692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,202900,34633400,5630,5630,5630,5630,51
|
|
20231115,202800,34633400,5630,5630,5630,5630,0
|
|
20231115,202700,34633400,5630,5630,5630,5630,0
|
|
20231115,202600,34633400,5630,5630,5630,5630,0
|
|
20231115,202500,34633400,5630,5630,5630,5630,0
|
|
20231115,202400,34633400,5630,5630,5630,5630,0
|
|
20231115,202300,34633400,5630,5630,5630,5630,0
|
|
20231115,202200,34633400,5630,5630,5630,5630,0
|
|
20231115,202100,34633400,5630,5630,5630,5630,0
|
|
20231115,202000,34633400,5630,5630,5630,5630,0
|
|
20231115,201900,34633400,5630,5630,5630,5630,0
|
|
20231115,201800,34633400,5630,5630,5630,5630,0
|
|
20231115,201700,34633400,5630,5630,5630,5630,0
|
|
20231115,201600,34633400,5630,5630,5630,5630,0
|
|
20231115,201500,34633400,5630,5630,5630,5630,0
|
|
20231115,201400,34633400,5630,5630,5630,5630,0
|
|
20231115,201300,34633400,5630,5630,5630,5630,0
|
|
20231115,201200,34633400,5630,5630,5630,5630,0
|
|
20231115,201100,34633400,5630,5630,5630,5630,0
|
|
20231115,201000,34633400,5630,5630,5630,5630,0
|
|
20231115,200900,34633400,5630,5630,5630,5630,0
|
|
20231115,200800,34633400,5630,5630,5630,5630,0
|
|
20231115,200700,34633400,5630,5630,5630,5630,0
|
|
20231115,200600,34633400,5630,5630,5630,5630,0
|
|
20231115,200500,34633400,5630,5630,5630,5630,0
|
|
20231115,200400,34633400,5630,5630,5630,5630,0
|
|
20231115,200300,34633400,5630,5630,5630,5630,0
|
|
20231115,200200,34633400,5630,5630,5630,5630,0
|
|
20231115,200100,34633400,5630,5630,5630,5630,0
|
|
20231115,200000,34633400,5630,5630,5630,5630,0
|
|
20231115,195900,34633400,5630,5630,5630,5630,51
|
|
20231115,195800,34633400,5630,5630,5630,5630,0
|
|
20231115,195700,34633400,5630,5630,5630,5630,0
|
|
20231115,195600,34633400,5630,5630,5630,5630,0
|
|
20231115,195500,34633400,5630,5630,5630,5630,0
|
|
20231115,195400,34633400,5630,5630,5630,5630,0
|
|
20231115,195300,34633400,5630,5630,5630,5630,0
|
|
20231115,195200,34633400,5630,5630,5630,5630,0
|
|
20231115,195100,34633400,5630,5630,5630,5630,0
|
|
20231115,195000,34633400,5630,5630,5630,5630,0
|
|
20231115,194900,34633400,5630,5630,5630,5630,0
|
|
20231115,194800,34633400,5630,5630,5630,5630,0
|
|
20231115,194700,34633400,5630,5630,5630,5630,0
|
|
20231115,194600,34633400,5630,5630,5630,5630,0
|
|
20231115,194500,34633400,5630,5630,5630,5630,0
|
|
20231115,194400,34633400,5630,5630,5630,5630,0
|
|
20231115,194300,34633400,5630,5630,5630,5630,0
|
|
20231115,194200,34633400,5630,5630,5630,5630,0
|
|
20231115,194100,34633400,5630,5630,5630,5630,0
|
|
20231115,194000,34633400,5630,5630,5630,5630,0
|
|
20231115,193900,34633400,5630,5630,5630,5630,0
|
|
20231115,193800,34633400,5630,5630,5630,5630,0
|
|
20231115,193700,34633400,5630,5630,5630,5630,0
|
|
20231115,193600,34633400,5630,5630,5630,5630,0
|
|
20231115,193500,34633400,5630,5630,5630,5630,0
|
|
20231115,193400,34633400,5630,5630,5630,5630,0
|
|
20231115,193300,34633400,5630,5630,5630,5630,0
|
|
20231115,193200,34633400,5630,5630,5630,5630,0
|
|
20231115,193100,34633400,5630,5630,5630,5630,0
|
|
20231115,193000,34633400,5630,5630,5630,5630,0
|
|
20231115,192900,34633400,5630,5630,5630,5630,51
|
|
20231115,192800,34633400,5630,5630,5630,5630,0
|
|
20231115,192700,34633400,5630,5630,5630,5630,0
|
|
20231115,192600,34633400,5630,5630,5630,5630,0
|
|
20231115,192500,34633400,5630,5630,5630,5630,0
|
|
20231115,192400,34633400,5630,5630,5630,5630,0
|
|
20231115,192300,34633400,5630,5630,5630,5630,0
|
|
20231115,192200,34633400,5630,5630,5630,5630,0
|
|
20231115,192100,34633400,5630,5630,5630,5630,0
|
|
20231115,192000,34633400,5630,5630,5630,5630,0
|
|
20231115,191900,34633400,5630,5630,5630,5630,0
|
|
20231115,191800,34633400,5630,5630,5630,5630,0
|
|
20231115,191700,34633400,5630,5630,5630,5630,0
|
|
20231115,191600,34633400,5630,5630,5630,5630,0
|
|
20231115,191500,34633400,5630,5630,5630,5630,0
|
|
20231115,191400,34633400,5630,5630,5630,5630,0
|
|
20231115,191300,34633400,5630,5630,5630,5630,0
|
|
20231115,191200,34633400,5630,5630,5630,5630,0
|
|
20231115,191100,34633400,5630,5630,5630,5630,0
|
|
20231115,191000,34633400,5630,5630,5630,5630,0
|
|
20231115,190900,34633400,5630,5630,5630,5630,0
|
|
20231115,190800,34633400,5630,5630,5630,5630,0
|
|
20231115,190700,34633400,5630,5630,5630,5630,0
|
|
20231115,190600,34633400,5630,5630,5630,5630,0
|
|
20231115,190500,34633400,5630,5630,5630,5630,0
|
|
20231115,190400,34633400,5630,5630,5630,5630,0
|
|
20231115,190300,34633400,5630,5630,5630,5630,0
|
|
20231115,190200,34633400,5630,5630,5630,5630,0
|
|
20231115,190100,34633400,5630,5630,5630,5630,0
|
|
20231115,190000,34633400,5630,5630,5630,5630,0
|
|
20231115,185900,34633400,5630,5630,5630,5630,51
|
|
20231115,185800,34633400,5630,5630,5630,5630,0
|
|
20231115,185700,34633400,5630,5630,5630,5630,0
|
|
20231115,185600,34633400,5630,5630,5630,5630,0
|
|
20231115,185500,34633400,5630,5630,5630,5630,0
|
|
20231115,185400,34633400,5630,5630,5630,5630,0
|
|
20231115,185300,34633400,5630,5630,5630,5630,0
|
|
20231115,185200,34633400,5630,5630,5630,5630,0
|
|
20231115,185100,34633400,5630,5630,5630,5630,0
|
|
20231115,185000,34633400,5630,5630,5630,5630,0
|
|
20231115,184900,34633400,5630,5630,5630,5630,0
|
|
20231115,184800,34633400,5630,5630,5630,5630,0
|
|
20231115,184700,34633400,5630,5630,5630,5630,0
|
|
20231115,184600,34633400,5630,5630,5630,5630,0
|
|
20231115,184500,34633400,5630,5630,5630,5630,0
|
|
20231115,184400,34633400,5630,5630,5630,5630,0
|
|
20231115,184300,34633400,5630,5630,5630,5630,0
|
|
20231115,184200,34633400,5630,5630,5630,5630,0
|
|
20231115,184100,34633400,5630,5630,5630,5630,0
|
|
20231115,184000,34633400,5630,5630,5630,5630,0
|
|
20231115,183900,34633400,5630,5630,5630,5630,0
|
|
20231115,183800,34633400,5630,5630,5630,5630,0
|
|
20231115,183700,34633400,5630,5630,5630,5630,0
|
|
20231115,183600,34633400,5630,5630,5630,5630,0
|
|
20231115,183500,34633400,5630,5630,5630,5630,0
|
|
20231115,183400,34633400,5630,5630,5630,5630,0
|
|
20231115,183300,34633400,5630,5630,5630,5630,0
|
|
20231115,183200,34633400,5630,5630,5630,5630,0
|
|
20231115,183100,34633400,5630,5630,5630,5630,0
|
|
20231115,183000,34633400,5630,5630,5630,5630,0
|
|
20231115,182900,34633400,5630,5630,5630,5630,51
|
|
20231115,182800,34633400,5630,5630,5630,5630,0
|
|
20231115,182700,34633400,5630,5630,5630,5630,0
|
|
20231115,182600,34633400,5630,5630,5630,5630,0
|
|
20231115,182500,34633400,5630,5630,5630,5630,0
|
|
20231115,182400,34633400,5630,5630,5630,5630,0
|
|
20231115,182300,34633400,5630,5630,5630,5630,0
|
|
20231115,182200,34633400,5630,5630,5630,5630,0
|
|
20231115,182100,34633400,5630,5630,5630,5630,0
|
|
20231115,182000,34633400,5630,5630,5630,5630,0
|
|
20231115,181900,34633400,5630,5630,5630,5630,0
|
|
20231115,181800,34633400,5630,5630,5630,5630,0
|
|
20231115,181700,34633400,5630,5630,5630,5630,0
|
|
20231115,181600,34633400,5630,5630,5630,5630,0
|
|
20231115,181500,34633400,5630,5630,5630,5630,0
|
|
20231115,181400,34633400,5630,5630,5630,5630,0
|
|
20231115,181300,34633400,5630,5630,5630,5630,0
|
|
20231115,181200,34633400,5630,5630,5630,5630,0
|
|
20231115,181100,34633400,5630,5630,5630,5630,0
|
|
20231115,181000,34633400,5630,5630,5630,5630,0
|
|
20231115,180900,34633400,5630,5630,5630,5630,0
|
|
20231115,180800,34633400,5630,5630,5630,5630,0
|
|
20231115,180700,34633400,5630,5630,5630,5630,0
|
|
20231115,180600,34633400,5630,5630,5630,5630,0
|
|
20231115,180500,34633400,5630,5630,5630,5630,0
|
|
20231115,180400,34633400,5630,5630,5630,5630,0
|
|
20231115,180300,34633400,5630,5630,5630,5630,0
|
|
20231115,180200,34633400,5630,5630,5630,5630,0
|
|
20231115,180100,34633400,5630,5630,5630,5630,0
|
|
20231115,180000,34633400,5630,5630,5630,5630,0
|
|
20231115,175900,34633400,5630,5630,5630,5630,51
|
|
20231115,175800,34633400,5630,5630,5630,5630,0
|
|
20231115,175700,34633400,5630,5630,5630,5630,0
|
|
20231115,175600,34633400,5630,5630,5630,5630,0
|
|
20231115,175500,34633400,5630,5630,5630,5630,0
|
|
20231115,175400,34633400,5630,5630,5630,5630,0
|
|
20231115,175300,34633400,5630,5630,5630,5630,0
|
|
20231115,175200,34633400,5630,5630,5630,5630,0
|
|
20231115,175100,34633400,5630,5630,5630,5630,0
|
|
20231115,175000,34633400,5630,5630,5630,5630,0
|
|
20231115,174900,34633400,5630,5630,5630,5630,0
|
|
20231115,174800,34633400,5630,5630,5630,5630,0
|
|
20231115,174700,34633400,5630,5630,5630,5630,0
|
|
20231115,174600,34633400,5630,5630,5630,5630,0
|
|
20231115,174500,34633400,5630,5630,5630,5630,0
|
|
20231115,174400,34633400,5630,5630,5630,5630,0
|
|
20231115,174300,34633400,5630,5630,5630,5630,0
|
|
20231115,174200,34633400,5630,5630,5630,5630,0
|
|
20231115,174100,34633400,5630,5630,5630,5630,0
|
|
20231115,174000,34633400,5630,5630,5630,5630,0
|
|
20231115,173900,34633400,5630,5630,5630,5630,0
|
|
20231115,173800,34633400,5630,5630,5630,5630,0
|
|
20231115,173700,34633400,5630,5630,5630,5630,0
|
|
20231115,173600,34633400,5630,5630,5630,5630,0
|
|
20231115,173500,34633400,5630,5630,5630,5630,0
|
|
20231115,173400,34633400,5630,5630,5630,5630,0
|
|
20231115,173300,34633400,5630,5630,5630,5630,0
|
|
20231115,173200,34633400,5630,5630,5630,5630,0
|
|
20231115,173100,34633400,5630,5630,5630,5630,0
|
|
20231115,173000,34633400,5630,5630,5630,5630,0
|
|
20231115,172900,34633400,5630,5630,5630,5630,51
|
|
20231115,172800,34633400,5630,5630,5630,5630,0
|
|
20231115,172700,34633400,5630,5630,5630,5630,0
|
|
20231115,172600,34633400,5630,5630,5630,5630,0
|
|
20231115,172500,34633400,5630,5630,5630,5630,0
|
|
20231115,172400,34633400,5630,5630,5630,5630,0
|
|
20231115,172300,34633400,5630,5630,5630,5630,0
|
|
20231115,172200,34633400,5630,5630,5630,5630,0
|
|
20231115,172100,34633400,5630,5630,5630,5630,0
|
|
20231115,172000,34633400,5630,5630,5630,5630,0
|
|
20231115,171900,34633400,5630,5630,5630,5630,0
|
|
20231115,171800,34633400,5630,5630,5630,5630,0
|
|
20231115,171700,34633400,5630,5630,5630,5630,0
|
|
20231115,171600,34633400,5630,5630,5630,5630,0
|
|
20231115,171500,34633400,5630,5630,5630,5630,0
|
|
20231115,171400,34633400,5630,5630,5630,5630,0
|
|
20231115,171300,34633400,5630,5630,5630,5630,0
|
|
20231115,171200,34633400,5630,5630,5630,5630,0
|
|
20231115,171100,34633400,5630,5630,5630,5630,0
|
|
20231115,171000,34633400,5630,5630,5630,5630,0
|
|
20231115,170900,34633400,5630,5630,5630,5630,0
|
|
20231115,170800,34633400,5630,5630,5630,5630,0
|
|
20231115,170700,34633400,5630,5630,5630,5630,0
|
|
20231115,170600,34633400,5630,5630,5630,5630,0
|
|
20231115,170500,34633400,5630,5630,5630,5630,0
|
|
20231115,170400,34633400,5630,5630,5630,5630,0
|
|
20231115,170300,34633400,5630,5630,5630,5630,0
|
|
20231115,170200,34633400,5630,5630,5630,5630,0
|
|
20231115,170100,34633400,5630,5630,5630,5630,0
|
|
20231115,170000,34633400,5630,5630,5630,5630,0
|
|
20231115,165900,34633400,5630,5630,5630,5630,51
|
|
20231115,165800,34633400,5630,5630,5630,5630,0
|
|
20231115,165700,34633400,5630,5630,5630,5630,0
|
|
20231115,165600,34633400,5630,5630,5630,5630,0
|
|
20231115,165500,34633400,5630,5630,5630,5630,0
|
|
20231115,165400,34633400,5630,5630,5630,5630,0
|
|
20231115,165300,34633400,5630,5630,5630,5630,0
|
|
20231115,165200,34633400,5630,5630,5630,5630,0
|
|
20231115,165100,34633400,5630,5630,5630,5630,0
|
|
20231115,165000,34633400,5630,5630,5630,5630,0
|
|
20231115,164900,34633400,5630,5630,5630,5630,0
|
|
20231115,164800,34633400,5630,5630,5630,5630,0
|
|
20231115,164700,34633400,5630,5630,5630,5630,0
|
|
20231115,164600,34633400,5630,5630,5630,5630,0
|
|
20231115,164500,34633400,5630,5630,5630,5630,0
|
|
20231115,164400,34633400,5630,5630,5630,5630,0
|
|
20231115,164300,34633400,5630,5630,5630,5630,0
|
|
20231115,164200,34633400,5630,5630,5630,5630,0
|
|
20231115,164100,34633400,5630,5630,5630,5630,0
|
|
20231115,164000,34633400,5630,5630,5630,5630,0
|
|
20231115,163900,34633400,5630,5630,5630,5630,0
|
|
20231115,163800,34633400,5630,5630,5630,5630,0
|
|
20231115,163700,34633400,5630,5630,5630,5630,0
|
|
20231115,163600,34633400,5630,5630,5630,5630,0
|
|
20231115,163500,34633400,5630,5630,5630,5630,0
|
|
20231115,163400,34633400,5630,5630,5630,5630,0
|
|
20231115,163300,34633400,5630,5630,5630,5630,0
|
|
20231115,163200,34633400,5630,5630,5630,5630,0
|
|
20231115,163100,34633400,5630,5630,5630,5630,0
|
|
20231115,163000,34633400,5630,5630,5630,5630,0
|
|
20231115,162900,34633400,5630,5630,5630,5630,51
|
|
20231115,162800,34633400,5630,5630,5630,5630,0
|
|
20231115,162700,34633400,5630,5630,5630,5630,0
|
|
20231115,162600,34633400,5630,5630,5630,5630,0
|
|
20231115,162500,34633400,5630,5630,5630,5630,0
|
|
20231115,162400,34633400,5630,5630,5630,5630,0
|
|
20231115,162300,34633400,5630,5630,5630,5630,0
|
|
20231115,162200,34633400,5630,5630,5630,5630,0
|
|
20231115,162100,34633400,5630,5630,5630,5630,0
|
|
20231115,162000,34633400,5630,5630,5630,5630,0
|
|
20231115,161900,34633400,5630,5630,5630,5630,0
|
|
20231115,161800,34633400,5630,5630,5630,5630,0
|
|
20231115,161700,34633400,5630,5630,5630,5630,0
|
|
20231115,161600,34633400,5630,5630,5630,5630,0
|
|
20231115,161500,34633400,5630,5630,5630,5630,0
|
|
20231115,161400,34633400,5630,5630,5630,5630,0
|
|
20231115,161300,34633400,5630,5630,5630,5630,0
|
|
20231115,161200,34633400,5630,5630,5630,5630,0
|
|
20231115,161100,34633400,5630,5630,5630,5630,0
|
|
20231115,161000,34633400,5630,5630,5630,5630,0
|
|
20231115,160900,34633400,5630,5630,5630,5630,0
|
|
20231115,160800,34633400,5630,5630,5630,5630,0
|
|
20231115,160700,34633400,5630,5630,5630,5630,0
|
|
20231115,160600,34633400,5630,5630,5630,5630,0
|
|
20231115,160500,34633400,5630,5630,5630,5630,0
|
|
20231115,160400,34633400,5630,5630,5630,5630,0
|
|
20231115,160300,34633400,5630,5630,5630,5630,0
|
|
20231115,160200,34633400,5630,5630,5630,5630,0
|
|
20231115,160100,34633400,5630,5630,5630,5630,0
|
|
20231115,160000,34633400,5630,5630,5630,5630,0
|
|
20231115,155900,34633400,5630,5630,5630,5630,51
|
|
20231115,155800,34633400,5630,5630,5630,5630,0
|
|
20231115,155700,34633400,5630,5630,5630,5630,0
|
|
20231115,155600,34633400,5630,5630,5630,5630,0
|
|
20231115,155500,34633400,5630,5630,5630,5630,0
|
|
20231115,155400,34633400,5630,5630,5630,5630,0
|
|
20231115,155300,34633400,5630,5630,5630,5630,0
|
|
20231115,155200,34633400,5630,5630,5630,5630,0
|
|
20231115,155100,34633400,5630,5630,5630,5630,0
|
|
20231115,155000,34633400,5630,5630,5630,5630,0
|
|
20231115,154900,34633400,5630,5630,5630,5630,0
|
|
20231115,154800,34633400,5630,5630,5630,5630,0
|
|
20231115,154700,34633400,5630,5630,5630,5630,0
|
|
20231115,154600,34633400,5630,5630,5630,5630,0
|
|
20231115,154500,34633400,5630,5630,5630,5630,0
|
|
20231115,154400,34633400,5630,5630,5630,5630,0
|
|
20231115,154300,34633400,5630,5630,5630,5630,0
|
|
20231115,154200,34633400,5630,5630,5630,5630,0
|
|
20231115,154100,34633400,5630,5630,5630,5630,0
|
|
20231115,154000,34633400,5630,5630,5630,5630,0
|
|
20231115,153900,34633400,5630,5630,5630,5630,0
|
|
20231115,153800,34633400,5630,5630,5630,5630,0
|
|
20231115,153700,34633400,5630,5630,5630,5630,0
|
|
20231115,153600,34633400,5630,5630,5630,5630,0
|
|
20231115,153500,34633400,5630,5630,5630,5630,0
|
|
20231115,153400,34633400,5630,5630,5630,5630,0
|
|
20231115,153300,34633400,5630,5630,5630,5630,0
|
|
20231115,153200,34633400,5630,5630,5630,5630,0
|
|
20231115,153100,34633400,5630,5630,5630,5630,0
|
|
20231115,153000,34633400,5630,5630,5630,5630,51
|
|
20231115,152900,34346270,5630,5630,5630,5630,0
|
|
20231115,152800,34346270,5630,5630,5630,5630,0
|
|
20231115,152700,34346270,5630,5630,5630,5630,0
|
|
20231115,152600,34346270,5630,5630,5630,5630,0
|
|
20231115,152500,34346270,5630,5630,5630,5630,0
|
|
20231115,152400,34346270,5630,5630,5630,5630,0
|
|
20231115,152300,34346270,5630,5630,5630,5630,0
|
|
20231115,152200,34346270,5630,5630,5630,5630,0
|
|
20231115,152100,34346270,5630,5630,5630,5630,0
|
|
20231115,152000,34346270,5630,5630,5630,5630,0
|
|
20231115,151900,34346270,5630,5630,5630,5630,1
|
|
20231115,151800,34340640,5630,5630,5630,5630,0
|
|
20231115,151700,34340640,5630,5630,5630,5630,51
|
|
20231115,151600,34053510,5650,5650,5650,5650,3
|
|
20231115,151500,34036560,5650,5650,5650,5650,0
|
|
20231115,151400,34036560,5650,5640,5650,5640,11
|
|
20231115,151300,33974510,5640,5640,5640,5640,21
|
|
20231115,151200,33856070,5640,5640,5640,5640,0
|
|
20231115,151100,33856070,5640,5640,5640,5640,0
|
|
20231115,151000,33856070,5640,5640,5640,5640,15
|
|
20231115,150900,33771470,5640,5640,5640,5640,0
|
|
20231115,150800,33771470,5640,5620,5640,5620,18
|
|
20231115,150700,33670150,5640,5640,5640,5640,20
|
|
20231115,150600,33557350,5640,5640,5640,5640,2
|
|
20231115,150500,33546070,5640,5640,5640,5640,0
|
|
20231115,150400,33546070,5640,5640,5640,5640,0
|
|
20231115,150300,33546070,5640,5610,5640,5610,236
|
|
20231115,150200,32220130,5610,5610,5610,5610,0
|
|
20231115,150100,32220130,5610,5610,5610,5610,0
|
|
20231115,150000,32220130,5610,5610,5610,5610,0
|
|
20231115,145900,32220130,5610,5610,5610,5610,1
|
|
20231115,145800,32214520,5600,5600,5600,5600,2
|
|
20231115,145700,32203320,5610,5610,5610,5610,0
|
|
20231115,145600,32203320,5610,5610,5610,5610,0
|
|
20231115,145500,32203320,5610,5610,5610,5610,1
|
|
20231115,145400,32197710,5600,5600,5600,5600,1
|
|
20231115,145300,32192110,5610,5610,5610,5610,0
|
|
20231115,145200,32192110,5610,5610,5610,5610,0
|
|
20231115,145100,32192110,5610,5610,5610,5610,0
|
|
20231115,145000,32192110,5610,5610,5610,5610,0
|
|
20231115,144900,32192110,5610,5610,5610,5610,0
|
|
20231115,144800,32192110,5610,5610,5610,5610,0
|
|
20231115,144700,32192110,5610,5610,5610,5610,0
|
|
20231115,144600,32192110,5610,5610,5610,5610,0
|
|
20231115,144500,32192110,5610,5610,5610,5610,0
|
|
20231115,144400,32192110,5610,5610,5610,5610,0
|
|
20231115,144300,32192110,5610,5610,5610,5610,0
|
|
20231115,144200,32192110,5610,5610,5610,5610,1
|
|
20231115,144100,32186500,5600,5600,5600,5600,0
|
|
20231115,144000,32186500,5600,5600,5600,5600,0
|
|
20231115,143900,32186500,5600,5600,5600,5600,1
|
|
20231115,143800,32180900,5610,5610,5610,5610,0
|
|
20231115,143700,32180900,5610,5610,5610,5610,0
|
|
20231115,143600,32180900,5610,5610,5610,5610,0
|
|
20231115,143500,32180900,5610,5610,5610,5610,0
|
|
20231115,143400,32180900,5610,5610,5610,5610,0
|
|
20231115,143300,32180900,5610,5610,5610,5610,0
|
|
20231115,143200,32180900,5610,5610,5610,5610,0
|
|
20231115,143100,32180900,5610,5610,5610,5610,0
|
|
20231115,143000,32180900,5610,5610,5610,5610,0
|
|
20231115,142900,32180900,5610,5610,5610,5610,0
|
|
20231115,142800,32180900,5610,5610,5610,5610,24
|
|
20231115,142700,32046260,5610,5610,5610,5610,0
|
|
20231115,142600,32046260,5610,5610,5610,5610,0
|
|
20231115,142500,32046260,5610,5610,5610,5610,0
|
|
20231115,142400,32046260,5610,5610,5610,5610,0
|
|
20231115,142300,32046260,5610,5610,5610,5610,0
|
|
20231115,142200,32046260,5610,5610,5610,5610,0
|
|
20231115,142100,32046260,5610,5610,5610,5610,0
|
|
20231115,142000,32046260,5610,5610,5610,5610,0
|
|
20231115,141900,32046260,5610,5610,5610,5610,0
|
|
20231115,141800,32046260,5610,5610,5610,5610,0
|
|
20231115,141700,32046260,5610,5610,5610,5610,0
|
|
20231115,141600,32046260,5610,5610,5610,5610,0
|
|
20231115,141500,32046260,5610,5610,5610,5610,1
|
|
20231115,141400,32040650,5600,5600,5600,5600,0
|
|
20231115,141300,32040650,5600,5600,5600,5600,0
|
|
20231115,141200,32040650,5600,5600,5600,5600,0
|
|
20231115,141100,32040650,5600,5600,5600,5600,0
|
|
20231115,141000,32040650,5600,5600,5600,5600,0
|
|
20231115,140900,32040650,5600,5600,5600,5600,0
|
|
20231115,140800,32040650,5600,5600,5600,5600,24
|
|
20231115,140700,31906250,5600,5630,5630,5600,4
|
|
20231115,140600,31883800,5620,5620,5620,5620,0
|
|
20231115,140500,31883800,5620,5620,5620,5620,0
|
|
20231115,140400,31883800,5620,5620,5620,5620,4
|
|
20231115,140300,31861320,5640,5640,5640,5640,0
|
|
20231115,140200,31861320,5640,5640,5640,5640,0
|
|
20231115,140100,31861320,5640,5640,5640,5640,0
|
|
20231115,140000,31861320,5640,5640,5640,5640,0
|
|
20231115,135900,31861320,5640,5640,5640,5640,0
|
|
20231115,135800,31861320,5640,5640,5640,5640,0
|
|
20231115,135700,31861320,5640,5640,5640,5640,0
|
|
20231115,135600,31861320,5640,5640,5640,5640,0
|
|
20231115,135500,31861320,5640,5640,5640,5640,1
|
|
20231115,135400,31855680,5630,5630,5630,5630,1
|
|
20231115,135300,31850050,5630,5630,5630,5630,1
|
|
20231115,135200,31844420,5610,5610,5610,5610,0
|
|
20231115,135100,31844420,5610,5610,5610,5610,0
|
|
20231115,135000,31844420,5610,5610,5610,5610,0
|
|
20231115,134900,31844420,5610,5610,5610,5610,0
|
|
20231115,134800,31844420,5610,5610,5610,5610,0
|
|
20231115,134700,31844420,5610,5610,5610,5610,0
|
|
20231115,134600,31844420,5610,5610,5610,5610,1
|
|
20231115,134500,31838810,5630,5630,5630,5630,0
|
|
20231115,134400,31838810,5630,5630,5630,5630,0
|
|
20231115,134300,31838810,5630,5630,5630,5630,0
|
|
20231115,134200,31838810,5630,5630,5630,5630,0
|
|
20231115,134100,31838810,5630,5630,5630,5630,0
|
|
20231115,134000,31838810,5630,5630,5630,5630,0
|
|
20231115,133900,31838810,5630,5630,5630,5630,0
|
|
20231115,133800,31838810,5630,5630,5630,5630,0
|
|
20231115,133700,31838810,5630,5630,5630,5630,0
|
|
20231115,133600,31838810,5630,5630,5630,5630,0
|
|
20231115,133500,31838810,5630,5630,5630,5630,3
|
|
20231115,133400,31821920,5630,5630,5630,5630,0
|
|
20231115,133300,31821920,5630,5630,5630,5630,0
|
|
20231115,133200,31821920,5630,5630,5630,5630,0
|
|
20231115,133100,31821920,5630,5630,5630,5630,1
|
|
20231115,133000,31816290,5630,5630,5630,5630,0
|
|
20231115,132900,31816290,5630,5630,5630,5630,1
|
|
20231115,132800,31810660,5630,5630,5630,5630,0
|
|
20231115,132700,31810660,5630,5630,5630,5630,1
|
|
20231115,132600,31805030,5610,5610,5610,5610,0
|
|
20231115,132500,31805030,5610,5610,5610,5610,0
|
|
20231115,132400,31805030,5610,5610,5610,5610,152
|
|
20231115,132300,30952310,5600,5600,5600,5600,0
|
|
20231115,132200,30952310,5600,5600,5600,5600,0
|
|
20231115,132100,30952310,5600,5600,5600,5600,0
|
|
20231115,132000,30952310,5600,5600,5600,5600,0
|
|
20231115,131900,30952310,5600,5600,5600,5600,0
|
|
20231115,131800,30952310,5600,5600,5600,5600,32
|
|
20231115,131700,30773110,5600,5600,5600,5600,0
|
|
20231115,131600,30773110,5600,5600,5600,5600,0
|
|
20231115,131500,30773110,5600,5600,5600,5600,0
|
|
20231115,131400,30773110,5600,5600,5600,5600,0
|
|
20231115,131300,30773110,5600,5600,5600,5600,0
|
|
20231115,131200,30773110,5600,5600,5600,5600,0
|
|
20231115,131100,30773110,5600,5600,5600,5600,0
|
|
20231115,131000,30773110,5600,5600,5600,5600,0
|
|
20231115,130900,30773110,5600,5600,5600,5600,0
|
|
20231115,130800,30773110,5600,5600,5600,5600,0
|
|
20231115,130700,30773110,5600,5600,5600,5600,0
|
|
20231115,130600,30773110,5600,5600,5600,5600,0
|
|
20231115,130500,30773110,5600,5600,5600,5600,0
|
|
20231115,130400,30773110,5600,5600,5600,5600,0
|
|
20231115,130300,30773110,5600,5600,5600,5600,0
|
|
20231115,130200,30773110,5600,5600,5600,5600,0
|
|
20231115,130100,30773110,5600,5600,5600,5600,0
|
|
20231115,130000,30773110,5600,5600,5600,5600,0
|
|
20231115,125900,30773110,5600,5600,5600,5600,0
|
|
20231115,125800,30773110,5600,5600,5600,5600,0
|
|
20231115,125700,30773110,5600,5600,5600,5600,2
|
|
20231115,125600,30761910,5610,5610,5610,5610,0
|
|
20231115,125500,30761910,5610,5600,5610,5600,500
|
|
20231115,125400,27960760,5590,5590,5590,5590,0
|
|
20231115,125300,27960760,5590,5590,5590,5590,0
|
|
20231115,125200,27960760,5590,5590,5590,5590,0
|
|
20231115,125100,27960760,5590,5590,5590,5590,0
|
|
20231115,125000,27960760,5590,5590,5590,5590,0
|
|
20231115,124900,27960760,5590,5590,5590,5590,0
|
|
20231115,124800,27960760,5590,5590,5590,5590,3
|
|
20231115,124700,27943990,5600,5600,5600,5600,0
|
|
20231115,124600,27943990,5600,5600,5600,5600,0
|
|
20231115,124500,27943990,5600,5590,5600,5590,300
|
|
20231115,124400,26265360,5590,5590,5590,5590,0
|
|
20231115,124300,26265360,5590,5590,5590,5590,0
|
|
20231115,124200,26265360,5590,5590,5590,5590,0
|
|
20231115,124100,26265360,5590,5590,5590,5590,0
|
|
20231115,124000,26265360,5590,5590,5590,5590,0
|
|
20231115,123900,26265360,5590,5590,5590,5590,0
|
|
20231115,123800,26265360,5590,5590,5590,5590,0
|
|
20231115,123700,26265360,5590,5580,5590,5580,3
|
|
20231115,123600,26248610,5590,5590,5590,5590,0
|
|
20231115,123500,26248610,5590,5590,5590,5590,0
|
|
20231115,123400,26248610,5590,5580,5590,5580,4
|
|
20231115,123300,26226270,5580,5580,5580,5580,73
|
|
20231115,123200,25818930,5580,5580,5580,5580,0
|
|
20231115,123100,25818930,5580,5580,5580,5580,0
|
|
20231115,123000,25818930,5580,5580,5580,5580,0
|
|
20231115,122900,25818930,5580,5580,5580,5580,0
|
|
20231115,122800,25818930,5580,5580,5580,5580,0
|
|
20231115,122700,25818930,5580,5580,5580,5580,0
|
|
20231115,122600,25818930,5580,5580,5580,5580,0
|
|
20231115,122500,25818930,5580,5580,5580,5580,0
|
|
20231115,122400,25818930,5580,5580,5580,5580,0
|
|
20231115,122300,25818930,5580,5580,5580,5580,0
|
|
20231115,122200,25818930,5580,5580,5580,5580,0
|
|
20231115,122100,25818930,5580,5580,5580,5580,0
|
|
20231115,122000,25818930,5580,5580,5580,5580,0
|
|
20231115,121900,25818930,5580,5580,5580,5580,0
|
|
20231115,121800,25818930,5580,5580,5580,5580,0
|
|
20231115,121700,25818930,5580,5580,5580,5580,0
|
|
20231115,121600,25818930,5580,5580,5580,5580,5
|
|
20231115,121500,25791030,5580,5580,5580,5580,0
|
|
20231115,121400,25791030,5580,5580,5580,5580,0
|
|
20231115,121300,25791030,5580,5580,5580,5580,0
|
|
20231115,121200,25791030,5580,5580,5580,5580,0
|
|
20231115,121100,25791030,5580,5580,5580,5580,0
|
|
20231115,121000,25791030,5580,5580,5580,5580,0
|
|
20231115,120900,25791030,5580,5580,5580,5580,0
|
|
20231115,120800,25791030,5580,5580,5580,5580,0
|
|
20231115,120700,25791030,5580,5580,5580,5580,0
|
|
20231115,120600,25791030,5580,5580,5580,5580,1
|
|
20231115,120500,25785450,5570,5570,5570,5570,0
|
|
20231115,120400,25785450,5570,5570,5570,5570,0
|
|
20231115,120300,25785450,5570,5570,5570,5570,0
|
|
20231115,120200,25785450,5570,5570,5570,5570,6
|
|
20231115,120100,25752030,5570,5570,5570,5570,0
|
|
20231115,120000,25752030,5570,5570,5570,5570,0
|
|
20231115,115900,25752030,5570,5570,5570,5570,422
|
|
20231115,115800,23401490,5570,5570,5570,5570,24
|
|
20231115,115700,23267810,5560,5560,5560,5560,4
|
|
20231115,115600,23245570,5570,5570,5570,5570,0
|
|
20231115,115500,23245570,5570,5570,5570,5570,0
|
|
20231115,115400,23245570,5570,5570,5570,5570,0
|
|
20231115,115300,23245570,5570,5570,5570,5570,0
|
|
20231115,115200,23245570,5570,5570,5570,5570,0
|
|
20231115,115100,23245570,5570,5570,5570,5570,0
|
|
20231115,115000,23245570,5570,5570,5570,5570,0
|
|
20231115,114900,23245570,5570,5570,5570,5570,0
|
|
20231115,114800,23245570,5570,5570,5570,5570,0
|
|
20231115,114700,23245570,5570,5570,5570,5570,0
|
|
20231115,114600,23245570,5570,5570,5570,5570,0
|
|
20231115,114500,23245570,5570,5570,5570,5570,0
|
|
20231115,114400,23245570,5570,5570,5570,5570,0
|
|
20231115,114300,23245570,5570,5570,5570,5570,0
|
|
20231115,114200,23245570,5570,5570,5570,5570,0
|
|
20231115,114100,23245570,5570,5570,5570,5570,0
|
|
20231115,114000,23245570,5570,5570,5570,5570,0
|
|
20231115,113900,23245570,5570,5570,5570,5570,0
|
|
20231115,113800,23245570,5570,5570,5570,5570,0
|
|
20231115,113700,23245570,5570,5570,5570,5570,0
|
|
20231115,113600,23245570,5570,5570,5570,5570,0
|
|
20231115,113500,23245570,5570,5570,5570,5570,0
|
|
20231115,113400,23245570,5570,5570,5570,5570,0
|
|
20231115,113300,23245570,5570,5570,5570,5570,0
|
|
20231115,113200,23245570,5570,5570,5570,5570,0
|
|
20231115,113100,23245570,5570,5570,5570,5570,0
|
|
20231115,113000,23245570,5570,5570,5570,5570,0
|
|
20231115,112900,23245570,5570,5570,5570,5570,0
|
|
20231115,112800,23245570,5570,5570,5570,5570,0
|
|
20231115,112700,23245570,5570,5570,5570,5570,0
|
|
20231115,112600,23245570,5570,5570,5570,5570,1
|
|
20231115,112500,23240000,5510,5510,5510,5510,0
|
|
20231115,112400,23240000,5510,5510,5510,5510,0
|
|
20231115,112300,23240000,5510,5510,5510,5510,0
|
|
20231115,112200,23240000,5510,5510,5510,5510,0
|
|
20231115,112100,23240000,5510,5510,5510,5510,0
|
|
20231115,112000,23240000,5510,5510,5510,5510,0
|
|
20231115,111900,23240000,5510,5510,5510,5510,0
|
|
20231115,111800,23240000,5510,5510,5510,5510,0
|
|
20231115,111700,23240000,5510,5510,5510,5510,0
|
|
20231115,111600,23240000,5510,5510,5510,5510,0
|
|
20231115,111500,23240000,5510,5510,5510,5510,0
|
|
20231115,111400,23240000,5510,5510,5510,5510,0
|
|
20231115,111300,23240000,5510,5510,5510,5510,0
|
|
20231115,111200,23240000,5510,5510,5510,5510,0
|
|
20231115,111100,23240000,5510,5510,5510,5510,0
|
|
20231115,111000,23240000,5510,5510,5510,5510,0
|
|
20231115,110900,23240000,5510,5550,5550,5500,500
|
|
20231115,110800,20484260,5600,5600,5600,5600,0
|
|
20231115,110700,20484260,5600,5600,5600,5600,0
|
|
20231115,110600,20484260,5600,5600,5600,5600,0
|
|
20231115,110500,20484260,5600,5600,5600,5600,0
|
|
20231115,110400,20484260,5600,5600,5600,5600,0
|
|
20231115,110300,20484260,5600,5600,5600,5600,0
|
|
20231115,110200,20484260,5600,5600,5600,5600,0
|
|
20231115,110100,20484260,5600,5600,5600,5600,0
|
|
20231115,110000,20484260,5600,5600,5600,5600,0
|
|
20231115,105900,20484260,5600,5600,5600,5600,0
|
|
20231115,105800,20484260,5600,5600,5600,5600,0
|
|
20231115,105700,20484260,5600,5600,5600,5600,0
|
|
20231115,105600,20484260,5600,5600,5600,5600,0
|
|
20231115,105500,20484260,5600,5600,5600,5600,0
|
|
20231115,105400,20484260,5600,5600,5600,5600,0
|
|
20231115,105300,20484260,5600,5600,5600,5600,0
|
|
20231115,105200,20484260,5600,5600,5600,5600,0
|
|
20231115,105100,20484260,5600,5600,5600,5600,0
|
|
20231115,105000,20484260,5600,5600,5600,5600,0
|
|
20231115,104900,20484260,5600,5600,5600,5600,0
|
|
20231115,104800,20484260,5600,5600,5600,5600,0
|
|
20231115,104700,20484260,5600,5600,5600,5600,0
|
|
20231115,104600,20484260,5600,5590,5600,5590,25
|
|
20231115,104500,20344500,5570,5570,5570,5570,0
|
|
20231115,104400,20344500,5570,5570,5570,5570,0
|
|
20231115,104300,20344500,5570,5570,5570,5570,0
|
|
20231115,104200,20344500,5570,5570,5570,5570,0
|
|
20231115,104100,20344500,5570,5570,5570,5570,0
|
|
20231115,104000,20344500,5570,5570,5570,5570,0
|
|
20231115,103900,20344500,5570,5570,5570,5570,0
|
|
20231115,103800,20344500,5570,5570,5570,5570,0
|
|
20231115,103700,20344500,5570,5570,5570,5570,0
|
|
20231115,103600,20344500,5570,5570,5570,5570,0
|
|
20231115,103500,20344500,5570,5570,5570,5570,0
|
|
20231115,103400,20344500,5570,5570,5570,5570,0
|
|
20231115,103300,20344500,5570,5570,5570,5570,0
|
|
20231115,103200,20344500,5570,5570,5570,5570,1
|
|
20231115,103100,20338930,5560,5560,5560,5560,0
|
|
20231115,103000,20338930,5560,5560,5560,5560,0
|
|
20231115,102900,20338930,5560,5560,5560,5560,0
|
|
20231115,102800,20338930,5560,5560,5560,5560,0
|
|
20231115,102700,20338930,5560,5560,5560,5560,0
|
|
20231115,102600,20338930,5560,5560,5560,5560,0
|
|
20231115,102500,20338930,5560,5560,5560,5560,0
|
|
20231115,102400,20338930,5560,5560,5560,5560,0
|
|
20231115,102300,20338930,5560,5560,5560,5560,3
|
|
20231115,102200,20322250,5570,5570,5570,5570,0
|
|
20231115,102100,20322250,5570,5570,5570,5570,0
|
|
20231115,102000,20322250,5570,5570,5570,5570,0
|
|
20231115,101900,20322250,5570,5570,5570,5570,0
|
|
20231115,101800,20322250,5570,5570,5570,5570,0
|
|
20231115,101700,20322250,5570,5570,5570,5570,0
|
|
20231115,101600,20322250,5570,5570,5570,5570,0
|
|
20231115,101500,20322250,5570,5570,5570,5570,0
|
|
20231115,101400,20322250,5570,5570,5570,5570,0
|
|
20231115,101300,20322250,5570,5570,5570,5570,0
|
|
20231115,101200,20322250,5570,5570,5570,5570,0
|
|
20231115,101100,20322250,5570,5570,5570,5570,0
|
|
20231115,101000,20322250,5570,5570,5570,5570,0
|
|
20231115,100900,20322250,5570,5570,5570,5570,0
|
|
20231115,100800,20322250,5570,5570,5570,5570,0
|
|
20231115,100700,20322250,5570,5570,5570,5570,0
|
|
20231115,100600,20322250,5570,5570,5570,5570,0
|
|
20231115,100500,20322250,5570,5570,5570,5570,1
|
|
20231115,100400,20316680,5590,5590,5590,5590,0
|
|
20231115,100300,20316680,5590,5590,5590,5590,0
|
|
20231115,100200,20316680,5590,5590,5590,5590,1
|
|
20231115,100100,20311090,5600,5600,5600,5600,0
|
|
20231115,100000,20311090,5600,5600,5600,5600,0
|
|
20231115,095900,20311090,5600,5600,5600,5600,0
|
|
20231115,095800,20311090,5600,5600,5600,5600,0
|
|
20231115,095700,20311090,5600,5600,5600,5600,0
|
|
20231115,095600,20311090,5600,5600,5600,5600,2
|
|
20231115,095500,20299890,5600,5570,5610,5570,157
|
|
20231115,095400,19420360,5570,5560,5570,5560,105
|
|
20231115,095300,18835530,5560,5560,5560,5560,0
|
|
20231115,095200,18835530,5560,5560,5560,5560,0
|
|
20231115,095100,18835530,5560,5560,5560,5560,0
|
|
20231115,095000,18835530,5560,5560,5560,5560,0
|
|
20231115,094900,18835530,5560,5560,5560,5560,0
|
|
20231115,094800,18835530,5560,5560,5560,5560,0
|
|
20231115,094700,18835530,5560,5560,5560,5560,1
|
|
20231115,094600,18829970,5560,5560,5560,5560,0
|
|
20231115,094500,18829970,5560,5560,5560,5560,0
|
|
20231115,094400,18829970,5560,5560,5560,5560,0
|
|
20231115,094300,18829970,5560,5560,5560,5560,0
|
|
20231115,094200,18829970,5560,5560,5560,5560,1
|
|
20231115,094100,18824410,5560,5560,5560,5560,1
|
|
20231115,094000,18818850,5570,5570,5570,5570,0
|
|
20231115,093900,18818850,5570,5570,5570,5570,0
|
|
20231115,093800,18818850,5570,5570,5570,5570,1
|
|
20231115,093700,18813280,5570,5570,5570,5570,0
|
|
20231115,093600,18813280,5570,5570,5570,5570,0
|
|
20231115,093500,18813280,5570,5570,5570,5570,0
|
|
20231115,093400,18813280,5570,5570,5570,5570,1
|
|
20231115,093300,18807710,5560,5560,5560,5560,25
|
|
20231115,093200,18668710,5500,5500,5500,5500,0
|
|
20231115,093100,18668710,5500,5500,5500,5500,0
|
|
20231115,093000,18668710,5500,5500,5500,5500,0
|
|
20231115,092900,18668710,5500,5500,5500,5500,0
|
|
20231115,092800,18668710,5500,5500,5500,5500,4
|
|
20231115,092700,18646710,5500,5540,5540,5500,661
|
|
20231115,092600,15000860,5540,5540,5540,5540,0
|
|
20231115,092500,15000860,5540,5540,5540,5540,0
|
|
20231115,092400,15000860,5540,5540,5540,5540,0
|
|
20231115,092300,15000860,5540,5540,5540,5540,0
|
|
20231115,092200,15000860,5540,5540,5540,5540,25
|
|
20231115,092100,14862360,5530,5530,5530,5530,0
|
|
20231115,092000,14862360,5530,5530,5530,5530,0
|
|
20231115,091900,14862360,5530,5530,5530,5530,0
|
|
20231115,091800,14862360,5530,5530,5530,5530,65
|
|
20231115,091700,14502910,5530,5530,5530,5530,4
|
|
20231115,091600,14480790,5530,5540,5540,5530,129
|
|
20231115,091500,13767130,5530,5530,5530,5530,0
|
|
20231115,091400,13767130,5530,5530,5530,5530,0
|
|
20231115,091300,13767130,5530,5530,5530,5530,1
|
|
20231115,091200,13761600,5550,5550,5550,5550,2
|
|
20231115,091100,13750500,5550,5550,5550,5550,11
|
|
20231115,091000,13689450,5570,5570,5570,5570,0
|
|
20231115,090900,13689450,5570,5570,5570,5570,0
|
|
20231115,090800,13689450,5570,5570,5570,5570,0
|
|
20231115,090700,13689450,5570,5570,5570,5560,398
|
|
20231115,090600,11476460,5580,5580,5580,5580,116
|
|
20231115,090500,10829180,5610,5620,5620,5610,70
|
|
20231115,090400,10436090,5640,5640,5640,5640,4
|
|
20231115,090300,10413530,5640,5620,5640,5560,168
|
|
20231115,090200,9476970,5630,5630,5630,5630,0
|
|
20231115,090100,9476970,5630,5610,5630,5610,31
|
|
20231115,090000,9303040,5610,5560,5620,5560,1673
|