150600,27559250,5500,5500,5500,5500,0
|
|
20231113,150500,27559250,5500,5500,5500,5500,0
|
|
20231113,150400,27559250,5500,5500,5500,5500,0
|
|
20231113,150300,27559250,5500,5500,5500,5500,0
|
|
20231113,150200,27559250,5500,5500,5500,5500,0
|
|
20231113,150100,27559250,5500,5500,5500,5500,0
|
|
20231113,150000,27559250,5500,5500,5500,5500,0
|
|
20231113,145900,27559250,5500,5500,5500,5500,0
|
|
20231113,145800,27559250,5500,5510,5510,5500,74
|
|
20231113,145700,27151520,5510,5510,5510,5510,1
|
|
20231113,145600,27146010,5510,5540,5540,5510,436
|
|
20231113,145500,24739610,5540,5540,5540,5540,0
|
|
20231113,145400,24739610,5540,5540,5540,5540,0
|
|
20231113,145300,24739610,5540,5540,5540,5540,26
|
|
20231113,145200,24595570,5530,5530,5530,5530,0
|
|
20231113,145100,24595570,5530,5530,5530,5530,0
|
|
20231113,145000,24595570,5530,5530,5530,5530,0
|
|
20231113,144900,24595570,5530,5530,5530,5530,2
|
|
20231113,144800,24584510,5540,5540,5540,5540,0
|
|
20231113,144700,24584510,5540,5540,5540,5540,0
|
|
20231113,144600,24584510,5540,5540,5540,5540,0
|
|
20231113,144500,24584510,5540,5540,5540,5540,0
|
|
20231113,144400,24584510,5540,5540,5540,5540,0
|
|
20231113,144300,24584510,5540,5540,5540,5540,0
|
|
20231113,144200,24584510,5540,5540,5540,5540,1
|
|
20231113,144100,24578970,5540,5540,5540,5540,0
|
|
20231113,144000,24578970,5540,5540,5540,5540,76
|
|
20231113,143900,24157930,5540,5540,5540,5540,3
|
|
20231113,143800,24141310,5540,5540,5540,5540,0
|
|
20231113,143700,24141310,5540,5540,5540,5540,0
|
|
20231113,143600,24141310,5540,5540,5540,5540,0
|
|
20231113,143500,24141310,5540,5540,5540,5540,0
|
|
20231113,143400,24141310,5540,5540,5540,5540,0
|
|
20231113,143300,24141310,5540,5540,5540,5540,0
|
|
20231113,143200,24141310,5540,5540,5540,5540,0
|
|
20231113,143100,24141310,5540,5540,5540,5540,0
|
|
20231113,143000,24141310,5540,5540,5540,5540,0
|
|
20231113,142900,24141310,5540,5540,5540,5540,0
|
|
20231113,142800,24141310,5540,5540,5540,5540,0
|
|
20231113,142700,24141310,5540,5540,5540,5540,0
|
|
20231113,142600,24141310,5540,5540,5540,5540,0
|
|
20231113,142500,24141310,5540,5540,5540,5540,0
|
|
20231113,142400,24141310,5540,5540,5540,5540,0
|
|
20231113,142300,24141310,5540,5540,5540,5540,0
|
|
20231113,142200,24141310,5540,5540,5540,5540,0
|
|
20231113,142100,24141310,5540,5540,5540,5540,0
|
|
20231113,142000,24141310,5540,5540,5540,5540,1
|
|
20231113,141900,24135770,5540,5540,5540,5540,0
|
|
20231113,141800,24135770,5540,5540,5540,5540,20
|
|
20231113,141700,24024970,5540,5540,5540,5540,0
|
|
20231113,141600,24024970,5540,5540,5540,5540,0
|
|
20231113,141500,24024970,5540,5540,5540,5540,0
|
|
20231113,141400,24024970,5540,5540,5540,5540,0
|
|
20231113,141300,24024970,5540,5540,5540,5540,0
|
|
20231113,141200,24024970,5540,5540,5540,5540,0
|
|
20231113,141100,24024970,5540,5540,5540,5540,0
|
|
20231113,141000,24024970,5540,5540,5540,5540,0
|
|
20231113,140900,24024970,5540,5540,5540,5540,0
|
|
20231113,140800,24024970,5540,5540,5540,5540,0
|
|
20231113,140700,24024970,5540,5540,5540,5540,0
|
|
20231113,140600,24024970,5540,5540,5540,5540,0
|
|
20231113,140500,24024970,5540,5540,5540,5540,0
|
|
20231113,140400,24024970,5540,5540,5540,5540,0
|
|
20231113,140300,24024970,5540,5540,5540,5540,0
|
|
20231113,140200,24024970,5540,5540,5540,5540,0
|
|
20231113,140100,24024970,5540,5540,5540,5540,0
|
|
20231113,140000,24024970,5540,5540,5540,5540,0
|
|
20231113,135900,24024970,5540,5540,5540,5540,0
|
|
20231113,135800,24024970,5540,5540,5540,5540,0
|
|
20231113,135700,24024970,5540,5540,5540,5540,0
|
|
20231113,135600,24024970,5540,5540,5540,5540,0
|
|
20231113,135500,24024970,5540,5540,5540,5540,0
|
|
20231113,135400,24024970,5540,5540,5540,5540,66
|
|
20231113,135300,23659330,5540,5540,5540,5540,0
|
|
20231113,135200,23659330,5540,5540,5540,5540,0
|
|
20231113,135100,23659330,5540,5540,5540,5540,0
|
|
20231113,135000,23659330,5540,5540,5540,5540,0
|
|
20231113,134900,23659330,5540,5540,5540,5540,0
|
|
20231113,134800,23659330,5540,5540,5540,5540,80
|
|
20231113,134700,23216130,5540,5540,5540,5540,0
|
|
20231113,134600,23216130,5540,5540,5540,5540,0
|
|
20231113,134500,23216130,5540,5540,5540,5540,0
|
|
20231113,134400,23216130,5540,5540,5540,5540,0
|
|
20231113,134300,23216130,5540,5540,5540,5540,0
|
|
20231113,134200,23216130,5540,5540,5540,5540,0
|
|
20231113,134100,23216130,5540,5540,5540,5540,0
|
|
20231113,134000,23216130,5540,5540,5540,5540,0
|
|
20231113,133900,23216130,5540,5540,5540,5540,0
|
|
20231113,133800,23216130,5540,5540,5540,5540,0
|
|
20231113,133700,23216130,5540,5540,5540,5540,0
|
|
20231113,133600,23216130,5540,5540,5540,5540,0
|
|
20231113,133500,23216130,5540,5540,5540,5540,0
|
|
20231113,133400,23216130,5540,5540,5540,5540,0
|
|
20231113,133300,23216130,5540,5540,5540,5540,163
|
|
20231113,133200,22313110,5550,5550,5550,5550,75
|
|
20231113,133100,21896860,5560,5560,5560,5560,88
|
|
20231113,133000,21407580,5570,5570,5570,5570,0
|
|
20231113,132900,21407580,5570,5570,5570,5570,0
|
|
20231113,132800,21407580,5570,5570,5570,5570,0
|
|
20231113,132700,21407580,5570,5570,5570,5570,0
|
|
20231113,132600,21407580,5570,5570,5570,5570,37
|
|
20231113,132500,21201490,5570,5570,5570,5570,0
|
|
20231113,132400,21201490,5570,5570,5570,5570,0
|
|
20231113,132300,21201490,5570,5570,5570,5570,0
|
|
20231113,132200,21201490,5570,5570,5570,5570,0
|
|
20231113,132100,21201490,5570,5570,5570,5570,0
|
|
20231113,132000,21201490,5570,5570,5570,5570,0
|
|
20231113,131900,21201490,5570,5570,5570,5570,0
|
|
20231113,131800,21201490,5570,5570,5570,5570,0
|
|
20231113,131700,21201490,5570,5570,5570,5570,0
|
|
20231113,131600,21201490,5570,5570,5570,5570,0
|
|
20231113,131500,21201490,5570,5570,5570,5570,0
|
|
20231113,131400,21201490,5570,5570,5570,5570,0
|
|
20231113,131300,21201490,5570,5570,5570,5570,0
|
|
20231113,131200,21201490,5570,5570,5570,5570,0
|
|
20231113,131100,21201490,5570,5570,5570,5570,0
|
|
20231113,131000,21201490,5570,5570,5570,5570,0
|
|
20231113,130900,21201490,5570,5570,5570,5570,0
|
|
20231113,130800,21201490,5570,5570,5570,5570,0
|
|
20231113,130700,21201490,5570,5570,5570,5570,0
|
|
20231113,130600,21201490,5570,5570,5570,5570,0
|
|
20231113,130500,21201490,5570,5570,5570,5570,0
|
|
20231113,130400,21201490,5570,5570,5570,5570,0
|
|
20231113,130300,21201490,5570,5570,5570,5570,0
|
|
20231113,130200,21201490,5570,5570,5570,5570,0
|
|
20231113,130100,21201490,5570,5570,5570,5570,0
|
|
20231113,130000,21201490,5570,5570,5570,5570,0
|
|
20231113,125900,21201490,5570,5570,5570,5570,0
|
|
20231113,125800,21201490,5570,5570,5570,5570,0
|
|
20231113,125700,21201490,5570,5570,5570,5570,0
|
|
20231113,125600,21201490,5570,5570,5570,5570,0
|
|
20231113,125500,21201490,5570,5570,5570,5570,0
|
|
20231113,125400,21201490,5570,5570,5570,5570,0
|
|
20231113,125300,21201490,5570,5570,5570,5570,351
|
|
20231113,125200,19246420,5570,5570,5570,5570,0
|
|
20231113,125100,19246420,5570,5570,5570,5570,0
|
|
20231113,125000,19246420,5570,5570,5570,5570,0
|
|
20231113,124900,19246420,5570,5570,5570,5570,0
|
|
20231113,124800,19246420,5570,5570,5570,5570,0
|
|
20231113,124700,19246420,5570,5570,5570,5570,0
|
|
20231113,124600,19246420,5570,5570,5570,5570,10
|
|
20231113,124500,19190720,5590,5590,5590,5590,0
|
|
20231113,124400,19190720,5590,5590,5590,5590,0
|
|
20231113,124300,19190720,5590,5590,5590,5590,0
|
|
20231113,124200,19190720,5590,5590,5590,5590,0
|
|
20231113,124100,19190720,5590,5590,5590,5590,0
|
|
20231113,124000,19190720,5590,5570,5590,5570,2
|
|
20231113,123900,19179560,5570,5570,5570,5570,2
|
|
20231113,123800,19168420,5590,5590,5590,5590,0
|
|
20231113,123700,19168420,5590,5590,5590,5590,0
|
|
20231113,123600,19168420,5590,5590,5590,5590,0
|
|
20231113,123500,19168420,5590,5590,5590,5590,0
|
|
20231113,123400,19168420,5590,5590,5590,5590,0
|
|
20231113,123300,19168420,5590,5590,5590,5590,0
|
|
20231113,123200,19168420,5590,5590,5590,5590,0
|
|
20231113,123100,19168420,5590,5590,5590,5590,0
|
|
20231113,123000,19168420,5590,5590,5590,5590,0
|
|
20231113,122900,19168420,5590,5590,5590,5590,0
|
|
20231113,122800,19168420,5590,5590,5590,5590,0
|
|
20231113,122700,19168420,5590,5590,5590,5590,0
|
|
20231113,122600,19168420,5590,5590,5590,5590,0
|
|
20231113,122500,19168420,5590,5590,5590,5590,0
|
|
20231113,122400,19168420,5590,5590,5590,5590,0
|
|
20231113,122300,19168420,5590,5590,5590,5590,0
|
|
20231113,122200,19168420,5590,5590,5590,5590,0
|
|
20231113,122100,19168420,5590,5590,5590,5590,0
|
|
20231113,122000,19168420,5590,5590,5590,5590,2
|
|
20231113,121900,19157240,5590,5590,5590,5590,0
|
|
20231113,121800,19157240,5590,5590,5590,5590,0
|
|
20231113,121700,19157240,5590,5590,5590,5590,0
|
|
20231113,121600,19157240,5590,5590,5590,5590,0
|
|
20231113,121500,19157240,5590,5590,5590,5590,0
|
|
20231113,121400,19157240,5590,5590,5590,5590,0
|
|
20231113,121300,19157240,5590,5590,5590,5590,0
|
|
20231113,121200,19157240,5590,5590,5590,5590,0
|
|
20231113,121100,19157240,5590,5590,5590,5590,0
|
|
20231113,121000,19157240,5590,5590,5590,5590,0
|
|
20231113,120900,19157240,5590,5590,5590,5590,0
|
|
20231113,120800,19157240,5590,5590,5590,5590,0
|
|
20231113,120700,19157240,5590,5590,5590,5590,0
|
|
20231113,120600,19157240,5590,5590,5590,5590,0
|
|
20231113,120500,19157240,5590,5590,5590,5590,0
|
|
20231113,120400,19157240,5590,5590,5590,5590,0
|
|
20231113,120300,19157240,5590,5590,5590,5590,0
|
|
20231113,120200,19157240,5590,5590,5590,5590,0
|
|
20231113,120100,19157240,5590,5590,5590,5590,0
|
|
20231113,120000,19157240,5590,5590,5590,5590,1
|
|
20231113,115900,19151650,5590,5590,5590,5590,0
|
|
20231113,115800,19151650,5590,5590,5590,5590,0
|
|
20231113,115700,19151650,5590,5590,5590,5590,0
|
|
20231113,115600,19151650,5590,5590,5590,5590,0
|
|
20231113,115500,19151650,5590,5590,5590,5590,0
|
|
20231113,115400,19151650,5590,5590,5590,5590,0
|
|
20231113,115300,19151650,5590,5590,5590,5590,0
|
|
20231113,115200,19151650,5590,5590,5590,5590,0
|
|
20231113,115100,19151650,5590,5590,5590,5590,0
|
|
20231113,115000,19151650,5590,5590,5590,5590,27
|
|
20231113,114900,19000720,5590,5590,5590,5590,0
|
|
20231113,114800,19000720,5590,5590,5590,5590,1
|
|
20231113,114700,18995130,5590,5590,5590,5590,0
|
|
20231113,114600,18995130,5590,5590,5590,5590,0
|
|
20231113,114500,18995130,5590,5590,5590,5590,1388
|
|
20231113,114400,11236210,5590,5590,5590,5590,0
|
|
20231113,114300,11236210,5590,5590,5590,5590,0
|
|
20231113,114200,11236210,5590,5590,5590,5590,0
|
|
20231113,114100,11236210,5590,5590,5590,5590,0
|
|
20231113,114000,11236210,5590,5590,5590,5590,10
|
|
20231113,113900,11180310,5580,5580,5580,5580,0
|
|
20231113,113800,11180310,5580,5580,5580,5580,0
|
|
20231113,113700,11180310,5580,5580,5580,5580,0
|
|
20231113,113600,11180310,5580,5580,5580,5580,0
|
|
20231113,113500,11180310,5580,5580,5580,5580,0
|
|
20231113,113400,11180310,5580,5580,5580,5580,0
|
|
20231113,113300,11180310,5580,5580,5580,5580,0
|
|
20231113,113200,11180310,5580,5580,5580,5580,0
|
|
20231113,113100,11180310,5580,5580,5580,5580,0
|
|
20231113,113000,11180310,5580,5580,5580,5580,0
|
|
20231113,112900,11180310,5580,5580,5580,5580,0
|
|
20231113,112800,11180310,5580,5580,5580,5580,0
|
|
20231113,112700,11180310,5580,5580,5580,5580,0
|
|
20231113,112600,11180310,5580,5580,5580,5580,0
|
|
20231113,112500,11180310,5580,5580,5580,5580,619
|
|
20231113,112400,7726290,5580,5580,5580,5580,0
|
|
20231113,112300,7726290,5580,5580,5580,5580,30
|
|
20231113,112200,7558890,5590,5590,5590,5590,0
|
|
20231113,112100,7558890,5590,5590,5590,5590,0
|
|
20231113,112000,7558890,5590,5590,5590,5590,0
|
|
20231113,111900,7558890,5590,5590,5590,5590,0
|
|
20231113,111800,7558890,5590,5590,5590,5590,0
|
|
20231113,111700,7558890,5590,5590,5590,5590,0
|
|
20231113,111600,7558890,5590,5590,5590,5590,0
|
|
20231113,111500,7558890,5590,5590,5590,5590,0
|
|
20231113,111400,7558890,5590,5590,5590,5590,0
|
|
20231113,111300,7558890,5590,5590,5590,5590,0
|
|
20231113,111200,7558890,5590,5590,5590,5590,0
|
|
20231113,111100,7558890,5590,5590,5590,5590,0
|
|
20231113,111000,7558890,5590,5590,5590,5590,1
|
|
20231113,110900,7553300,5590,5590,5590,5590,0
|
|
20231113,110800,7553300,5590,5590,5590,5590,0
|
|
20231113,110700,7553300,5590,5590,5590,5590,333
|
|
20231113,110600,5691830,5610,5610,5610,5610,0
|
|
20231113,110500,5691830,5610,5610,5610,5610,0
|
|
20231113,110400,5691830,5610,5610,5610,5610,0
|
|
20231113,110300,5691830,5610,5610,5610,5610,0
|
|
20231113,110200,5691830,5610,5610,5610,5610,0
|
|
20231113,110100,5691830,5610,5610,5610,5610,0
|
|
20231113,110000,5691830,5610,5610,5610,5610,0
|
|
20231113,105900,5691830,5610,5610,5610,5610,0
|
|
20231113,105800,5691830,5610,5610,5610,5610,0
|
|
20231113,105700,5691830,5610,5610,5610,5610,0
|
|
20231113,105600,5691830,5610,5610,5610,5610,0
|
|
20231113,105500,5691830,5610,5610,5610,5610,11
|
|
20231113,105400,5630120,5610,5610,5610,5610,0
|
|
20231113,105300,5630120,5610,5610,5610,5610,1
|
|
20231113,105200,5624510,5610,5620,5620,5610,7
|
|
20231113,105100,5585180,5610,5610,5610,5610,0
|
|
20231113,105000,5585180,5610,5610,5610,5610,8
|
|
20231113,104900,5540300,5610,5610,5610,5610,0
|
|
20231113,104800,5540300,5610,5610,5610,5610,6
|
|
20231113,104700,5506640,5610,5610,5610,5610,2
|
|
20231113,104600,5495420,5590,5590,5590,5590,0
|
|
20231113,104500,5495420,5590,5590,5590,5590,0
|
|
20231113,104400,5495420,5590,5590,5590,5590,0
|
|
20231113,104300,5495420,5590,5590,5590,5590,0
|
|
20231113,104200,5495420,5590,5590,5590,5590,0
|
|
20231113,104100,5495420,5590,5590,5590,5590,0
|
|
20231113,104000,5495420,5590,5590,5590,5590,0
|
|
20231113,103900,5495420,5590,5590,5590,5590,0
|
|
20231113,103800,5495420,5590,5590,5590,5590,0
|
|
20231113,103700,5495420,5590,5590,5590,5590,0
|
|
20231113,103600,5495420,5590,5590,5590,5590,3
|
|
20231113,103500,5478650,5590,5590,5590,5590,0
|
|
20231113,103400,5478650,5590,5590,5590,5590,0
|
|
20231113,103300,5478650,5590,5590,5590,5590,0
|
|
20231113,103200,5478650,5590,5590,5590,5590,0
|
|
20231113,103100,5478650,5590,5590,5590,5590,0
|
|
20231113,103000,5478650,5590,5590,5590,5590,0
|
|
20231113,102900,5478650,5590,5590,5590,5590,10
|
|
20231113,102800,5422750,5620,5620,5620,5620,0
|
|
20231113,102700,5422750,5620,5620,5620,5620,0
|
|
20231113,102600,5422750,5620,5620,5620,5620,0
|
|
20231113,102500,5422750,5620,5620,5620,5620,0
|
|
20231113,102400,5422750,5620,5620,5620,5620,0
|
|
20231113,102300,5422750,5620,5620,5620,5620,0
|
|
20231113,102200,5422750,5620,5610,5620,5610,4
|
|
20231113,102100,5400300,5620,5620,5620,5620,0
|
|
20231113,102000,5400300,5620,5620,5620,5620,0
|
|
20231113,101900,5400300,5620,5620,5620,5620,0
|
|
20231113,101800,5400300,5620,5620,5620,5620,0
|
|
20231113,101700,5400300,5620,5620,5620,5620,0
|
|
20231113,101600,5400300,5620,5620,5620,5620,0
|
|
20231113,101500,5400300,5620,5620,5620,5620,0
|
|
20231113,101400,5400300,5620,5620,5620,5620,0
|
|
20231113,101300,5400300,5620,5620,5620,5620,50
|
|
20231113,101200,5119300,5610,5610,5610,5610,0
|
|
20231113,101100,5119300,5610,5610,5610,5610,0
|
|
20231113,101000,5119300,5610,5610,5610,5610,53
|
|
20231113,100900,4821970,5630,5630,5630,5630,61
|
|
20231113,100800,4478540,5630,5630,5630,5630,0
|
|
20231113,100700,4478540,5630,5630,5630,5630,0
|
|
20231113,100600,4478540,5630,5630,5630,5630,0
|
|
20231113,100500,4478540,5630,5620,5630,5620,5
|
|
20231113,100400,4450420,5620,5620,5620,5620,0
|
|
20231113,100300,4450420,5620,5620,5620,5620,7
|
|
20231113,100200,4411080,5630,5630,5630,5630,0
|
|
20231113,100100,4411080,5630,5630,5630,5630,0
|
|
20231113,100000,4411080,5630,5630,5630,5630,0
|
|
20231113,095900,4411080,5630,5630,5630,5630,0
|
|
20231113,095800,4411080,5630,5630,5630,5630,0
|
|
20231113,095700,4411080,5630,5610,5630,5600,91
|
|
20231113,095600,3900640,5610,5610,5610,5610,20
|
|
20231113,095500,3788440,5610,5610,5610,5610,0
|
|
20231113,095400,3788440,5610,5610,5610,5610,0
|
|
20231113,095300,3788440,5610,5610,5610,5610,0
|
|
20231113,095200,3788440,5610,5610,5610,5610,0
|
|
20231113,095100,3788440,5610,5610,5610,5610,1
|
|
20231113,095000,3782830,5630,5580,5630,5580,100
|
|
20231113,094900,3222280,5590,5590,5590,5590,0
|
|
20231113,094800,3222280,5590,5580,5590,5580,100
|
|
20231113,094700,2663390,5560,5560,5560,5560,0
|
|
20231113,094600,2663390,5560,5560,5560,5560,0
|
|
20231113,094500,2663390,5560,5560,5560,5560,0
|
|
20231113,094400,2663390,5560,5560,5560,5560,0
|
|
20231113,094300,2663390,5560,5560,5560,5560,2
|
|
20231113,094200,2652270,5580,5580,5580,5580,0
|
|
20231113,094100,2652270,5580,5580,5580,5580,3
|
|
20231113,094000,2635530,5580,5580,5580,5580,0
|
|
20231113,093900,2635530,5580,5580,5580,5580,0
|
|
20231113,093800,2635530,5580,5580,5580,5580,0
|
|
20231113,093700,2635530,5580,5580,5580,5580,2
|
|
20231113,093600,2624370,5580,5560,5580,5560,72
|
|
20231113,093500,2224030,5560,5560,5560,5560,0
|
|
20231113,093400,2224030,5560,5560,5560,5560,0
|
|
20231113,093300,2224030,5560,5560,5560,5560,50
|
|
20231113,093200,1946030,5560,5560,5560,5560,0
|
|
20231113,093100,1946030,5560,5560,5560,5560,1
|
|
20231113,093000,1940470,5560,5560,5560,5560,1
|
|
20231113,092900,1934910,5560,5560,5560,5560,0
|
|
20231113,092800,1934910,5560,5560,5560,5560,0
|
|
20231113,092700,1934910,5560,5560,5560,5560,0
|
|
20231113,092600,1934910,5560,5560,5560,5560,51
|
|
20231113,092500,1651350,5560,5560,5560,5560,0
|
|
20231113,092400,1651350,5560,5560,5560,5560,0
|
|
20231113,092300,1651350,5560,5560,5560,5560,0
|
|
20231113,092200,1651350,5560,5560,5560,5560,40
|
|
20231113,092100,1428950,5560,5560,5560,5560,0
|
|
20231113,092000,1428950,5560,5560,5560,5560,0
|
|
20231113,091900,1428950,5560,5560,5560,5560,0
|
|
20231113,091800,1428950,5560,5560,5560,5560,1
|
|
20231113,091700,1423390,5540,5540,5540,5540,0
|
|
20231113,091600,1423390,5540,5540,5540,5540,0
|
|
20231113,091500,1423390,5540,5540,5540,5540,0
|
|
20231113,091400,1423390,5540,5540,5540,5540,0
|
|
20231113,091300,1423390,5540,5540,5540,5540,0
|
|
20231113,091200,1423390,5540,5550,5550,5540,141
|
|
20231113,091100,642230,5580,5550,5590,5550,17
|
|
20231113,091000,547470,5530,5530,5530,5530,0
|
|
20231113,090900,547470,5530,5530,5530,5530,0
|
|
20231113,090800,547470,5530,5530,5530,5530,0
|
|
20231113,090700,547470,5530,5530,5530,5530,0
|
|
20231113,090600,547470,5530,5530,5530,5530,5
|
|
20231113,090500,519820,5530,5530,5530,5530,0
|
|
20231113,090400,519820,5530,5530,5530,5530,0
|
|
20231113,090300,519820,5530,5530,5530,5530,0
|
|
20231113,090200,519820,5530,5530,5530,5530,0
|
|
20231113,090100,519820,5530,5530,5530,5530,0
|
|
20231113,090000,519820,5530,5530,5530,5530,94
|