600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185700,45106400,5670,5670,5670,5670,185
|
|
20231122,185600,45106400,5670,5670,5670,5670,0
|
|
20231122,185500,45106400,5670,5670,5670,5670,0
|
|
20231122,185400,45106400,5670,5670,5670,5670,0
|
|
20231122,185300,45106400,5670,5670,5670,5670,0
|
|
20231122,185200,45106400,5670,5670,5670,5670,0
|
|
20231122,185100,45106400,5670,5670,5670,5670,0
|
|
20231122,185000,45106400,5670,5670,5670,5670,0
|
|
20231122,184900,45106400,5670,5670,5670,5670,0
|
|
20231122,184800,45106400,5670,5670,5670,5670,0
|
|
20231122,184700,45106400,5670,5670,5670,5670,0
|
|
20231122,184600,45106400,5670,5670,5670,5670,0
|
|
20231122,184500,45106400,5670,5670,5670,5670,0
|
|
20231122,184400,45106400,5670,5670,5670,5670,0
|
|
20231122,184300,45106400,5670,5670,5670,5670,0
|
|
20231122,184200,45106400,5670,5670,5670,5670,0
|
|
20231122,184100,45106400,5670,5670,5670,5670,0
|
|
20231122,184000,45106400,5670,5670,5670,5670,0
|
|
20231122,183900,45106400,5670,5670,5670,5670,0
|
|
20231122,183800,45106400,5670,5670,5670,5670,0
|
|
20231122,183700,45106400,5670,5670,5670,5670,0
|
|
20231122,183600,45106400,5670,5670,5670,5670,0
|
|
20231122,183500,45106400,5670,5670,5670,5670,0
|
|
20231122,183400,45106400,5670,5670,5670,5670,0
|
|
20231122,183300,45106400,5670,5670,5670,5670,0
|
|
20231122,183200,45106400,5670,5670,5670,5670,0
|
|
20231122,183100,45106400,5670,5670,5670,5670,0
|
|
20231122,183000,45106400,5670,5670,5670,5670,0
|
|
20231122,182900,45106400,5670,5670,5670,5670,0
|
|
20231122,182800,45106400,5670,5670,5670,5670,0
|
|
20231122,182700,45106400,5670,5670,5670,5670,185
|
|
20231122,182600,45106400,5670,5670,5670,5670,0
|
|
20231122,182500,45106400,5670,5670,5670,5670,0
|
|
20231122,182400,45106400,5670,5670,5670,5670,0
|
|
20231122,182300,45106400,5670,5670,5670,5670,0
|
|
20231122,182200,45106400,5670,5670,5670,5670,0
|
|
20231122,182100,45106400,5670,5670,5670,5670,0
|
|
20231122,182000,45106400,5670,5670,5670,5670,0
|
|
20231122,181900,45106400,5670,5670,5670,5670,0
|
|
20231122,181800,45106400,5670,5670,5670,5670,0
|
|
20231122,181700,45106400,5670,5670,5670,5670,0
|
|
20231122,181600,45106400,5670,5670,5670,5670,0
|
|
20231122,181500,45106400,5670,5670,5670,5670,0
|
|
20231122,181400,45106400,5670,5670,5670,5670,0
|
|
20231122,181300,45106400,5670,5670,5670,5670,0
|
|
20231122,181200,45106400,5670,5670,5670,5670,0
|
|
20231122,181100,45106400,5670,5670,5670,5670,0
|
|
20231122,181000,45106400,5670,5670,5670,5670,0
|
|
20231122,180900,45106400,5670,5670,5670,5670,0
|
|
20231122,180800,45106400,5670,5670,5670,5670,0
|
|
20231122,180700,45106400,5670,5670,5670,5670,0
|
|
20231122,180600,45106400,5670,5670,5670,5670,0
|
|
20231122,180500,45106400,5670,5670,5670,5670,0
|
|
20231122,180400,45106400,5670,5670,5670,5670,0
|
|
20231122,180300,45106400,5670,5670,5670,5670,0
|
|
20231122,180200,45106400,5670,5670,5670,5670,0
|
|
20231122,180100,45106400,5670,5670,5670,5670,0
|
|
20231122,180000,45106400,5670,5670,5670,5670,0
|
|
20231122,175900,45106400,5670,5670,5670,5670,0
|
|
20231122,175800,45106400,5670,5670,5670,5670,0
|
|
20231122,175700,45106400,5670,5670,5670,5670,185
|
|
20231122,175600,45106400,5670,5670,5670,5670,0
|
|
20231122,175500,45106400,5670,5670,5670,5670,0
|
|
20231122,175400,45106400,5670,5670,5670,5670,0
|
|
20231122,175300,45106400,5670,5670,5670,5670,0
|
|
20231122,175200,45106400,5670,5670,5670,5670,0
|
|
20231122,175100,45106400,5670,5670,5670,5670,0
|
|
20231122,175000,45106400,5670,5670,5670,5670,0
|
|
20231122,174900,45106400,5670,5670,5670,5670,0
|
|
20231122,174800,45106400,5670,5670,5670,5670,0
|
|
20231122,174700,45106400,5670,5670,5670,5670,0
|
|
20231122,174600,45106400,5670,5670,5670,5670,0
|
|
20231122,174500,45106400,5670,5670,5670,5670,0
|
|
20231122,174400,45106400,5670,5670,5670,5670,0
|
|
20231122,174300,45106400,5670,5670,5670,5670,0
|
|
20231122,174200,45106400,5670,5670,5670,5670,0
|
|
20231122,174100,45106400,5670,5670,5670,5670,0
|
|
20231122,174000,45106400,5670,5670,5670,5670,0
|
|
20231122,173900,45106400,5670,5670,5670,5670,0
|
|
20231122,173800,45106400,5670,5670,5670,5670,0
|
|
20231122,173700,45106400,5670,5670,5670,5670,0
|
|
20231122,173600,45106400,5670,5670,5670,5670,0
|
|
20231122,173500,45106400,5670,5670,5670,5670,0
|
|
20231122,173400,45106400,5670,5670,5670,5670,0
|
|
20231122,173300,45106400,5670,5670,5670,5670,0
|
|
20231122,173200,45106400,5670,5670,5670,5670,0
|
|
20231122,173100,45106400,5670,5670,5670,5670,0
|
|
20231122,173000,45106400,5670,5670,5670,5670,0
|
|
20231122,172900,45106400,5670,5670,5670,5670,0
|
|
20231122,172800,45106400,5670,5670,5670,5670,0
|
|
20231122,172700,45106400,5670,5670,5670,5670,185
|
|
20231122,172600,45106400,5670,5670,5670,5670,0
|
|
20231122,172500,45106400,5670,5670,5670,5670,0
|
|
20231122,172400,45106400,5670,5670,5670,5670,0
|
|
20231122,172300,45106400,5670,5670,5670,5670,0
|
|
20231122,172200,45106400,5670,5670,5670,5670,0
|
|
20231122,172100,45106400,5670,5670,5670,5670,0
|
|
20231122,172000,45106400,5670,5670,5670,5670,0
|
|
20231122,171900,45106400,5670,5670,5670,5670,0
|
|
20231122,171800,45106400,5670,5670,5670,5670,0
|
|
20231122,171700,45106400,5670,5670,5670,5670,0
|
|
20231122,171600,45106400,5670,5670,5670,5670,0
|
|
20231122,171500,45106400,5670,5670,5670,5670,0
|
|
20231122,171400,45106400,5670,5670,5670,5670,0
|
|
20231122,171300,45106400,5670,5670,5670,5670,0
|
|
20231122,171200,45106400,5670,5670,5670,5670,0
|
|
20231122,171100,45106400,5670,5670,5670,5670,0
|
|
20231122,171000,45106400,5670,5670,5670,5670,0
|
|
20231122,170900,45106400,5670,5670,5670,5670,0
|
|
20231122,170800,45106400,5670,5670,5670,5670,0
|
|
20231122,170700,45106400,5670,5670,5670,5670,0
|
|
20231122,170600,45106400,5670,5670,5670,5670,0
|
|
20231122,170500,45106400,5670,5670,5670,5670,0
|
|
20231122,170400,45106400,5670,5670,5670,5670,0
|
|
20231122,170300,45106400,5670,5670,5670,5670,0
|
|
20231122,170200,45106400,5670,5670,5670,5670,0
|
|
20231122,170100,45106400,5670,5670,5670,5670,0
|
|
20231122,170000,45106400,5670,5670,5670,5670,0
|
|
20231122,165900,45106400,5670,5670,5670,5670,0
|
|
20231122,165800,45106400,5670,5670,5670,5670,0
|
|
20231122,165700,45106400,5670,5670,5670,5670,185
|
|
20231122,165600,45106400,5670,5670,5670,5670,0
|
|
20231122,165500,45106400,5670,5670,5670,5670,0
|
|
20231122,165400,45106400,5670,5670,5670,5670,0
|
|
20231122,165300,45106400,5670,5670,5670,5670,0
|
|
20231122,165200,45106400,5670,5670,5670,5670,0
|
|
20231122,165100,45106400,5670,5670,5670,5670,0
|
|
20231122,165000,45106400,5670,5670,5670,5670,0
|
|
20231122,164900,45106400,5670,5670,5670,5670,0
|
|
20231122,164800,45106400,5670,5670,5670,5670,0
|
|
20231122,164700,45106400,5670,5670,5670,5670,0
|
|
20231122,164600,45106400,5670,5670,5670,5670,0
|
|
20231122,164500,45106400,5670,5670,5670,5670,0
|
|
20231122,164400,45106400,5670,5670,5670,5670,0
|
|
20231122,164300,45106400,5670,5670,5670,5670,0
|
|
20231122,164200,45106400,5670,5670,5670,5670,0
|
|
20231122,164100,45106400,5670,5670,5670,5670,0
|
|
20231122,164000,45106400,5670,5670,5670,5670,0
|
|
20231122,163900,45106400,5670,5670,5670,5670,0
|
|
20231122,163800,45106400,5670,5670,5670,5670,0
|
|
20231122,163700,45106400,5670,5670,5670,5670,0
|
|
20231122,163600,45106400,5670,5670,5670,5670,0
|
|
20231122,163500,45106400,5670,5670,5670,5670,0
|
|
20231122,163400,45106400,5670,5670,5670,5670,0
|
|
20231122,163300,45106400,5670,5670,5670,5670,0
|
|
20231122,163200,45106400,5670,5670,5670,5670,0
|
|
20231122,163100,45106400,5670,5670,5670,5670,0
|
|
20231122,163000,45106400,5670,5670,5670,5670,0
|
|
20231122,162900,45106400,5670,5670,5670,5670,0
|
|
20231122,162800,45106400,5670,5670,5670,5670,0
|
|
20231122,162700,45106400,5670,5670,5670,5670,185
|
|
20231122,162600,45106400,5670,5670,5670,5670,0
|
|
20231122,162500,45106400,5670,5670,5670,5670,0
|
|
20231122,162400,45106400,5670,5670,5670,5670,0
|
|
20231122,162300,45106400,5670,5670,5670,5670,0
|
|
20231122,162200,45106400,5670,5670,5670,5670,0
|
|
20231122,162100,45106400,5670,5670,5670,5670,0
|
|
20231122,162000,45106400,5670,5670,5670,5670,0
|
|
20231122,161900,45106400,5670,5670,5670,5670,0
|
|
20231122,161800,45106400,5670,5670,5670,5670,0
|
|
20231122,161700,45106400,5670,5670,5670,5670,0
|
|
20231122,161600,45106400,5670,5670,5670,5670,0
|
|
20231122,161500,45106400,5670,5670,5670,5670,0
|
|
20231122,161400,45106400,5670,5670,5670,5670,0
|
|
20231122,161300,45106400,5670,5670,5670,5670,0
|
|
20231122,161200,45106400,5670,5670,5670,5670,0
|
|
20231122,161100,45106400,5670,5670,5670,5670,0
|
|
20231122,161000,45106400,5670,5670,5670,5670,0
|
|
20231122,160900,45106400,5670,5670,5670,5670,0
|
|
20231122,160800,45106400,5670,5670,5670,5670,0
|
|
20231122,160700,45106400,5670,5670,5670,5670,0
|
|
20231122,160600,45106400,5670,5670,5670,5670,0
|
|
20231122,160500,45106400,5670,5670,5670,5670,0
|
|
20231122,160400,45106400,5670,5670,5670,5670,0
|
|
20231122,160300,45106400,5670,5670,5670,5670,0
|
|
20231122,160200,45106400,5670,5670,5670,5670,0
|
|
20231122,160100,45106400,5670,5670,5670,5670,0
|
|
20231122,160000,45106400,5670,5670,5670,5670,0
|
|
20231122,155900,45106400,5670,5670,5670,5670,0
|
|
20231122,155800,45106400,5670,5670,5670,5670,0
|
|
20231122,155700,45106400,5670,5670,5670,5670,185
|
|
20231122,155600,45106400,5670,5670,5670,5670,0
|
|
20231122,155500,45106400,5670,5670,5670,5670,0
|
|
20231122,155400,45106400,5670,5670,5670,5670,0
|
|
20231122,155300,45106400,5670,5670,5670,5670,0
|
|
20231122,155200,45106400,5670,5670,5670,5670,0
|
|
20231122,155100,45106400,5670,5670,5670,5670,0
|
|
20231122,155000,45106400,5670,5670,5670,5670,0
|
|
20231122,154900,45106400,5670,5670,5670,5670,0
|
|
20231122,154800,45106400,5670,5670,5670,5670,0
|
|
20231122,154700,45106400,5670,5670,5670,5670,0
|
|
20231122,154600,45106400,5670,5670,5670,5670,0
|
|
20231122,154500,45106400,5670,5670,5670,5670,0
|
|
20231122,154400,45106400,5670,5670,5670,5670,0
|
|
20231122,154300,45106400,5670,5670,5670,5670,0
|
|
20231122,154200,45106400,5670,5670,5670,5670,0
|
|
20231122,154100,45106400,5670,5670,5670,5670,0
|
|
20231122,154000,45106400,5670,5670,5670,5670,0
|
|
20231122,153900,45106400,5670,5670,5670,5670,0
|
|
20231122,153800,45106400,5670,5670,5670,5670,0
|
|
20231122,153700,45106400,5670,5670,5670,5670,0
|
|
20231122,153600,45106400,5670,5670,5670,5670,0
|
|
20231122,153500,45106400,5670,5670,5670,5670,0
|
|
20231122,153400,45106400,5670,5670,5670,5670,0
|
|
20231122,153300,45106400,5670,5670,5670,5670,0
|
|
20231122,153200,45106400,5670,5670,5670,5670,0
|
|
20231122,153100,45106400,5670,5670,5670,5670,0
|
|
20231122,153000,45106400,5670,5670,5670,5670,185
|
|
20231122,152900,44057450,5640,5640,5640,5640,0
|
|
20231122,152800,44057450,5640,5640,5640,5640,0
|
|
20231122,152700,44057450,5640,5640,5640,5640,0
|
|
20231122,152600,44057450,5640,5640,5640,5640,0
|
|
20231122,152500,44057450,5640,5640,5640,5640,0
|
|
20231122,152400,44057450,5640,5640,5640,5640,0
|
|
20231122,152300,44057450,5640,5640,5640,5640,0
|
|
20231122,152200,44057450,5640,5640,5640,5640,0
|
|
20231122,152100,44057450,5640,5640,5640,5640,0
|
|
20231122,152000,44057450,5640,5640,5640,5640,0
|
|
20231122,151900,44057450,5640,5640,5650,5640,482
|
|
20231122,151800,41338530,5650,5650,5650,5650,0
|
|
20231122,151700,41338530,5650,5650,5650,5650,0
|
|
20231122,151600,41338530,5650,5650,5650,5650,20
|
|
20231122,151500,41225530,5650,5650,5650,5650,0
|
|
20231122,151400,41225530,5650,5650,5650,5650,23
|
|
20231122,151300,41095580,5650,5650,5650,5650,0
|
|
20231122,151200,41095580,5650,5650,5650,5650,0
|
|
20231122,151100,41095580,5650,5650,5650,5650,0
|
|
20231122,151000,41095580,5650,5650,5650,5650,0
|
|
20231122,150900,41095580,5650,5650,5650,5650,0
|
|
20231122,150800,41095580,5650,5650,5650,5650,0
|
|
20231122,150700,41095580,5650,5650,5650,5650,4
|
|
20231122,150600,41072980,5660,5660,5660,5660,0
|
|
20231122,150500,41072980,5660,5660,5660,5660,1
|
|
20231122,150400,41067320,5640,5640,5640,5640,0
|
|
20231122,150300,41067320,5640,5650,5650,5640,121
|
|
20231122,150200,40384670,5670,5670,5670,5670,0
|
|
20231122,150100,40384670,5670,5670,5670,5670,0
|
|
20231122,150000,40384670,5670,5670,5670,5670,0
|
|
20231122,145900,40384670,5670,5670,5670,5670,0
|
|
20231122,145800,40384670,5670,5670,5670,5670,0
|
|
20231122,145700,40384670,5670,5670,5670,5670,0
|
|
20231122,145600,40384670,5670,5670,5670,5670,0
|
|
20231122,145500,40384670,5670,5670,5670,5670,0
|
|
20231122,145400,40384670,5670,5670,5670,5670,0
|
|
20231122,145300,40384670,5670,5670,5670,5670,0
|
|
20231122,145200,40384670,5670,5670,5670,5670,0
|
|
20231122,145100,40384670,5670,5670,5670,5670,0
|
|
20231122,145000,40384670,5670,5670,5670,5670,1
|
|
20231122,144900,40379000,5650,5650,5650,5650,467
|
|
20231122,144800,37740450,5670,5670,5670,5670,0
|
|
20231122,144700,37740450,5670,5670,5670,5670,0
|
|
20231122,144600,37740450,5670,5670,5670,5670,0
|
|
20231122,144500,37740450,5670,5670,5670,5670,0
|
|
20231122,144400,37740450,5670,5670,5670,5670,0
|
|
20231122,144300,37740450,5670,5670,5670,5670,0
|
|
20231122,144200,37740450,5670,5670,5670,5670,0
|
|
20231122,144100,37740450,5670,5670,5670,5670,0
|
|
20231122,144000,37740450,5670,5670,5670,5670,0
|
|
20231122,143900,37740450,5670,5670,5670,5670,0
|
|
20231122,143800,37740450,5670,5670,5670,5670,0
|
|
20231122,143700,37740450,5670,5670,5670,5670,0
|
|
20231122,143600,37740450,5670,5670,5670,5670,21
|
|
20231122,143500,37621380,5670,5670,5670,5670,0
|
|
20231122,143400,37621380,5670,5670,5670,5670,0
|
|
20231122,143300,37621380,5670,5670,5670,5670,0
|
|
20231122,143200,37621380,5670,5670,5670,5670,0
|
|
20231122,143100,37621380,5670,5660,5670,5660,211
|
|
20231122,143000,36427110,5660,5660,5660,5660,0
|
|
20231122,142900,36427110,5660,5660,5660,5660,0
|
|
20231122,142800,36427110,5660,5660,5660,5660,0
|
|
20231122,142700,36427110,5660,5660,5660,5660,0
|
|
20231122,142600,36427110,5660,5660,5660,5660,0
|
|
20231122,142500,36427110,5660,5660,5660,5660,0
|
|
20231122,142400,36427110,5660,5660,5660,5660,0
|
|
20231122,142300,36427110,5660,5660,5660,5660,1
|
|
20231122,142200,36421450,5650,5650,5650,5650,0
|
|
20231122,142100,36421450,5650,5650,5650,5650,0
|
|
20231122,142000,36421450,5650,5650,5650,5650,0
|
|
20231122,141900,36421450,5650,5650,5650,5650,335
|
|
20231122,141800,34528700,5650,5650,5650,5650,0
|
|
20231122,141700,34528700,5650,5650,5650,5650,6
|
|
20231122,141600,34494800,5650,5650,5650,5650,0
|
|
20231122,141500,34494800,5650,5650,5650,5650,0
|
|
20231122,141400,34494800,5650,5650,5650,5650,0
|
|
20231122,141300,34494800,5650,5650,5650,5650,0
|
|
20231122,141200,34494800,5650,5650,5650,5650,0
|
|
20231122,141100,34494800,5650,5650,5650,5650,0
|
|
20231122,141000,34494800,5650,5650,5650,5650,0
|
|
20231122,140900,34494800,5650,5650,5650,5650,0
|
|
20231122,140800,34494800,5650,5650,5650,5650,0
|
|
20231122,140700,34494800,5650,5650,5650,5650,0
|
|
20231122,140600,34494800,5650,5650,5650,5650,0
|
|
20231122,140500,34494800,5650,5650,5650,5650,0
|
|
20231122,140400,34494800,5650,5650,5650,5650,66
|
|
20231122,140300,34121900,5650,5650,5650,5650,25
|
|
20231122,140200,33980650,5660,5660,5660,5660,0
|
|
20231122,140100,33980650,5660,5660,5660,5660,0
|
|
20231122,140000,33980650,5660,5660,5660,5660,1
|
|
20231122,135900,33974990,5650,5650,5650,5650,0
|
|
20231122,135800,33974990,5650,5650,5650,5650,0
|
|
20231122,135700,33974990,5650,5650,5650,5650,83
|
|
20231122,135600,33506040,5660,5660,5660,5660,0
|
|
20231122,135500,33506040,5660,5660,5660,5660,0
|
|
20231122,135400,33506040,5660,5660,5660,5660,0
|
|
20231122,135300,33506040,5660,5660,5660,5660,0
|
|
20231122,135200,33506040,5660,5660,5660,5660,1
|
|
20231122,135100,33500380,5650,5650,5650,5650,0
|
|
20231122,135000,33500380,5650,5650,5650,5650,0
|
|
20231122,134900,33500380,5650,5650,5650,5650,0
|
|
20231122,134800,33500380,5650,5650,5650,5650,0
|
|
20231122,134700,33500380,5650,5650,5650,5650,0
|
|
20231122,134600,33500380,5650,5650,5650,5650,0
|
|
20231122,134500,33500380,5650,5650,5650,5650,1009
|
|
20231122,134400,27799530,5650,5650,5650,5650,0
|
|
20231122,134300,27799530,5650,5650,5650,5650,0
|
|
20231122,134200,27799530,5650,5650,5650,5650,0
|
|
20231122,134100,27799530,5650,5650,5650,5650,5
|
|
20231122,134000,27771280,5650,5650,5650,5650,0
|
|
20231122,133900,27771280,5650,5650,5650,5650,0
|
|
20231122,133800,27771280,5650,5650,5650,5650,0
|
|
20231122,133700,27771280,5650,5650,5650,5650,0
|
|
20231122,133600,27771280,5650,5650,5650,5650,0
|
|
20231122,133500,27771280,5650,5650,5650,5650,0
|
|
20231122,133400,27771280,5650,5650,5650,5650,0
|
|
20231122,133300,27771280,5650,5650,5650,5650,0
|
|
20231122,133200,27771280,5650,5650,5650,5650,0
|
|
20231122,133100,27771280,5650,5650,5650,5650,0
|
|
20231122,133000,27771280,5650,5650,5650,5650,0
|
|
20231122,132900,27771280,5650,5650,5650,5650,0
|
|
20231122,132800,27771280,5650,5650,5650,5650,0
|
|
20231122,132700,27771280,5650,5650,5650,5650,0
|
|
20231122,132600,27771280,5650,5650,5650,5650,0
|
|
20231122,132500,27771280,5650,5650,5650,5650,0
|
|
20231122,132400,27771280,5650,5650,5650,5650,0
|
|
20231122,132300,27771280,5650,5650,5650,5650,0
|
|
20231122,132200,27771280,5650,5650,5650,5650,0
|
|
20231122,132100,27771280,5650,5650,5650,5650,4
|
|
20231122,132000,27748680,5640,5640,5640,5640,0
|
|
20231122,131900,27748680,5640,5640,5640,5640,0
|
|
20231122,131800,27748680,5640,5640,5640,5640,0
|
|
20231122,131700,27748680,5640,5640,5640,5640,0
|
|
20231122,131600,27748680,5640,5640,5640,5640,0
|
|
20231122,131500,27748680,5640,5640,5640,5640,0
|
|
20231122,131400,27748680,5640,5640,5640,5640,0
|
|
20231122,131300,27748680,5640,5640,5640,5640,500
|
|
20231122,131200,24928680,5640,5640,5640,5640,100
|
|
20231122,131100,24364680,5640,5640,5640,5640,0
|
|
20231122,131000,24364680,5640,5640,5640,5640,33
|
|
20231122,130900,24178560,5650,5650,5650,5650,0
|
|
20231122,130800,24178560,5650,5650,5650,5650,0
|
|
20231122,130700,24178560,5650,5650,5650,5650,0
|
|
20231122,130600,24178560,5650,5650,5650,5650,0
|
|
20231122,130500,24178560,5650,5650,5650,5650,0
|
|
20231122,130400,24178560,5650,5650,5650,5650,0
|
|
20231122,130300,24178560,5650,5650,5650,5650,0
|
|
20231122,130200,24178560,5650,5650,5650,5650,25
|
|
20231122,130100,24037310,5650,5650,5650,5650,0
|
|
20231122,130000,24037310,5650,5650,5650,5650,0
|
|
20231122,125900,24037310,5650,5650,5650,5650,0
|
|
20231122,125800,24037310,5650,5650,5650,5650,0
|
|
20231122,125700,24037310,5650,5650,5650,5650,2
|
|
20231122,125600,24026010,5640,5640,5640,5640,0
|
|
20231122,125500,24026010,5640,5640,5640,5640,0
|
|
20231122,125400,24026010,5640,5640,5640,5640,0
|
|
20231122,125300,24026010,5640,5640,5640,5640,0
|
|
20231122,125200,24026010,5640,5640,5640,5640,1
|
|
20231122,125100,24020370,5640,5640,5640,5640,0
|
|
20231122,125000,24020370,5640,5640,5640,5640,0
|
|
20231122,124900,24020370,5640,5640,5640,5640,0
|
|
20231122,124800,24020370,5640,5640,5640,5640,0
|
|
20231122,124700,24020370,5640,5640,5640,5640,0
|
|
20231122,124600,24020370,5640,5640,5640,5640,0
|
|
20231122,124500,24020370,5640,5640,5640,5640,0
|
|
20231122,124400,24020370,5640,5640,5640,5640,564
|
|
20231122,124300,20839410,5650,5650,5650,5650,1
|
|
20231122,124200,20833760,5650,5650,5650,5650,0
|
|
20231122,124100,20833760,5650,5650,5650,5650,0
|
|
20231122,124000,20833760,5650,5650,5650,5650,0
|
|
20231122,123900,20833760,5650,5650,5650,5650,0
|
|
20231122,123800,20833760,5650,5650,5650,5650,0
|
|
20231122,123700,20833760,5650,5650,5650,5650,18
|
|
20231122,123600,20732060,5650,5650,5650,5650,0
|
|
20231122,123500,20732060,5650,5650,5650,5650,0
|
|
20231122,123400,20732060,5650,5650,5650,5650,0
|
|
20231122,123300,20732060,5650,5650,5650,5650,0
|
|
20231122,123200,20732060,5650,5650,5650,5650,1
|
|
20231122,123100,20726410,5650,5650,5650,5650,1
|
|
20231122,123000,20720760,5640,5640,5640,5640,0
|
|
20231122,122900,20720760,5640,5640,5640,5640,0
|
|
20231122,122800,20720760,5640,5640,5640,5640,0
|
|
20231122,122700,20720760,5640,5640,5640,5640,0
|
|
20231122,122600,20720760,5640,5640,5640,5640,0
|
|
20231122,122500,20720760,5640,5640,5640,5640,0
|
|
20231122,122400,20720760,5640,5640,5640,5640,0
|
|
20231122,122300,20720760,5640,5640,5640,5640,0
|
|
20231122,122200,20720760,5640,5640,5640,5640,0
|
|
20231122,122100,20720760,5640,5640,5640,5640,0
|
|
20231122,122000,20720760,5640,5640,5640,5640,0
|
|
20231122,121900,20720760,5640,5640,5640,5640,0
|
|
20231122,121800,20720760,5640,5640,5640,5640,0
|
|
20231122,121700,20720760,5640,5640,5640,5640,0
|
|
20231122,121600,20720760,5640,5640,5640,5640,0
|
|
20231122,121500,20720760,5640,5640,5640,5640,0
|
|
20231122,121400,20720760,5640,5640,5640,5640,0
|
|
20231122,121300,20720760,5640,5640,5640,5640,0
|
|
20231122,121200,20720760,5640,5640,5640,5640,0
|
|
20231122,121100,20720760,5640,5640,5640,5640,0
|
|
20231122,121000,20720760,5640,5640,5640,5640,0
|
|
20231122,120900,20720760,5640,5640,5640,5640,0
|
|
20231122,120800,20720760,5640,5640,5640,5640,0
|
|
20231122,120700,20720760,5640,5640,5640,5640,0
|
|
20231122,120600,20720760,5640,5640,5640,5640,0
|
|
20231122,120500,20720760,5640,5640,5640,5640,0
|
|
20231122,120400,20720760,5640,5640,5640,5640,0
|
|
20231122,120300,20720760,5640,5640,5640,5640,0
|
|
20231122,120200,20720760,5640,5640,5640,5640,0
|
|
20231122,120100,20720760,5640,5640,5640,5640,30
|
|
20231122,120000,20551560,5640,5640,5640,5640,0
|
|
20231122,115900,20551560,5640,5640,5640,5640,0
|
|
20231122,115800,20551560,5640,5640,5640,5640,0
|
|
20231122,115700,20551560,5640,5640,5640,5640,0
|
|
20231122,115600,20551560,5640,5640,5640,5640,0
|
|
20231122,115500,20551560,5640,5640,5640,5640,0
|
|
20231122,115400,20551560,5640,5640,5640,5640,0
|
|
20231122,115300,20551560,5640,5640,5640,5640,0
|
|
20231122,115200,20551560,5640,5650,5650,5640,333
|
|
20231122,115100,18673430,5640,5640,5640,5640,0
|
|
20231122,115000,18673430,5640,5640,5640,5640,0
|
|
20231122,114900,18673430,5640,5640,5640,5640,0
|
|
20231122,114800,18673430,5640,5640,5640,5640,1
|
|
20231122,114700,18667790,5650,5650,5650,5650,0
|
|
20231122,114600,18667790,5650,5650,5650,5650,0
|
|
20231122,114500,18667790,5650,5650,5650,5650,6
|
|
20231122,114400,18633890,5650,5650,5650,5650,1
|
|
20231122,114300,18628240,5650,5650,5650,5650,0
|
|
20231122,114200,18628240,5650,5650,5650,5650,0
|
|
20231122,114100,18628240,5650,5650,5650,5650,0
|
|
20231122,114000,18628240,5650,5650,5650,5650,0
|
|
20231122,113900,18628240,5650,5650,5650,5650,1
|
|
20231122,113800,18622590,5650,5650,5650,5650,0
|
|
20231122,113700,18622590,5650,5650,5650,5650,1
|
|
20231122,113600,18616940,5650,5650,5650,5650,4
|
|
20231122,113500,18594340,5640,5640,5640,5640,0
|
|
20231122,113400,18594340,5640,5640,5640,5640,0
|
|
20231122,113300,18594340,5640,5640,5640,5640,0
|
|
20231122,113200,18594340,5640,5650,5650,5640,550
|
|
20231122,113100,15492070,5660,5660,5660,5660,0
|
|
20231122,113000,15492070,5660,5660,5660,5660,1
|
|
20231122,112900,15486410,5660,5660,5660,5660,0
|
|
20231122,112800,15486410,5660,5660,5660,5660,10
|
|
20231122,112700,15429810,5650,5650,5650,5650,0
|
|
20231122,112600,15429810,5650,5650,5650,5650,0
|
|
20231122,112500,15429810,5650,5650,5650,5650,0
|
|
20231122,112400,15429810,5650,5650,5650,5650,0
|
|
20231122,112300,15429810,5650,5650,5650,5650,0
|
|
20231122,112200,15429810,5650,5650,5650,5650,0
|
|
20231122,112100,15429810,5650,5650,5650,5650,0
|
|
20231122,112000,15429810,5650,5650,5650,5650,1
|
|
20231122,111900,15424160,5660,5660,5660,5660,0
|
|
20231122,111800,15424160,5660,5660,5660,5660,1
|
|
20231122,111700,15418500,5650,5650,5650,5650,0
|
|
20231122,111600,15418500,5650,5650,5650,5650,0
|
|
20231122,111500,15418500,5650,5650,5650,5650,0
|
|
20231122,111400,15418500,5650,5650,5650,5650,120
|
|
20231122,111300,14740500,5660,5660,5660,5660,0
|
|
20231122,111200,14740500,5660,5660,5660,5660,2
|
|
20231122,111100,14729180,5660,5660,5660,5660,1
|
|
20231122,111000,14723520,5660,5660,5660,5660,0
|
|
20231122,110900,14723520,5660,5660,5660,5660,0
|
|
20231122,110800,14723520,5660,5660,5660,5660,0
|
|
20231122,110700,14723520,5660,5660,5660,5660,0
|
|
20231122,110600,14723520,5660,5660,5660,5660,0
|
|
20231122,110500,14723520,5660,5660,5660,5660,0
|
|
20231122,110400,14723520,5660,5660,5660,5660,0
|
|
20231122,110300,14723520,5660,5660,5660,5660,0
|
|
20231122,110200,14723520,5660,5660,5660,5660,0
|
|
20231122,110100,14723520,5660,5660,5660,5660,0
|
|
20231122,110000,14723520,5660,5660,5660,5660,0
|
|
20231122,105900,14723520,5660,5660,5660,5660,0
|
|
20231122,105800,14723520,5660,5660,5660,5660,0
|
|
20231122,105700,14723520,5660,5660,5660,5660,0
|
|
20231122,105600,14723520,5660,5660,5660,5660,0
|
|
20231122,105500,14723520,5660,5660,5660,5660,1
|
|
20231122,105400,14717860,5660,5660,5660,5660,0
|
|
20231122,105300,14717860,5660,5660,5660,5660,0
|
|
20231122,105200,14717860,5660,5660,5660,5660,0
|
|
20231122,105100,14717860,5660,5660,5660,5660,0
|
|
20231122,105000,14717860,5660,5660,5660,5660,0
|
|
20231122,104900,14717860,5660,5660,5660,5660,0
|
|
20231122,104800,14717860,5660,5660,5660,5660,10
|
|
20231122,104700,14661260,5660,5660,5660,5660,0
|
|
20231122,104600,14661260,5660,5660,5660,5660,0
|
|
20231122,104500,14661260,5660,5660,5660,5660,0
|
|
20231122,104400,14661260,5660,5660,5660,5660,0
|
|
20231122,104300,14661260,5660,5660,5660,5660,1
|
|
20231122,104200,14655600,5650,5650,5650,5650,0
|
|
20231122,104100,14655600,5650,5650,5650,5650,0
|
|
20231122,104000,14655600,5650,5650,5650,5650,0
|
|
20231122,103900,14655600,5650,5650,5650,5650,0
|
|
20231122,103800,14655600,5650,5650,5650,5650,0
|
|
20231122,103700,14655600,5650,5650,5650,5650,0
|
|
20231122,103600,14655600,5650,5650,5650,5650,0
|
|
20231122,103500,14655600,5650,5650,5650,5650,0
|
|
20231122,103400,14655600,5650,5650,5650,5650,0
|
|
20231122,103300,14655600,5650,5650,5650,5650,1000
|
|
20231122,103200,9005600,5660,5660,5660,5660,0
|
|
20231122,103100,9005600,5660,5660,5660,5660,10
|
|
20231122,103000,8949000,5650,5650,5650,5650,0
|
|
20231122,102900,8949000,5650,5650,5650,5650,0
|
|
20231122,102800,8949000,5650,5650,5650,5650,0
|
|
20231122,102700,8949000,5650,5650,5650,5650,0
|
|
20231122,102600,8949000,5650,5650,5650,5650,0
|
|
20231122,102500,8949000,5650,5660,5660,5650,889
|
|
20231122,102400,3926100,5660,5660,5660,5660,45
|
|
20231122,102300,3671400,5660,5660,5660,5660,0
|
|
20231122,102200,3671400,5660,5660,5660,5660,5
|
|
20231122,102100,3643100,5660,5660,5660,5660,5
|
|
20231122,102000,3614800,5650,5650,5650,5650,0
|
|
20231122,101900,3614800,5650,5650,5650,5650,0
|
|
20231122,101800,3614800,5650,5650,5650,5650,0
|
|
20231122,101700,3614800,5650,5650,5650,5650,0
|
|
20231122,101600,3614800,5650,5650,5650,5650,0
|
|
20231122,101500,3614800,5650,5650,5650,5650,0
|
|
20231122,101400,3614800,5650,5650,5650,5650,0
|
|
20231122,101300,3614800,5650,5650,5650,5650,0
|
|
20231122,101200,3614800,5650,5650,5650,5650,0
|
|
20231122,101100,3614800,5650,5650,5650,5650,210
|
|
20231122,101000,2428300,5660,5660,5660,5660,0
|
|
20231122,100900,2428300,5660,5660,5660,5660,0
|
|
20231122,100800,2428300,5660,5660,5660,5660,9
|
|
20231122,100700,2377360,5660,5660,5660,5660,92
|
|
20231122,100600,1856640,5670,5670,5670,5670,0
|
|
20231122,100500,1856640,5670,5670,5670,5670,0
|
|
20231122,100400,1856640,5670,5670,5670,5670,0
|
|
20231122,100300,1856640,5670,5670,5670,5670,0
|
|
20231122,100200,1856640,5670,5670,5670,5670,0
|
|
20231122,100100,1856640,5670,5670,5670,5670,0
|
|
20231122,100000,1856640,5670,5670,5670,5670,0
|
|
20231122,095900,1856640,5670,5670,5670,5670,0
|
|
20231122,095800,1856640,5670,5670,5670,5670,0
|
|
20231122,095700,1856640,5670,5670,5670,5670,1
|
|
20231122,095600,1850970,5670,5670,5670,5670,0
|
|
20231122,095500,1850970,5670,5670,5670,5670,0
|
|
20231122,095400,1850970,5670,5670,5670,5670,0
|
|
20231122,095300,1850970,5670,5670,5670,5670,0
|
|
20231122,095200,1850970,5670,5670,5670,5670,0
|
|
20231122,095100,1850970,5670,5670,5670,5670,0
|
|
20231122,095000,1850970,5670,5670,5670,5670,0
|
|
20231122,094900,1850970,5670,5670,5670,5670,0
|
|
20231122,094800,1850970,5670,5670,5670,5670,5
|
|
20231122,094700,1822620,5670,5670,5670,5670,0
|
|
20231122,094600,1822620,5670,5670,5670,5670,1
|
|
20231122,094500,1816950,5670,5670,5670,5670,89
|
|
20231122,094400,1312320,5670,5670,5670,5670,0
|
|
20231122,094300,1312320,5670,5670,5670,5670,0
|
|
20231122,094200,1312320,5670,5670,5670,5670,0
|
|
20231122,094100,1312320,5670,5670,5670,5670,1
|
|
20231122,094000,1306650,5670,5670,5670,5670,1
|
|
20231122,093900,1300980,5670,5670,5670,5670,0
|
|
20231122,093800,1300980,5670,5670,5670,5670,0
|
|
20231122,093700,1300980,5670,5660,5670,5660,13
|
|
20231122,093600,1227380,5670,5670,5670,5670,4
|
|
20231122,093500,1204700,5670,5670,5670,5670,0
|
|
20231122,093400,1204700,5670,5670,5670,5670,0
|
|
20231122,093300,1204700,5670,5670,5670,5670,1
|
|
20231122,093200,1199030,5670,5670,5670,5670,0
|
|
20231122,093100,1199030,5670,5670,5670,5670,2
|
|
20231122,093000,1187690,5670,5670,5670,5670,0
|
|
20231122,092900,1187690,5670,5670,5670,5670,0
|
|
20231122,092800,1187690,5670,5670,5670,5670,0
|
|
20231122,092700,1187690,5670,5670,5670,5670,50
|
|
20231122,092600,904190,5670,5670,5670,5670,0
|
|
20231122,092500,904190,5670,5670,5670,5670,0
|
|
20231122,092400,904190,5670,5670,5670,5670,0
|
|
20231122,092300,904190,5670,5670,5670,5670,0
|
|
20231122,092200,904190,5670,5670,5670,5670,0
|
|
20231122,092100,904190,5670,5670,5670,5670,1
|
|
20231122,092000,898520,5640,5640,5640,5640,0
|
|
20231122,091900,898520,5640,5640,5640,5640,0
|
|
20231122,091800,898520,5640,5640,5640,5640,0
|
|
20231122,091700,898520,5640,5650,5650,5640,80
|
|
20231122,091600,446830,5650,5650,5650,5650,0
|
|
20231122,091500,446830,5650,5650,5650,5650,0
|
|
20231122,091400,446830,5650,5650,5650,5650,0
|
|
20231122,091300,446830,5650,5650,5650,5650,0
|
|
20231122,091200,446830,5650,5650,5650,5650,0
|
|
20231122,091100,446830,5650,5650,5650,5650,0
|
|
20231122,091000,446830,5650,5650,5650,5650,0
|
|
20231122,090900,446830,5650,5650,5650,5650,0
|
|
20231122,090800,446830,5650,5650,5650,5650,0
|
|
20231122,090700,446830,5650,5650,5650,5650,0
|
|
20231122,090600,446830,5650,5650,5650,5650,24
|
|
20231122,090500,311230,5670,5670,5670,5670,16
|
|
20231122,090400,220510,5670,5670,5670,5670,0
|
|
20231122,090300,220510,5670,5670,5670,5670,0
|
|
20231122,090200,220510,5670,5670,5670,5670,1
|
|
20231122,090100,214840,5650,5650,5650,5650,0
|
|
20231122,090000,214840,5650,5660,5660,5650,38
|