588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,184500,18686940,5550,5550,5550,5550,131
|
|
20231114,184400,18686940,5550,5550,5550,5550,0
|
|
20231114,184300,18686940,5550,5550,5550,5550,0
|
|
20231114,184200,18686940,5550,5550,5550,5550,0
|
|
20231114,184100,18686940,5550,5550,5550,5550,0
|
|
20231114,184000,18686940,5550,5550,5550,5550,0
|
|
20231114,183900,18686940,5550,5550,5550,5550,0
|
|
20231114,183800,18686940,5550,5550,5550,5550,0
|
|
20231114,183700,18686940,5550,5550,5550,5550,0
|
|
20231114,183600,18686940,5550,5550,5550,5550,0
|
|
20231114,183500,18686940,5550,5550,5550,5550,0
|
|
20231114,183400,18686940,5550,5550,5550,5550,0
|
|
20231114,183300,18686940,5550,5550,5550,5550,0
|
|
20231114,183200,18686940,5550,5550,5550,5550,0
|
|
20231114,183100,18686940,5550,5550,5550,5550,0
|
|
20231114,183000,18686940,5550,5550,5550,5550,0
|
|
20231114,182900,18686940,5550,5550,5550,5550,0
|
|
20231114,182800,18686940,5550,5550,5550,5550,0
|
|
20231114,182700,18686940,5550,5550,5550,5550,0
|
|
20231114,182600,18686940,5550,5550,5550,5550,0
|
|
20231114,182500,18686940,5550,5550,5550,5550,0
|
|
20231114,182400,18686940,5550,5550,5550,5550,0
|
|
20231114,182300,18686940,5550,5550,5550,5550,0
|
|
20231114,182200,18686940,5550,5550,5550,5550,0
|
|
20231114,182100,18686940,5550,5550,5550,5550,0
|
|
20231114,182000,18686940,5550,5550,5550,5550,0
|
|
20231114,181900,18686940,5550,5550,5550,5550,0
|
|
20231114,181800,18686940,5550,5550,5550,5550,0
|
|
20231114,181700,18686940,5550,5550,5550,5550,0
|
|
20231114,181600,18686940,5550,5550,5550,5550,0
|
|
20231114,181500,18686940,5550,5550,5550,5550,131
|
|
20231114,181400,18686940,5550,5550,5550,5550,0
|
|
20231114,181300,18686940,5550,5550,5550,5550,0
|
|
20231114,181200,18686940,5550,5550,5550,5550,0
|
|
20231114,181100,18686940,5550,5550,5550,5550,0
|
|
20231114,181000,18686940,5550,5550,5550,5550,0
|
|
20231114,180900,18686940,5550,5550,5550,5550,0
|
|
20231114,180800,18686940,5550,5550,5550,5550,0
|
|
20231114,180700,18686940,5550,5550,5550,5550,0
|
|
20231114,180600,18686940,5550,5550,5550,5550,0
|
|
20231114,180500,18686940,5550,5550,5550,5550,0
|
|
20231114,180400,18686940,5550,5550,5550,5550,0
|
|
20231114,180300,18686940,5550,5550,5550,5550,0
|
|
20231114,180200,18686940,5550,5550,5550,5550,0
|
|
20231114,180100,18686940,5550,5550,5550,5550,0
|
|
20231114,180000,18686940,5550,5550,5550,5550,0
|
|
20231114,175900,18686940,5550,5550,5550,5550,0
|
|
20231114,175800,18686940,5550,5550,5550,5550,0
|
|
20231114,175700,18686940,5550,5550,5550,5550,0
|
|
20231114,175600,18686940,5550,5550,5550,5550,0
|
|
20231114,175500,18686940,5550,5550,5550,5550,0
|
|
20231114,175400,18686940,5550,5550,5550,5550,0
|
|
20231114,175300,18686940,5550,5550,5550,5550,0
|
|
20231114,175200,18686940,5550,5550,5550,5550,0
|
|
20231114,175100,18686940,5550,5550,5550,5550,0
|
|
20231114,175000,18686940,5550,5550,5550,5550,0
|
|
20231114,174900,18686940,5550,5550,5550,5550,0
|
|
20231114,174800,18686940,5550,5550,5550,5550,0
|
|
20231114,174700,18686940,5550,5550,5550,5550,0
|
|
20231114,174600,18686940,5550,5550,5550,5550,0
|
|
20231114,174500,18686940,5550,5550,5550,5550,131
|
|
20231114,174400,18686940,5550,5550,5550,5550,0
|
|
20231114,174300,18686940,5550,5550,5550,5550,0
|
|
20231114,174200,18686940,5550,5550,5550,5550,0
|
|
20231114,174100,18686940,5550,5550,5550,5550,0
|
|
20231114,174000,18686940,5550,5550,5550,5550,0
|
|
20231114,173900,18686940,5550,5550,5550,5550,0
|
|
20231114,173800,18686940,5550,5550,5550,5550,0
|
|
20231114,173700,18686940,5550,5550,5550,5550,0
|
|
20231114,173600,18686940,5550,5550,5550,5550,0
|
|
20231114,173500,18686940,5550,5550,5550,5550,0
|
|
20231114,173400,18686940,5550,5550,5550,5550,0
|
|
20231114,173300,18686940,5550,5550,5550,5550,0
|
|
20231114,173200,18686940,5550,5550,5550,5550,0
|
|
20231114,173100,18686940,5550,5550,5550,5550,0
|
|
20231114,173000,18686940,5550,5550,5550,5550,0
|
|
20231114,172900,18686940,5550,5550,5550,5550,0
|
|
20231114,172800,18686940,5550,5550,5550,5550,0
|
|
20231114,172700,18686940,5550,5550,5550,5550,0
|
|
20231114,172600,18686940,5550,5550,5550,5550,0
|
|
20231114,172500,18686940,5550,5550,5550,5550,0
|
|
20231114,172400,18686940,5550,5550,5550,5550,0
|
|
20231114,172300,18686940,5550,5550,5550,5550,0
|
|
20231114,172200,18686940,5550,5550,5550,5550,0
|
|
20231114,172100,18686940,5550,5550,5550,5550,0
|
|
20231114,172000,18686940,5550,5550,5550,5550,0
|
|
20231114,171900,18686940,5550,5550,5550,5550,0
|
|
20231114,171800,18686940,5550,5550,5550,5550,0
|
|
20231114,171700,18686940,5550,5550,5550,5550,0
|
|
20231114,171600,18686940,5550,5550,5550,5550,0
|
|
20231114,171500,18686940,5550,5550,5550,5550,131
|
|
20231114,171400,18686940,5550,5550,5550,5550,0
|
|
20231114,171300,18686940,5550,5550,5550,5550,0
|
|
20231114,171200,18686940,5550,5550,5550,5550,0
|
|
20231114,171100,18686940,5550,5550,5550,5550,0
|
|
20231114,171000,18686940,5550,5550,5550,5550,0
|
|
20231114,170900,18686940,5550,5550,5550,5550,0
|
|
20231114,170800,18686940,5550,5550,5550,5550,0
|
|
20231114,170700,18686940,5550,5550,5550,5550,0
|
|
20231114,170600,18686940,5550,5550,5550,5550,0
|
|
20231114,170500,18686940,5550,5550,5550,5550,0
|
|
20231114,170400,18686940,5550,5550,5550,5550,0
|
|
20231114,170300,18686940,5550,5550,5550,5550,0
|
|
20231114,170200,18686940,5550,5550,5550,5550,0
|
|
20231114,170100,18686940,5550,5550,5550,5550,0
|
|
20231114,170000,18686940,5550,5550,5550,5550,0
|
|
20231114,165900,18686940,5550,5550,5550,5550,0
|
|
20231114,165800,18686940,5550,5550,5550,5550,0
|
|
20231114,165700,18686940,5550,5550,5550,5550,0
|
|
20231114,165600,18686940,5550,5550,5550,5550,0
|
|
20231114,165500,18686940,5550,5550,5550,5550,0
|
|
20231114,165400,18686940,5550,5550,5550,5550,0
|
|
20231114,165300,18686940,5550,5550,5550,5550,0
|
|
20231114,165200,18686940,5550,5550,5550,5550,0
|
|
20231114,165100,18686940,5550,5550,5550,5550,0
|
|
20231114,165000,18686940,5550,5550,5550,5550,0
|
|
20231114,164900,18686940,5550,5550,5550,5550,0
|
|
20231114,164800,18686940,5550,5550,5550,5550,0
|
|
20231114,164700,18686940,5550,5550,5550,5550,0
|
|
20231114,164600,18686940,5550,5550,5550,5550,0
|
|
20231114,164500,18686940,5550,5550,5550,5550,131
|
|
20231114,164400,18686940,5550,5550,5550,5550,0
|
|
20231114,164300,18686940,5550,5550,5550,5550,0
|
|
20231114,164200,18686940,5550,5550,5550,5550,0
|
|
20231114,164100,18686940,5550,5550,5550,5550,0
|
|
20231114,164000,18686940,5550,5550,5550,5550,0
|
|
20231114,163900,18686940,5550,5550,5550,5550,0
|
|
20231114,163800,18686940,5550,5550,5550,5550,0
|
|
20231114,163700,18686940,5550,5550,5550,5550,0
|
|
20231114,163600,18686940,5550,5550,5550,5550,0
|
|
20231114,163500,18686940,5550,5550,5550,5550,0
|
|
20231114,163400,18686940,5550,5550,5550,5550,0
|
|
20231114,163300,18686940,5550,5550,5550,5550,0
|
|
20231114,163200,18686940,5550,5550,5550,5550,0
|
|
20231114,163100,18686940,5550,5550,5550,5550,0
|
|
20231114,163000,18686940,5550,5550,5550,5550,0
|
|
20231114,162900,18686940,5550,5550,5550,5550,0
|
|
20231114,162800,18686940,5550,5550,5550,5550,0
|
|
20231114,162700,18686940,5550,5550,5550,5550,0
|
|
20231114,162600,18686940,5550,5550,5550,5550,0
|
|
20231114,162500,18686940,5550,5550,5550,5550,0
|
|
20231114,162400,18686940,5550,5550,5550,5550,0
|
|
20231114,162300,18686940,5550,5550,5550,5550,0
|
|
20231114,162200,18686940,5550,5550,5550,5550,0
|
|
20231114,162100,18686940,5550,5550,5550,5550,0
|
|
20231114,162000,18686940,5550,5550,5550,5550,0
|
|
20231114,161900,18686940,5550,5550,5550,5550,0
|
|
20231114,161800,18686940,5550,5550,5550,5550,0
|
|
20231114,161700,18686940,5550,5550,5550,5550,0
|
|
20231114,161600,18686940,5550,5550,5550,5550,0
|
|
20231114,161500,18686940,5550,5550,5550,5550,131
|
|
20231114,161400,18686940,5550,5550,5550,5550,0
|
|
20231114,161300,18686940,5550,5550,5550,5550,0
|
|
20231114,161200,18686940,5550,5550,5550,5550,0
|
|
20231114,161100,18686940,5550,5550,5550,5550,0
|
|
20231114,161000,18686940,5550,5550,5550,5550,0
|
|
20231114,160900,18686940,5550,5550,5550,5550,0
|
|
20231114,160800,18686940,5550,5550,5550,5550,0
|
|
20231114,160700,18686940,5550,5550,5550,5550,0
|
|
20231114,160600,18686940,5550,5550,5550,5550,0
|
|
20231114,160500,18686940,5550,5550,5550,5550,0
|
|
20231114,160400,18686940,5550,5550,5550,5550,0
|
|
20231114,160300,18686940,5550,5550,5550,5550,0
|
|
20231114,160200,18686940,5550,5550,5550,5550,0
|
|
20231114,160100,18686940,5550,5550,5550,5550,0
|
|
20231114,160000,18686940,5550,5550,5550,5550,0
|
|
20231114,155900,18686940,5550,5550,5550,5550,0
|
|
20231114,155800,18686940,5550,5550,5550,5550,0
|
|
20231114,155700,18686940,5550,5550,5550,5550,0
|
|
20231114,155600,18686940,5550,5550,5550,5550,0
|
|
20231114,155500,18686940,5550,5550,5550,5550,0
|
|
20231114,155400,18686940,5550,5550,5550,5550,0
|
|
20231114,155300,18686940,5550,5550,5550,5550,0
|
|
20231114,155200,18686940,5550,5550,5550,5550,0
|
|
20231114,155100,18686940,5550,5550,5550,5550,0
|
|
20231114,155000,18686940,5550,5550,5550,5550,0
|
|
20231114,154900,18686940,5550,5550,5550,5550,0
|
|
20231114,154800,18686940,5550,5550,5550,5550,0
|
|
20231114,154700,18686940,5550,5550,5550,5550,0
|
|
20231114,154600,18686940,5550,5550,5550,5550,0
|
|
20231114,154500,18686940,5550,5550,5550,5550,131
|
|
20231114,154400,18686940,5550,5550,5550,5550,0
|
|
20231114,154300,18686940,5550,5550,5550,5550,0
|
|
20231114,154200,18686940,5550,5550,5550,5550,0
|
|
20231114,154100,18686940,5550,5550,5550,5550,0
|
|
20231114,154000,18686940,5550,5550,5550,5550,0
|
|
20231114,153900,18686940,5550,5550,5550,5550,0
|
|
20231114,153800,18686940,5550,5550,5550,5550,0
|
|
20231114,153700,18686940,5550,5550,5550,5550,0
|
|
20231114,153600,18686940,5550,5550,5550,5550,0
|
|
20231114,153500,18686940,5550,5550,5550,5550,0
|
|
20231114,153400,18686940,5550,5550,5550,5550,0
|
|
20231114,153300,18686940,5550,5550,5550,5550,0
|
|
20231114,153200,18686940,5550,5550,5550,5550,0
|
|
20231114,153100,18686940,5550,5550,5550,5550,0
|
|
20231114,153000,18686940,5550,5550,5550,5550,131
|
|
20231114,152900,17959890,5530,5530,5530,5530,0
|
|
20231114,152800,17959890,5530,5530,5530,5530,0
|
|
20231114,152700,17959890,5530,5530,5530,5530,0
|
|
20231114,152600,17959890,5530,5530,5530,5530,0
|
|
20231114,152500,17959890,5530,5530,5530,5530,0
|
|
20231114,152400,17959890,5530,5530,5530,5530,0
|
|
20231114,152300,17959890,5530,5530,5530,5530,0
|
|
20231114,152200,17959890,5530,5530,5530,5530,0
|
|
20231114,152100,17959890,5530,5530,5530,5530,0
|
|
20231114,152000,17959890,5530,5530,5530,5530,0
|
|
20231114,151900,17959890,5530,5530,5530,5530,12
|
|
20231114,151800,17893530,5530,5530,5530,5530,0
|
|
20231114,151700,17893530,5530,5530,5530,5530,0
|
|
20231114,151600,17893530,5530,5530,5530,5530,0
|
|
20231114,151500,17893530,5530,5530,5530,5530,0
|
|
20231114,151400,17893530,5530,5530,5530,5530,2
|
|
20231114,151300,17882470,5530,5530,5530,5530,0
|
|
20231114,151200,17882470,5530,5530,5530,5530,0
|
|
20231114,151100,17882470,5530,5530,5530,5530,0
|
|
20231114,151000,17882470,5530,5540,5540,5530,144
|
|
20231114,150900,17085470,5540,5530,5540,5530,13
|
|
20231114,150800,17013470,5530,5530,5530,5530,0
|
|
20231114,150700,17013470,5530,5530,5530,5530,0
|
|
20231114,150600,17013470,5530,5530,5530,5530,0
|
|
20231114,150500,17013470,5530,5530,5530,5530,0
|
|
20231114,150400,17013470,5530,5530,5530,5530,0
|
|
20231114,150300,17013470,5530,5530,5530,5530,0
|
|
20231114,150200,17013470,5530,5530,5530,5530,0
|
|
20231114,150100,17013470,5530,5530,5530,5530,0
|
|
20231114,150000,17013470,5530,5530,5530,5530,0
|
|
20231114,145900,17013470,5530,5530,5530,5530,0
|
|
20231114,145800,17013470,5530,5530,5530,5530,0
|
|
20231114,145700,17013470,5530,5530,5530,5530,0
|
|
20231114,145600,17013470,5530,5530,5530,5530,0
|
|
20231114,145500,17013470,5530,5530,5530,5530,0
|
|
20231114,145400,17013470,5530,5530,5530,5530,0
|
|
20231114,145300,17013470,5530,5530,5530,5530,10
|
|
20231114,145200,16958170,5530,5530,5530,5530,0
|
|
20231114,145100,16958170,5530,5530,5530,5530,0
|
|
20231114,145000,16958170,5530,5530,5530,5530,5
|
|
20231114,144900,16930520,5530,5530,5530,5530,0
|
|
20231114,144800,16930520,5530,5530,5530,5530,1
|
|
20231114,144700,16924990,5530,5530,5530,5530,0
|
|
20231114,144600,16924990,5530,5530,5530,5530,0
|
|
20231114,144500,16924990,5530,5530,5530,5530,0
|
|
20231114,144400,16924990,5530,5530,5530,5530,0
|
|
20231114,144300,16924990,5530,5530,5530,5530,0
|
|
20231114,144200,16924990,5530,5530,5530,5530,0
|
|
20231114,144100,16924990,5530,5530,5530,5530,0
|
|
20231114,144000,16924990,5530,5530,5530,5530,0
|
|
20231114,143900,16924990,5530,5540,5540,5530,3
|
|
20231114,143800,16908390,5540,5540,5540,5540,0
|
|
20231114,143700,16908390,5540,5540,5540,5540,0
|
|
20231114,143600,16908390,5540,5540,5540,5540,0
|
|
20231114,143500,16908390,5540,5540,5540,5540,0
|
|
20231114,143400,16908390,5540,5530,5540,5530,371
|
|
20231114,143300,14853760,5530,5530,5530,5530,0
|
|
20231114,143200,14853760,5530,5530,5530,5530,0
|
|
20231114,143100,14853760,5530,5530,5530,5530,0
|
|
20231114,143000,14853760,5530,5530,5530,5530,1
|
|
20231114,142900,14848230,5530,5530,5530,5530,0
|
|
20231114,142800,14848230,5530,5530,5530,5530,0
|
|
20231114,142700,14848230,5530,5530,5530,5530,0
|
|
20231114,142600,14848230,5530,5530,5530,5530,0
|
|
20231114,142500,14848230,5530,5530,5530,5530,0
|
|
20231114,142400,14848230,5530,5530,5530,5530,2
|
|
20231114,142300,14837170,5530,5530,5530,5530,3
|
|
20231114,142200,14820580,5530,5530,5530,5530,0
|
|
20231114,142100,14820580,5530,5530,5530,5530,0
|
|
20231114,142000,14820580,5530,5530,5530,5530,0
|
|
20231114,141900,14820580,5530,5530,5530,5530,0
|
|
20231114,141800,14820580,5530,5530,5530,5530,0
|
|
20231114,141700,14820580,5530,5530,5530,5530,0
|
|
20231114,141600,14820580,5530,5530,5530,5530,0
|
|
20231114,141500,14820580,5530,5530,5530,5530,0
|
|
20231114,141400,14820580,5530,5530,5530,5530,0
|
|
20231114,141300,14820580,5530,5530,5530,5530,0
|
|
20231114,141200,14820580,5530,5530,5530,5530,0
|
|
20231114,141100,14820580,5530,5530,5530,5530,0
|
|
20231114,141000,14820580,5530,5530,5530,5530,0
|
|
20231114,140900,14820580,5530,5530,5530,5530,0
|
|
20231114,140800,14820580,5530,5530,5530,5530,152
|
|
20231114,140700,13980020,5530,5530,5530,5530,115
|
|
20231114,140600,13344070,5530,5530,5530,5530,0
|
|
20231114,140500,13344070,5530,5530,5530,5530,0
|
|
20231114,140400,13344070,5530,5530,5530,5530,0
|
|
20231114,140300,13344070,5530,5530,5530,5530,0
|
|
20231114,140200,13344070,5530,5530,5530,5530,0
|
|
20231114,140100,13344070,5530,5530,5530,5530,0
|
|
20231114,140000,13344070,5530,5530,5530,5530,0
|
|
20231114,135900,13344070,5530,5530,5530,5530,0
|
|
20231114,135800,13344070,5530,5530,5530,5530,0
|
|
20231114,135700,13344070,5530,5530,5530,5530,0
|
|
20231114,135600,13344070,5530,5530,5530,5530,0
|
|
20231114,135500,13344070,5530,5530,5530,5530,0
|
|
20231114,135400,13344070,5530,5530,5530,5530,0
|
|
20231114,135300,13344070,5530,5530,5530,5530,0
|
|
20231114,135200,13344070,5530,5530,5530,5530,0
|
|
20231114,135100,13344070,5530,5530,5530,5530,0
|
|
20231114,135000,13344070,5530,5530,5530,5530,0
|
|
20231114,134900,13344070,5530,5530,5530,5530,0
|
|
20231114,134800,13344070,5530,5530,5530,5530,0
|
|
20231114,134700,13344070,5530,5530,5530,5530,0
|
|
20231114,134600,13344070,5530,5530,5530,5530,18
|
|
20231114,134500,13244530,5530,5530,5530,5530,0
|
|
20231114,134400,13244530,5530,5530,5530,5530,0
|
|
20231114,134300,13244530,5530,5530,5530,5530,0
|
|
20231114,134200,13244530,5530,5530,5530,5530,0
|
|
20231114,134100,13244530,5530,5530,5530,5530,0
|
|
20231114,134000,13244530,5530,5530,5530,5530,5
|
|
20231114,133900,13216880,5530,5530,5530,5530,9
|
|
20231114,133800,13167110,5530,5530,5530,5530,0
|
|
20231114,133700,13167110,5530,5530,5530,5530,0
|
|
20231114,133600,13167110,5530,5530,5530,5530,0
|
|
20231114,133500,13167110,5530,5530,5530,5530,2
|
|
20231114,133400,13156050,5530,5530,5530,5530,0
|
|
20231114,133300,13156050,5530,5530,5530,5530,0
|
|
20231114,133200,13156050,5530,5530,5530,5530,2
|
|
20231114,133100,13144990,5510,5510,5510,5510,0
|
|
20231114,133000,13144990,5510,5520,5520,5510,125
|
|
20231114,132900,12455840,5530,5530,5530,5530,7
|
|
20231114,132800,12417130,5540,5540,5540,5540,0
|
|
20231114,132700,12417130,5540,5540,5540,5540,0
|
|
20231114,132600,12417130,5540,5540,5540,5540,0
|
|
20231114,132500,12417130,5540,5540,5540,5540,0
|
|
20231114,132400,12417130,5540,5540,5540,5540,0
|
|
20231114,132300,12417130,5540,5540,5540,5540,132
|
|
20231114,132200,11685850,5540,5540,5540,5540,0
|
|
20231114,132100,11685850,5540,5540,5540,5540,0
|
|
20231114,132000,11685850,5540,5540,5540,5540,0
|
|
20231114,131900,11685850,5540,5540,5540,5540,0
|
|
20231114,131800,11685850,5540,5540,5540,5540,0
|
|
20231114,131700,11685850,5540,5540,5540,5540,0
|
|
20231114,131600,11685850,5540,5540,5540,5540,0
|
|
20231114,131500,11685850,5540,5540,5540,5540,0
|
|
20231114,131400,11685850,5540,5540,5540,5540,0
|
|
20231114,131300,11685850,5540,5540,5540,5540,0
|
|
20231114,131200,11685850,5540,5540,5540,5540,0
|
|
20231114,131100,11685850,5540,5540,5540,5540,0
|
|
20231114,131000,11685850,5540,5540,5540,5540,0
|
|
20231114,130900,11685850,5540,5540,5540,5540,0
|
|
20231114,130800,11685850,5540,5540,5540,5540,0
|
|
20231114,130700,11685850,5540,5540,5540,5540,0
|
|
20231114,130600,11685850,5540,5540,5540,5540,0
|
|
20231114,130500,11685850,5540,5540,5540,5540,0
|
|
20231114,130400,11685850,5540,5540,5540,5540,0
|
|
20231114,130300,11685850,5540,5540,5540,5540,0
|
|
20231114,130200,11685850,5540,5540,5540,5540,0
|
|
20231114,130100,11685850,5540,5540,5540,5540,0
|
|
20231114,130000,11685850,5540,5540,5540,5540,0
|
|
20231114,125900,11685850,5540,5540,5540,5540,0
|
|
20231114,125800,11685850,5540,5540,5540,5540,0
|
|
20231114,125700,11685850,5540,5540,5540,5540,0
|
|
20231114,125600,11685850,5540,5540,5540,5540,0
|
|
20231114,125500,11685850,5540,5540,5540,5540,0
|
|
20231114,125400,11685850,5540,5540,5540,5540,0
|
|
20231114,125300,11685850,5540,5540,5540,5540,0
|
|
20231114,125200,11685850,5540,5540,5540,5540,0
|
|
20231114,125100,11685850,5540,5530,5540,5530,74
|
|
20231114,125000,11275920,5540,5540,5540,5540,0
|
|
20231114,124900,11275920,5540,5540,5540,5540,0
|
|
20231114,124800,11275920,5540,5540,5540,5540,0
|
|
20231114,124700,11275920,5540,5540,5540,5540,0
|
|
20231114,124600,11275920,5540,5540,5540,5540,0
|
|
20231114,124500,11275920,5540,5540,5540,5540,0
|
|
20231114,124400,11275920,5540,5540,5540,5540,0
|
|
20231114,124300,11275920,5540,5540,5540,5540,0
|
|
20231114,124200,11275920,5540,5540,5540,5540,0
|
|
20231114,124100,11275920,5540,5540,5540,5540,0
|
|
20231114,124000,11275920,5540,5540,5540,5540,0
|
|
20231114,123900,11275920,5540,5540,5540,5540,0
|
|
20231114,123800,11275920,5540,5530,5540,5530,2
|
|
20231114,123700,11264850,5540,5540,5540,5540,0
|
|
20231114,123600,11264850,5540,5540,5540,5540,0
|
|
20231114,123500,11264850,5540,5540,5540,5540,0
|
|
20231114,123400,11264850,5540,5530,5540,5530,90
|
|
20231114,123300,10766380,5530,5530,5530,5530,0
|
|
20231114,123200,10766380,5530,5530,5530,5530,0
|
|
20231114,123100,10766380,5530,5530,5530,5530,0
|
|
20231114,123000,10766380,5530,5530,5530,5530,0
|
|
20231114,122900,10766380,5530,5530,5530,5530,0
|
|
20231114,122800,10766380,5530,5530,5530,5530,70
|
|
20231114,122700,10379280,5530,5530,5530,5530,284
|
|
20231114,122600,8808760,5520,5520,5520,5520,0
|
|
20231114,122500,8808760,5520,5520,5520,5520,0
|
|
20231114,122400,8808760,5520,5520,5520,5520,216
|
|
20231114,122300,7616440,5520,5520,5520,5520,0
|
|
20231114,122200,7616440,5520,5520,5520,5520,0
|
|
20231114,122100,7616440,5520,5520,5520,5520,0
|
|
20231114,122000,7616440,5520,5520,5520,5520,0
|
|
20231114,121900,7616440,5520,5520,5520,5520,0
|
|
20231114,121800,7616440,5520,5520,5520,5520,0
|
|
20231114,121700,7616440,5520,5520,5520,5520,0
|
|
20231114,121600,7616440,5520,5520,5520,5520,12
|
|
20231114,121500,7550200,5520,5520,5520,5520,0
|
|
20231114,121400,7550200,5520,5520,5520,5520,0
|
|
20231114,121300,7550200,5520,5520,5520,5520,0
|
|
20231114,121200,7550200,5520,5520,5520,5520,0
|
|
20231114,121100,7550200,5520,5520,5520,5520,0
|
|
20231114,121000,7550200,5520,5520,5520,5520,0
|
|
20231114,120900,7550200,5520,5520,5520,5520,0
|
|
20231114,120800,7550200,5520,5520,5520,5520,0
|
|
20231114,120700,7550200,5520,5520,5520,5520,0
|
|
20231114,120600,7550200,5520,5520,5520,5520,0
|
|
20231114,120500,7550200,5520,5520,5520,5520,0
|
|
20231114,120400,7550200,5520,5520,5520,5520,0
|
|
20231114,120300,7550200,5520,5520,5520,5520,0
|
|
20231114,120200,7550200,5520,5520,5520,5520,4
|
|
20231114,120100,7528120,5510,5510,5510,5510,0
|
|
20231114,120000,7528120,5510,5510,5510,5510,0
|
|
20231114,115900,7528120,5510,5510,5510,5510,0
|
|
20231114,115800,7528120,5510,5510,5510,5510,5
|
|
20231114,115700,7500570,5520,5520,5520,5520,0
|
|
20231114,115600,7500570,5520,5520,5520,5520,0
|
|
20231114,115500,7500570,5520,5520,5520,5520,0
|
|
20231114,115400,7500570,5520,5520,5520,5520,0
|
|
20231114,115300,7500570,5520,5520,5520,5520,0
|
|
20231114,115200,7500570,5520,5520,5520,5520,0
|
|
20231114,115100,7500570,5520,5520,5520,5520,0
|
|
20231114,115000,7500570,5520,5520,5520,5520,0
|
|
20231114,114900,7500570,5520,5520,5520,5520,0
|
|
20231114,114800,7500570,5520,5520,5520,5520,0
|
|
20231114,114700,7500570,5520,5520,5520,5520,0
|
|
20231114,114600,7500570,5520,5520,5520,5520,0
|
|
20231114,114500,7500570,5520,5520,5520,5520,0
|
|
20231114,114400,7500570,5520,5520,5520,5520,2
|
|
20231114,114300,7489530,5520,5520,5520,5520,0
|
|
20231114,114200,7489530,5520,5520,5520,5520,0
|
|
20231114,114100,7489530,5520,5520,5520,5520,0
|
|
20231114,114000,7489530,5520,5520,5520,5520,0
|
|
20231114,113900,7489530,5520,5520,5520,5520,0
|
|
20231114,113800,7489530,5520,5520,5520,5520,0
|
|
20231114,113700,7489530,5520,5520,5520,5520,0
|
|
20231114,113600,7489530,5520,5520,5520,5520,0
|
|
20231114,113500,7489530,5520,5520,5520,5520,0
|
|
20231114,113400,7489530,5520,5520,5520,5520,0
|
|
20231114,113300,7489530,5520,5520,5520,5520,0
|
|
20231114,113200,7489530,5520,5520,5520,5520,0
|
|
20231114,113100,7489530,5520,5520,5520,5520,0
|
|
20231114,113000,7489530,5520,5520,5520,5520,0
|
|
20231114,112900,7489530,5520,5520,5520,5520,0
|
|
20231114,112800,7489530,5520,5520,5520,5520,28
|
|
20231114,112700,7334970,5520,5520,5520,5520,0
|
|
20231114,112600,7334970,5520,5520,5520,5520,0
|
|
20231114,112500,7334970,5520,5520,5520,5520,181
|
|
20231114,112400,6335850,5510,5510,5510,5510,0
|
|
20231114,112300,6335850,5510,5510,5510,5510,0
|
|
20231114,112200,6335850,5510,5510,5510,5510,0
|
|
20231114,112100,6335850,5510,5510,5510,5510,0
|
|
20231114,112000,6335850,5510,5510,5510,5510,0
|
|
20231114,111900,6335850,5510,5510,5510,5510,0
|
|
20231114,111800,6335850,5510,5510,5510,5510,500
|
|
20231114,111700,3580850,5510,5520,5520,5510,20
|
|
20231114,111600,3470640,5520,5520,5520,5520,0
|
|
20231114,111500,3470640,5520,5520,5520,5520,0
|
|
20231114,111400,3470640,5520,5520,5520,5520,0
|
|
20231114,111300,3470640,5520,5520,5520,5520,100
|
|
20231114,111200,2918640,5520,5520,5520,5520,0
|
|
20231114,111100,2918640,5520,5520,5520,5520,0
|
|
20231114,111000,2918640,5520,5520,5520,5520,0
|
|
20231114,110900,2918640,5520,5520,5520,5520,0
|
|
20231114,110800,2918640,5520,5520,5520,5520,0
|
|
20231114,110700,2918640,5520,5520,5520,5520,0
|
|
20231114,110600,2918640,5520,5520,5520,5520,0
|
|
20231114,110500,2918640,5520,5520,5520,5520,0
|
|
20231114,110400,2918640,5520,5520,5520,5520,0
|
|
20231114,110300,2918640,5520,5520,5520,5520,0
|
|
20231114,110200,2918640,5520,5520,5520,5520,0
|
|
20231114,110100,2918640,5520,5520,5520,5520,6
|
|
20231114,110000,2885520,5520,5520,5520,5520,0
|
|
20231114,105900,2885520,5520,5520,5520,5520,0
|
|
20231114,105800,2885520,5520,5520,5520,5520,0
|
|
20231114,105700,2885520,5520,5520,5520,5520,0
|
|
20231114,105600,2885520,5520,5520,5520,5520,0
|
|
20231114,105500,2885520,5520,5530,5530,5520,15
|
|
20231114,105400,2802640,5540,5540,5540,5540,0
|
|
20231114,105300,2802640,5540,5540,5540,5540,0
|
|
20231114,105200,2802640,5540,5540,5540,5540,0
|
|
20231114,105100,2802640,5540,5540,5540,5540,50
|
|
20231114,105000,2525640,5530,5530,5530,5530,0
|
|
20231114,104900,2525640,5530,5530,5530,5530,0
|
|
20231114,104800,2525640,5530,5530,5530,5530,0
|
|
20231114,104700,2525640,5530,5530,5530,5530,0
|
|
20231114,104600,2525640,5530,5530,5530,5530,0
|
|
20231114,104500,2525640,5530,5530,5530,5530,0
|
|
20231114,104400,2525640,5530,5530,5530,5530,0
|
|
20231114,104300,2525640,5530,5530,5530,5530,0
|
|
20231114,104200,2525640,5530,5530,5530,5530,0
|
|
20231114,104100,2525640,5530,5530,5530,5530,0
|
|
20231114,104000,2525640,5530,5530,5530,5530,0
|
|
20231114,103900,2525640,5530,5530,5530,5530,0
|
|
20231114,103800,2525640,5530,5530,5530,5530,0
|
|
20231114,103700,2525640,5530,5530,5530,5530,0
|
|
20231114,103600,2525640,5530,5530,5530,5530,0
|
|
20231114,103500,2525640,5530,5530,5530,5530,0
|
|
20231114,103400,2525640,5530,5530,5530,5530,0
|
|
20231114,103300,2525640,5530,5530,5530,5530,0
|
|
20231114,103200,2525640,5530,5530,5530,5530,0
|
|
20231114,103100,2525640,5530,5530,5530,5530,0
|
|
20231114,103000,2525640,5530,5530,5530,5530,0
|
|
20231114,102900,2525640,5530,5530,5530,5530,0
|
|
20231114,102800,2525640,5530,5530,5530,5530,0
|
|
20231114,102700,2525640,5530,5530,5530,5530,2
|
|
20231114,102600,2514580,5530,5530,5530,5530,0
|
|
20231114,102500,2514580,5530,5530,5530,5530,0
|
|
20231114,102400,2514580,5530,5530,5530,5530,0
|
|
20231114,102300,2514580,5530,5530,5530,5530,0
|
|
20231114,102200,2514580,5530,5530,5530,5530,0
|
|
20231114,102100,2514580,5530,5530,5530,5530,0
|
|
20231114,102000,2514580,5530,5530,5530,5530,0
|
|
20231114,101900,2514580,5530,5530,5530,5530,0
|
|
20231114,101800,2514580,5530,5530,5530,5530,0
|
|
20231114,101700,2514580,5530,5530,5530,5530,0
|
|
20231114,101600,2514580,5530,5530,5530,5530,0
|
|
20231114,101500,2514580,5530,5530,5530,5530,0
|
|
20231114,101400,2514580,5530,5530,5530,5530,0
|
|
20231114,101300,2514580,5530,5530,5530,5530,0
|
|
20231114,101200,2514580,5530,5530,5530,5530,0
|
|
20231114,101100,2514580,5530,5530,5530,5530,0
|
|
20231114,101000,2514580,5530,5530,5530,5530,0
|
|
20231114,100900,2514580,5530,5530,5530,5530,0
|
|
20231114,100800,2514580,5530,5530,5530,5530,1
|
|
20231114,100700,2509050,5510,5510,5510,5510,0
|
|
20231114,100600,2509050,5510,5510,5510,5510,0
|
|
20231114,100500,2509050,5510,5510,5510,5510,0
|
|
20231114,100400,2509050,5510,5510,5510,5510,0
|
|
20231114,100300,2509050,5510,5510,5510,5510,0
|
|
20231114,100200,2509050,5510,5510,5510,5510,0
|
|
20231114,100100,2509050,5510,5510,5510,5510,0
|
|
20231114,100000,2509050,5510,5510,5510,5510,0
|
|
20231114,095900,2509050,5510,5510,5510,5510,0
|
|
20231114,095800,2509050,5510,5510,5510,5510,0
|
|
20231114,095700,2509050,5510,5510,5510,5510,0
|
|
20231114,095600,2509050,5510,5510,5510,5510,0
|
|
20231114,095500,2509050,5510,5510,5510,5510,0
|
|
20231114,095400,2509050,5510,5520,5520,5510,173
|
|
20231114,095300,1555520,5530,5530,5530,5530,10
|
|
20231114,095200,1500220,5540,5540,5540,5540,0
|
|
20231114,095100,1500220,5540,5540,5540,5540,0
|
|
20231114,095000,1500220,5540,5540,5540,5540,0
|
|
20231114,094900,1500220,5540,5540,5540,5540,50
|
|
20231114,094800,1223220,5540,5540,5540,5540,0
|
|
20231114,094700,1223220,5540,5540,5540,5540,0
|
|
20231114,094600,1223220,5540,5540,5540,5540,0
|
|
20231114,094500,1223220,5540,5540,5540,5540,0
|
|
20231114,094400,1223220,5540,5540,5540,5540,0
|
|
20231114,094300,1223220,5540,5540,5540,5540,0
|
|
20231114,094200,1223220,5540,5540,5540,5540,0
|
|
20231114,094100,1223220,5540,5540,5540,5540,0
|
|
20231114,094000,1223220,5540,5540,5540,5540,0
|
|
20231114,093900,1223220,5540,5540,5540,5540,0
|
|
20231114,093800,1223220,5540,5540,5540,5540,0
|
|
20231114,093700,1223220,5540,5540,5540,5540,0
|
|
20231114,093600,1223220,5540,5540,5540,5540,2
|
|
20231114,093500,1212140,5540,5540,5540,5540,0
|
|
20231114,093400,1212140,5540,5540,5540,5540,0
|
|
20231114,093300,1212140,5540,5540,5540,5540,0
|
|
20231114,093200,1212140,5540,5540,5540,5540,0
|
|
20231114,093100,1212140,5540,5540,5540,5540,2
|
|
20231114,093000,1201060,5540,5540,5540,5540,1
|
|
20231114,092900,1195520,5540,5540,5540,5540,0
|
|
20231114,092800,1195520,5540,5540,5540,5540,0
|
|
20231114,092700,1195520,5540,5540,5540,5540,0
|
|
20231114,092600,1195520,5540,5540,5540,5540,0
|
|
20231114,092500,1195520,5540,5540,5540,5540,0
|
|
20231114,092400,1195520,5540,5540,5540,5540,0
|
|
20231114,092300,1195520,5540,5540,5540,5540,0
|
|
20231114,092200,1195520,5540,5540,5540,5540,2
|
|
20231114,092100,1184440,5540,5540,5540,5540,3
|
|
20231114,092000,1167820,5540,5540,5540,5540,6
|
|
20231114,091900,1134580,5540,5540,5540,5540,7
|
|
20231114,091800,1095800,5540,5540,5570,5540,11
|
|
20231114,091700,1034780,5540,5530,5540,5530,7
|
|
20231114,091600,996020,5520,5520,5520,5520,0
|
|
20231114,091500,996020,5520,5520,5520,5520,0
|
|
20231114,091400,996020,5520,5520,5520,5520,1
|
|
20231114,091300,990500,5530,5540,5540,5530,57
|
|
20231114,091200,674740,5540,5540,5540,5540,0
|
|
20231114,091100,674740,5540,5540,5540,5540,51
|
|
20231114,091000,392200,5580,5580,5580,5580,0
|
|
20231114,090900,392200,5580,5580,5580,5580,0
|
|
20231114,090800,392200,5580,5580,5580,5580,0
|
|
20231114,090700,392200,5580,5580,5580,5580,0
|
|
20231114,090600,392200,5580,5540,5580,5540,9
|
|
20231114,090500,342140,5540,5540,5540,5540,16
|
|
20231114,090400,253500,5530,5530,5530,5530,0
|
|
20231114,090300,253500,5530,5530,5530,5530,2
|
|
20231114,090200,242440,5510,5510,5510,5510,0
|
|
20231114,090100,242440,5510,5510,5510,5510,0
|
|
20231114,090000,242440,5510,5510,5510,5510,44
|