691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,202800,25186560,5680,5680,5680,5680,163
|
|
20231117,202700,25186560,5680,5680,5680,5680,0
|
|
20231117,202600,25186560,5680,5680,5680,5680,0
|
|
20231117,202500,25186560,5680,5680,5680,5680,0
|
|
20231117,202400,25186560,5680,5680,5680,5680,0
|
|
20231117,202300,25186560,5680,5680,5680,5680,0
|
|
20231117,202200,25186560,5680,5680,5680,5680,0
|
|
20231117,202100,25186560,5680,5680,5680,5680,0
|
|
20231117,202000,25186560,5680,5680,5680,5680,0
|
|
20231117,201900,25186560,5680,5680,5680,5680,0
|
|
20231117,201800,25186560,5680,5680,5680,5680,0
|
|
20231117,201700,25186560,5680,5680,5680,5680,0
|
|
20231117,201600,25186560,5680,5680,5680,5680,0
|
|
20231117,201500,25186560,5680,5680,5680,5680,0
|
|
20231117,201400,25186560,5680,5680,5680,5680,0
|
|
20231117,201300,25186560,5680,5680,5680,5680,0
|
|
20231117,201200,25186560,5680,5680,5680,5680,0
|
|
20231117,201100,25186560,5680,5680,5680,5680,0
|
|
20231117,201000,25186560,5680,5680,5680,5680,0
|
|
20231117,200900,25186560,5680,5680,5680,5680,0
|
|
20231117,200800,25186560,5680,5680,5680,5680,0
|
|
20231117,200700,25186560,5680,5680,5680,5680,0
|
|
20231117,200600,25186560,5680,5680,5680,5680,0
|
|
20231117,200500,25186560,5680,5680,5680,5680,0
|
|
20231117,200400,25186560,5680,5680,5680,5680,0
|
|
20231117,200300,25186560,5680,5680,5680,5680,0
|
|
20231117,200200,25186560,5680,5680,5680,5680,0
|
|
20231117,200100,25186560,5680,5680,5680,5680,0
|
|
20231117,200000,25186560,5680,5680,5680,5680,0
|
|
20231117,195900,25186560,5680,5680,5680,5680,0
|
|
20231117,195800,25186560,5680,5680,5680,5680,163
|
|
20231117,195700,25186560,5680,5680,5680,5680,0
|
|
20231117,195600,25186560,5680,5680,5680,5680,0
|
|
20231117,195500,25186560,5680,5680,5680,5680,0
|
|
20231117,195400,25186560,5680,5680,5680,5680,0
|
|
20231117,195300,25186560,5680,5680,5680,5680,0
|
|
20231117,195200,25186560,5680,5680,5680,5680,0
|
|
20231117,195100,25186560,5680,5680,5680,5680,0
|
|
20231117,195000,25186560,5680,5680,5680,5680,0
|
|
20231117,194900,25186560,5680,5680,5680,5680,0
|
|
20231117,194800,25186560,5680,5680,5680,5680,0
|
|
20231117,194700,25186560,5680,5680,5680,5680,0
|
|
20231117,194600,25186560,5680,5680,5680,5680,0
|
|
20231117,194500,25186560,5680,5680,5680,5680,0
|
|
20231117,194400,25186560,5680,5680,5680,5680,0
|
|
20231117,194300,25186560,5680,5680,5680,5680,0
|
|
20231117,194200,25186560,5680,5680,5680,5680,0
|
|
20231117,194100,25186560,5680,5680,5680,5680,0
|
|
20231117,194000,25186560,5680,5680,5680,5680,0
|
|
20231117,193900,25186560,5680,5680,5680,5680,0
|
|
20231117,193800,25186560,5680,5680,5680,5680,0
|
|
20231117,193700,25186560,5680,5680,5680,5680,0
|
|
20231117,193600,25186560,5680,5680,5680,5680,0
|
|
20231117,193500,25186560,5680,5680,5680,5680,0
|
|
20231117,193400,25186560,5680,5680,5680,5680,0
|
|
20231117,193300,25186560,5680,5680,5680,5680,0
|
|
20231117,193200,25186560,5680,5680,5680,5680,0
|
|
20231117,193100,25186560,5680,5680,5680,5680,0
|
|
20231117,193000,25186560,5680,5680,5680,5680,0
|
|
20231117,192900,25186560,5680,5680,5680,5680,0
|
|
20231117,192800,25186560,5680,5680,5680,5680,163
|
|
20231117,192700,25186560,5680,5680,5680,5680,0
|
|
20231117,192600,25186560,5680,5680,5680,5680,0
|
|
20231117,192500,25186560,5680,5680,5680,5680,0
|
|
20231117,192400,25186560,5680,5680,5680,5680,0
|
|
20231117,192300,25186560,5680,5680,5680,5680,0
|
|
20231117,192200,25186560,5680,5680,5680,5680,0
|
|
20231117,192100,25186560,5680,5680,5680,5680,0
|
|
20231117,192000,25186560,5680,5680,5680,5680,0
|
|
20231117,191900,25186560,5680,5680,5680,5680,0
|
|
20231117,191800,25186560,5680,5680,5680,5680,0
|
|
20231117,191700,25186560,5680,5680,5680,5680,0
|
|
20231117,191600,25186560,5680,5680,5680,5680,0
|
|
20231117,191500,25186560,5680,5680,5680,5680,0
|
|
20231117,191400,25186560,5680,5680,5680,5680,0
|
|
20231117,191300,25186560,5680,5680,5680,5680,0
|
|
20231117,191200,25186560,5680,5680,5680,5680,0
|
|
20231117,191100,25186560,5680,5680,5680,5680,0
|
|
20231117,191000,25186560,5680,5680,5680,5680,0
|
|
20231117,190900,25186560,5680,5680,5680,5680,0
|
|
20231117,190800,25186560,5680,5680,5680,5680,0
|
|
20231117,190700,25186560,5680,5680,5680,5680,0
|
|
20231117,190600,25186560,5680,5680,5680,5680,0
|
|
20231117,190500,25186560,5680,5680,5680,5680,0
|
|
20231117,190400,25186560,5680,5680,5680,5680,0
|
|
20231117,190300,25186560,5680,5680,5680,5680,0
|
|
20231117,190200,25186560,5680,5680,5680,5680,0
|
|
20231117,190100,25186560,5680,5680,5680,5680,0
|
|
20231117,190000,25186560,5680,5680,5680,5680,0
|
|
20231117,185900,25186560,5680,5680,5680,5680,0
|
|
20231117,185800,25186560,5680,5680,5680,5680,163
|
|
20231117,185700,25186560,5680,5680,5680,5680,0
|
|
20231117,185600,25186560,5680,5680,5680,5680,0
|
|
20231117,185500,25186560,5680,5680,5680,5680,0
|
|
20231117,185400,25186560,5680,5680,5680,5680,0
|
|
20231117,185300,25186560,5680,5680,5680,5680,0
|
|
20231117,185200,25186560,5680,5680,5680,5680,0
|
|
20231117,185100,25186560,5680,5680,5680,5680,0
|
|
20231117,185000,25186560,5680,5680,5680,5680,0
|
|
20231117,184900,25186560,5680,5680,5680,5680,0
|
|
20231117,184800,25186560,5680,5680,5680,5680,0
|
|
20231117,184700,25186560,5680,5680,5680,5680,0
|
|
20231117,184600,25186560,5680,5680,5680,5680,0
|
|
20231117,184500,25186560,5680,5680,5680,5680,0
|
|
20231117,184400,25186560,5680,5680,5680,5680,0
|
|
20231117,184300,25186560,5680,5680,5680,5680,0
|
|
20231117,184200,25186560,5680,5680,5680,5680,0
|
|
20231117,184100,25186560,5680,5680,5680,5680,0
|
|
20231117,184000,25186560,5680,5680,5680,5680,0
|
|
20231117,183900,25186560,5680,5680,5680,5680,0
|
|
20231117,183800,25186560,5680,5680,5680,5680,0
|
|
20231117,183700,25186560,5680,5680,5680,5680,0
|
|
20231117,183600,25186560,5680,5680,5680,5680,0
|
|
20231117,183500,25186560,5680,5680,5680,5680,0
|
|
20231117,183400,25186560,5680,5680,5680,5680,0
|
|
20231117,183300,25186560,5680,5680,5680,5680,0
|
|
20231117,183200,25186560,5680,5680,5680,5680,0
|
|
20231117,183100,25186560,5680,5680,5680,5680,0
|
|
20231117,183000,25186560,5680,5680,5680,5680,0
|
|
20231117,182900,25186560,5680,5680,5680,5680,0
|
|
20231117,182800,25186560,5680,5680,5680,5680,163
|
|
20231117,182700,25186560,5680,5680,5680,5680,0
|
|
20231117,182600,25186560,5680,5680,5680,5680,0
|
|
20231117,182500,25186560,5680,5680,5680,5680,0
|
|
20231117,182400,25186560,5680,5680,5680,5680,0
|
|
20231117,182300,25186560,5680,5680,5680,5680,0
|
|
20231117,182200,25186560,5680,5680,5680,5680,0
|
|
20231117,182100,25186560,5680,5680,5680,5680,0
|
|
20231117,182000,25186560,5680,5680,5680,5680,0
|
|
20231117,181900,25186560,5680,5680,5680,5680,0
|
|
20231117,181800,25186560,5680,5680,5680,5680,0
|
|
20231117,181700,25186560,5680,5680,5680,5680,0
|
|
20231117,181600,25186560,5680,5680,5680,5680,0
|
|
20231117,181500,25186560,5680,5680,5680,5680,0
|
|
20231117,181400,25186560,5680,5680,5680,5680,0
|
|
20231117,181300,25186560,5680,5680,5680,5680,0
|
|
20231117,181200,25186560,5680,5680,5680,5680,0
|
|
20231117,181100,25186560,5680,5680,5680,5680,0
|
|
20231117,181000,25186560,5680,5680,5680,5680,0
|
|
20231117,180900,25186560,5680,5680,5680,5680,0
|
|
20231117,180800,25186560,5680,5680,5680,5680,0
|
|
20231117,180700,25186560,5680,5680,5680,5680,0
|
|
20231117,180600,25186560,5680,5680,5680,5680,0
|
|
20231117,180500,25186560,5680,5680,5680,5680,0
|
|
20231117,180400,25186560,5680,5680,5680,5680,0
|
|
20231117,180300,25186560,5680,5680,5680,5680,0
|
|
20231117,180200,25186560,5680,5680,5680,5680,0
|
|
20231117,180100,25186560,5680,5680,5680,5680,0
|
|
20231117,180000,25186560,5680,5680,5680,5680,0
|
|
20231117,175900,25186560,5680,5680,5680,5680,0
|
|
20231117,175800,25186560,5680,5680,5680,5680,163
|
|
20231117,175700,25186560,5680,5680,5680,5680,0
|
|
20231117,175600,25186560,5680,5680,5680,5680,0
|
|
20231117,175500,25186560,5680,5680,5680,5680,0
|
|
20231117,175400,25186560,5680,5680,5680,5680,0
|
|
20231117,175300,25186560,5680,5680,5680,5680,0
|
|
20231117,175200,25186560,5680,5680,5680,5680,0
|
|
20231117,175100,25186560,5680,5680,5680,5680,0
|
|
20231117,175000,25186560,5680,5680,5680,5680,0
|
|
20231117,174900,25186560,5680,5680,5680,5680,0
|
|
20231117,174800,25186560,5680,5680,5680,5680,0
|
|
20231117,174700,25186560,5680,5680,5680,5680,0
|
|
20231117,174600,25186560,5680,5680,5680,5680,0
|
|
20231117,174500,25186560,5680,5680,5680,5680,0
|
|
20231117,174400,25186560,5680,5680,5680,5680,0
|
|
20231117,174300,25186560,5680,5680,5680,5680,0
|
|
20231117,174200,25186560,5680,5680,5680,5680,0
|
|
20231117,174100,25186560,5680,5680,5680,5680,0
|
|
20231117,174000,25186560,5680,5680,5680,5680,0
|
|
20231117,173900,25186560,5680,5680,5680,5680,0
|
|
20231117,173800,25186560,5680,5680,5680,5680,0
|
|
20231117,173700,25186560,5680,5680,5680,5680,0
|
|
20231117,173600,25186560,5680,5680,5680,5680,0
|
|
20231117,173500,25186560,5680,5680,5680,5680,0
|
|
20231117,173400,25186560,5680,5680,5680,5680,0
|
|
20231117,173300,25186560,5680,5680,5680,5680,0
|
|
20231117,173200,25186560,5680,5680,5680,5680,0
|
|
20231117,173100,25186560,5680,5680,5680,5680,0
|
|
20231117,173000,25186560,5680,5680,5680,5680,0
|
|
20231117,172900,25186560,5680,5680,5680,5680,0
|
|
20231117,172800,25186560,5680,5680,5680,5680,163
|
|
20231117,172700,25186560,5680,5680,5680,5680,0
|
|
20231117,172600,25186560,5680,5680,5680,5680,0
|
|
20231117,172500,25186560,5680,5680,5680,5680,0
|
|
20231117,172400,25186560,5680,5680,5680,5680,0
|
|
20231117,172300,25186560,5680,5680,5680,5680,0
|
|
20231117,172200,25186560,5680,5680,5680,5680,0
|
|
20231117,172100,25186560,5680,5680,5680,5680,0
|
|
20231117,172000,25186560,5680,5680,5680,5680,0
|
|
20231117,171900,25186560,5680,5680,5680,5680,0
|
|
20231117,171800,25186560,5680,5680,5680,5680,0
|
|
20231117,171700,25186560,5680,5680,5680,5680,0
|
|
20231117,171600,25186560,5680,5680,5680,5680,0
|
|
20231117,171500,25186560,5680,5680,5680,5680,0
|
|
20231117,171400,25186560,5680,5680,5680,5680,0
|
|
20231117,171300,25186560,5680,5680,5680,5680,0
|
|
20231117,171200,25186560,5680,5680,5680,5680,0
|
|
20231117,171100,25186560,5680,5680,5680,5680,0
|
|
20231117,171000,25186560,5680,5680,5680,5680,0
|
|
20231117,170900,25186560,5680,5680,5680,5680,0
|
|
20231117,170800,25186560,5680,5680,5680,5680,0
|
|
20231117,170700,25186560,5680,5680,5680,5680,0
|
|
20231117,170600,25186560,5680,5680,5680,5680,0
|
|
20231117,170500,25186560,5680,5680,5680,5680,0
|
|
20231117,170400,25186560,5680,5680,5680,5680,0
|
|
20231117,170300,25186560,5680,5680,5680,5680,0
|
|
20231117,170200,25186560,5680,5680,5680,5680,0
|
|
20231117,170100,25186560,5680,5680,5680,5680,0
|
|
20231117,170000,25186560,5680,5680,5680,5680,0
|
|
20231117,165900,25186560,5680,5680,5680,5680,0
|
|
20231117,165800,25186560,5680,5680,5680,5680,163
|
|
20231117,165700,25186560,5680,5680,5680,5680,0
|
|
20231117,165600,25186560,5680,5680,5680,5680,0
|
|
20231117,165500,25186560,5680,5680,5680,5680,0
|
|
20231117,165400,25186560,5680,5680,5680,5680,0
|
|
20231117,165300,25186560,5680,5680,5680,5680,0
|
|
20231117,165200,25186560,5680,5680,5680,5680,0
|
|
20231117,165100,25186560,5680,5680,5680,5680,0
|
|
20231117,165000,25186560,5680,5680,5680,5680,0
|
|
20231117,164900,25186560,5680,5680,5680,5680,0
|
|
20231117,164800,25186560,5680,5680,5680,5680,0
|
|
20231117,164700,25186560,5680,5680,5680,5680,0
|
|
20231117,164600,25186560,5680,5680,5680,5680,0
|
|
20231117,164500,25186560,5680,5680,5680,5680,0
|
|
20231117,164400,25186560,5680,5680,5680,5680,0
|
|
20231117,164300,25186560,5680,5680,5680,5680,0
|
|
20231117,164200,25186560,5680,5680,5680,5680,0
|
|
20231117,164100,25186560,5680,5680,5680,5680,0
|
|
20231117,164000,25186560,5680,5680,5680,5680,0
|
|
20231117,163900,25186560,5680,5680,5680,5680,0
|
|
20231117,163800,25186560,5680,5680,5680,5680,0
|
|
20231117,163700,25186560,5680,5680,5680,5680,0
|
|
20231117,163600,25186560,5680,5680,5680,5680,0
|
|
20231117,163500,25186560,5680,5680,5680,5680,0
|
|
20231117,163400,25186560,5680,5680,5680,5680,0
|
|
20231117,163300,25186560,5680,5680,5680,5680,0
|
|
20231117,163200,25186560,5680,5680,5680,5680,0
|
|
20231117,163100,25186560,5680,5680,5680,5680,0
|
|
20231117,163000,25186560,5680,5680,5680,5680,0
|
|
20231117,162900,25186560,5680,5680,5680,5680,0
|
|
20231117,162800,25186560,5680,5680,5680,5680,163
|
|
20231117,162700,25186560,5680,5680,5680,5680,0
|
|
20231117,162600,25186560,5680,5680,5680,5680,0
|
|
20231117,162500,25186560,5680,5680,5680,5680,0
|
|
20231117,162400,25186560,5680,5680,5680,5680,0
|
|
20231117,162300,25186560,5680,5680,5680,5680,0
|
|
20231117,162200,25186560,5680,5680,5680,5680,0
|
|
20231117,162100,25186560,5680,5680,5680,5680,0
|
|
20231117,162000,25186560,5680,5680,5680,5680,0
|
|
20231117,161900,25186560,5680,5680,5680,5680,0
|
|
20231117,161800,25186560,5680,5680,5680,5680,0
|
|
20231117,161700,25186560,5680,5680,5680,5680,0
|
|
20231117,161600,25186560,5680,5680,5680,5680,0
|
|
20231117,161500,25186560,5680,5680,5680,5680,0
|
|
20231117,161400,25186560,5680,5680,5680,5680,0
|
|
20231117,161300,25186560,5680,5680,5680,5680,0
|
|
20231117,161200,25186560,5680,5680,5680,5680,0
|
|
20231117,161100,25186560,5680,5680,5680,5680,0
|
|
20231117,161000,25186560,5680,5680,5680,5680,0
|
|
20231117,160900,25186560,5680,5680,5680,5680,0
|
|
20231117,160800,25186560,5680,5680,5680,5680,0
|
|
20231117,160700,25186560,5680,5680,5680,5680,0
|
|
20231117,160600,25186560,5680,5680,5680,5680,0
|
|
20231117,160500,25186560,5680,5680,5680,5680,0
|
|
20231117,160400,25186560,5680,5680,5680,5680,0
|
|
20231117,160300,25186560,5680,5680,5680,5680,0
|
|
20231117,160200,25186560,5680,5680,5680,5680,0
|
|
20231117,160100,25186560,5680,5680,5680,5680,0
|
|
20231117,160000,25186560,5680,5680,5680,5680,0
|
|
20231117,155900,25186560,5680,5680,5680,5680,0
|
|
20231117,155800,25186560,5680,5680,5680,5680,163
|
|
20231117,155700,25186560,5680,5680,5680,5680,0
|
|
20231117,155600,25186560,5680,5680,5680,5680,0
|
|
20231117,155500,25186560,5680,5680,5680,5680,0
|
|
20231117,155400,25186560,5680,5680,5680,5680,0
|
|
20231117,155300,25186560,5680,5680,5680,5680,0
|
|
20231117,155200,25186560,5680,5680,5680,5680,0
|
|
20231117,155100,25186560,5680,5680,5680,5680,0
|
|
20231117,155000,25186560,5680,5680,5680,5680,0
|
|
20231117,154900,25186560,5680,5680,5680,5680,0
|
|
20231117,154800,25186560,5680,5680,5680,5680,0
|
|
20231117,154700,25186560,5680,5680,5680,5680,0
|
|
20231117,154600,25186560,5680,5680,5680,5680,0
|
|
20231117,154500,25186560,5680,5680,5680,5680,0
|
|
20231117,154400,25186560,5680,5680,5680,5680,0
|
|
20231117,154300,25186560,5680,5680,5680,5680,0
|
|
20231117,154200,25186560,5680,5680,5680,5680,0
|
|
20231117,154100,25186560,5680,5680,5680,5680,0
|
|
20231117,154000,25186560,5680,5680,5680,5680,0
|
|
20231117,153900,25186560,5680,5680,5680,5680,0
|
|
20231117,153800,25186560,5680,5680,5680,5680,0
|
|
20231117,153700,25186560,5680,5680,5680,5680,0
|
|
20231117,153600,25186560,5680,5680,5680,5680,0
|
|
20231117,153500,25186560,5680,5680,5680,5680,0
|
|
20231117,153400,25186560,5680,5680,5680,5680,0
|
|
20231117,153300,25186560,5680,5680,5680,5680,0
|
|
20231117,153200,25186560,5680,5680,5680,5680,0
|
|
20231117,153100,25186560,5680,5680,5680,5680,0
|
|
20231117,153000,25186560,5680,5680,5680,5680,163
|
|
20231117,152900,24260720,5680,5680,5680,5680,0
|
|
20231117,152800,24260720,5680,5680,5680,5680,0
|
|
20231117,152700,24260720,5680,5680,5680,5680,0
|
|
20231117,152600,24260720,5680,5680,5680,5680,0
|
|
20231117,152500,24260720,5680,5680,5680,5680,0
|
|
20231117,152400,24260720,5680,5680,5680,5680,0
|
|
20231117,152300,24260720,5680,5680,5680,5680,0
|
|
20231117,152200,24260720,5680,5680,5680,5680,0
|
|
20231117,152100,24260720,5680,5680,5680,5680,0
|
|
20231117,152000,24260720,5680,5680,5680,5680,0
|
|
20231117,151900,24260720,5680,5630,5680,5630,15
|
|
20231117,151800,24176220,5620,5630,5630,5620,6
|
|
20231117,151700,24142450,5630,5630,5630,5630,0
|
|
20231117,151600,24142450,5630,5630,5630,5630,0
|
|
20231117,151500,24142450,5630,5630,5630,5630,0
|
|
20231117,151400,24142450,5630,5630,5630,5630,0
|
|
20231117,151300,24142450,5630,5630,5630,5630,0
|
|
20231117,151200,24142450,5630,5630,5630,5630,0
|
|
20231117,151100,24142450,5630,5630,5630,5630,0
|
|
20231117,151000,24142450,5630,5630,5630,5630,0
|
|
20231117,150900,24142450,5630,5630,5630,5630,8
|
|
20231117,150800,24097410,5630,5630,5630,5630,0
|
|
20231117,150700,24097410,5630,5630,5630,5630,26
|
|
20231117,150600,23951030,5630,5630,5630,5630,0
|
|
20231117,150500,23951030,5630,5630,5630,5630,37
|
|
20231117,150400,23742720,5630,5630,5630,5630,0
|
|
20231117,150300,23742720,5630,5630,5630,5630,0
|
|
20231117,150200,23742720,5630,5630,5630,5630,0
|
|
20231117,150100,23742720,5630,5630,5630,5630,0
|
|
20231117,150000,23742720,5630,5630,5630,5630,0
|
|
20231117,145900,23742720,5630,5630,5630,5630,2
|
|
20231117,145800,23731460,5670,5670,5670,5670,0
|
|
20231117,145700,23731460,5670,5670,5670,5670,0
|
|
20231117,145600,23731460,5670,5670,5670,5670,0
|
|
20231117,145500,23731460,5670,5670,5670,5670,0
|
|
20231117,145400,23731460,5670,5670,5670,5670,0
|
|
20231117,145300,23731460,5670,5670,5670,5670,0
|
|
20231117,145200,23731460,5670,5670,5670,5670,0
|
|
20231117,145100,23731460,5670,5670,5670,5670,0
|
|
20231117,145000,23731460,5670,5670,5670,5670,0
|
|
20231117,144900,23731460,5670,5670,5670,5670,0
|
|
20231117,144800,23731460,5670,5670,5670,5670,0
|
|
20231117,144700,23731460,5670,5670,5670,5670,0
|
|
20231117,144600,23731460,5670,5670,5670,5670,0
|
|
20231117,144500,23731460,5670,5670,5670,5670,0
|
|
20231117,144400,23731460,5670,5670,5670,5670,0
|
|
20231117,144300,23731460,5670,5670,5670,5670,0
|
|
20231117,144200,23731460,5670,5670,5670,5670,0
|
|
20231117,144100,23731460,5670,5670,5670,5670,0
|
|
20231117,144000,23731460,5670,5670,5670,5670,0
|
|
20231117,143900,23731460,5670,5670,5670,5670,0
|
|
20231117,143800,23731460,5670,5670,5670,5670,18
|
|
20231117,143700,23629400,5680,5680,5680,5680,0
|
|
20231117,143600,23629400,5680,5680,5680,5680,0
|
|
20231117,143500,23629400,5680,5680,5680,5680,0
|
|
20231117,143400,23629400,5680,5680,5680,5680,0
|
|
20231117,143300,23629400,5680,5680,5680,5680,0
|
|
20231117,143200,23629400,5680,5680,5680,5680,20
|
|
20231117,143100,23515800,5670,5670,5670,5670,0
|
|
20231117,143000,23515800,5670,5670,5670,5670,0
|
|
20231117,142900,23515800,5670,5670,5670,5670,0
|
|
20231117,142800,23515800,5670,5670,5670,5670,0
|
|
20231117,142700,23515800,5670,5670,5670,5670,0
|
|
20231117,142600,23515800,5670,5670,5670,5670,0
|
|
20231117,142500,23515800,5670,5670,5670,5670,0
|
|
20231117,142400,23515800,5670,5670,5670,5670,0
|
|
20231117,142300,23515800,5670,5670,5670,5670,0
|
|
20231117,142200,23515800,5670,5670,5670,5670,0
|
|
20231117,142100,23515800,5670,5670,5670,5670,8
|
|
20231117,142000,23470440,5680,5680,5680,5680,0
|
|
20231117,141900,23470440,5680,5680,5680,5680,0
|
|
20231117,141800,23470440,5680,5680,5680,5680,0
|
|
20231117,141700,23470440,5680,5680,5680,5680,0
|
|
20231117,141600,23470440,5680,5680,5680,5680,0
|
|
20231117,141500,23470440,5680,5680,5680,5680,0
|
|
20231117,141400,23470440,5680,5680,5680,5680,0
|
|
20231117,141300,23470440,5680,5680,5680,5680,0
|
|
20231117,141200,23470440,5680,5680,5680,5680,0
|
|
20231117,141100,23470440,5680,5680,5680,5680,0
|
|
20231117,141000,23470440,5680,5680,5680,5680,0
|
|
20231117,140900,23470440,5680,5680,5680,5680,0
|
|
20231117,140800,23470440,5680,5680,5680,5680,0
|
|
20231117,140700,23470440,5680,5660,5680,5660,23
|
|
20231117,140600,23340070,5660,5660,5660,5660,0
|
|
20231117,140500,23340070,5660,5660,5660,5660,0
|
|
20231117,140400,23340070,5660,5660,5660,5660,0
|
|
20231117,140300,23340070,5660,5660,5660,5660,0
|
|
20231117,140200,23340070,5660,5660,5660,5660,0
|
|
20231117,140100,23340070,5660,5660,5660,5660,0
|
|
20231117,140000,23340070,5660,5660,5660,5660,0
|
|
20231117,135900,23340070,5660,5660,5660,5660,25
|
|
20231117,135800,23198570,5650,5650,5650,5650,0
|
|
20231117,135700,23198570,5650,5650,5650,5650,0
|
|
20231117,135600,23198570,5650,5650,5650,5650,0
|
|
20231117,135500,23198570,5650,5650,5650,5650,0
|
|
20231117,135400,23198570,5650,5650,5650,5650,0
|
|
20231117,135300,23198570,5650,5650,5650,5650,0
|
|
20231117,135200,23198570,5650,5650,5650,5650,0
|
|
20231117,135100,23198570,5650,5650,5650,5650,0
|
|
20231117,135000,23198570,5650,5650,5650,5650,0
|
|
20231117,134900,23198570,5650,5650,5650,5650,0
|
|
20231117,134800,23198570,5650,5650,5650,5650,0
|
|
20231117,134700,23198570,5650,5650,5650,5650,0
|
|
20231117,134600,23198570,5650,5650,5650,5650,0
|
|
20231117,134500,23198570,5650,5650,5650,5650,0
|
|
20231117,134400,23198570,5650,5650,5650,5650,0
|
|
20231117,134300,23198570,5650,5650,5650,5650,0
|
|
20231117,134200,23198570,5650,5650,5650,5650,0
|
|
20231117,134100,23198570,5650,5650,5650,5650,0
|
|
20231117,134000,23198570,5650,5650,5650,5650,0
|
|
20231117,133900,23198570,5650,5650,5650,5650,0
|
|
20231117,133800,23198570,5650,5650,5650,5650,0
|
|
20231117,133700,23198570,5650,5650,5650,5650,0
|
|
20231117,133600,23198570,5650,5650,5650,5650,0
|
|
20231117,133500,23198570,5650,5650,5650,5650,0
|
|
20231117,133400,23198570,5650,5650,5650,5650,6
|
|
20231117,133300,23164670,5640,5640,5640,5640,3
|
|
20231117,133200,23147750,5640,5640,5640,5640,0
|
|
20231117,133100,23147750,5640,5640,5640,5640,3
|
|
20231117,133000,23130830,5640,5640,5640,5640,1
|
|
20231117,132900,23125190,5630,5630,5630,5630,0
|
|
20231117,132800,23125190,5630,5600,5630,5600,5
|
|
20231117,132700,23097120,5580,5580,5580,5580,0
|
|
20231117,132600,23097120,5580,5590,5590,5580,25
|
|
20231117,132500,22957380,5610,5610,5610,5610,20
|
|
20231117,132400,22845180,5630,5640,5640,5630,42
|
|
20231117,132300,22608320,5630,5620,5630,5590,21
|
|
20231117,132200,22490480,5640,5640,5640,5640,0
|
|
20231117,132100,22490480,5640,5640,5640,5640,0
|
|
20231117,132000,22490480,5640,5640,5640,5640,0
|
|
20231117,131900,22490480,5640,5640,5640,5640,0
|
|
20231117,131800,22490480,5640,5640,5640,5640,0
|
|
20231117,131700,22490480,5640,5640,5640,5640,0
|
|
20231117,131600,22490480,5640,5640,5640,5640,0
|
|
20231117,131500,22490480,5640,5640,5640,5640,0
|
|
20231117,131400,22490480,5640,5640,5640,5640,0
|
|
20231117,131300,22490480,5640,5640,5640,5640,0
|
|
20231117,131200,22490480,5640,5640,5640,5640,0
|
|
20231117,131100,22490480,5640,5640,5640,5640,0
|
|
20231117,131000,22490480,5640,5640,5640,5640,0
|
|
20231117,130900,22490480,5640,5640,5640,5640,0
|
|
20231117,130800,22490480,5640,5640,5640,5640,0
|
|
20231117,130700,22490480,5640,5640,5640,5640,0
|
|
20231117,130600,22490480,5640,5640,5640,5640,0
|
|
20231117,130500,22490480,5640,5640,5640,5640,0
|
|
20231117,130400,22490480,5640,5640,5640,5640,0
|
|
20231117,130300,22490480,5640,5640,5640,5640,0
|
|
20231117,130200,22490480,5640,5640,5640,5640,0
|
|
20231117,130100,22490480,5640,5640,5640,5640,0
|
|
20231117,130000,22490480,5640,5640,5640,5640,1
|
|
20231117,125900,22484840,5640,5640,5640,5640,1
|
|
20231117,125800,22479200,5640,5640,5640,5640,1
|
|
20231117,125700,22473560,5610,5610,5610,5610,0
|
|
20231117,125600,22473560,5610,5610,5610,5610,0
|
|
20231117,125500,22473560,5610,5610,5610,5610,0
|
|
20231117,125400,22473560,5610,5610,5610,5610,0
|
|
20231117,125300,22473560,5610,5610,5610,5610,0
|
|
20231117,125200,22473560,5610,5610,5610,5610,0
|
|
20231117,125100,22473560,5610,5620,5620,5600,25
|
|
20231117,125000,22333310,5620,5620,5620,5620,0
|
|
20231117,124900,22333310,5620,5620,5620,5620,0
|
|
20231117,124800,22333310,5620,5620,5620,5620,0
|
|
20231117,124700,22333310,5620,5620,5620,5620,0
|
|
20231117,124600,22333310,5620,5630,5630,5620,63
|
|
20231117,124500,21979220,5640,5640,5640,5640,0
|
|
20231117,124400,21979220,5640,5640,5640,5640,0
|
|
20231117,124300,21979220,5640,5640,5640,5640,0
|
|
20231117,124200,21979220,5640,5640,5640,5640,0
|
|
20231117,124100,21979220,5640,5640,5640,5640,0
|
|
20231117,124000,21979220,5640,5640,5640,5640,0
|
|
20231117,123900,21979220,5640,5640,5640,5640,0
|
|
20231117,123800,21979220,5640,5640,5640,5640,0
|
|
20231117,123700,21979220,5640,5640,5640,5640,0
|
|
20231117,123600,21979220,5640,5640,5640,5640,0
|
|
20231117,123500,21979220,5640,5640,5640,5640,0
|
|
20231117,123400,21979220,5640,5640,5640,5640,0
|
|
20231117,123300,21979220,5640,5640,5640,5640,0
|
|
20231117,123200,21979220,5640,5640,5640,5640,0
|
|
20231117,123100,21979220,5640,5640,5640,5640,0
|
|
20231117,123000,21979220,5640,5640,5640,5640,0
|
|
20231117,122900,21979220,5640,5640,5640,5640,0
|
|
20231117,122800,21979220,5640,5640,5640,5640,0
|
|
20231117,122700,21979220,5640,5640,5640,5640,1
|
|
20231117,122600,21973580,5630,5630,5630,5630,0
|
|
20231117,122500,21973580,5630,5630,5630,5630,0
|
|
20231117,122400,21973580,5630,5630,5630,5630,0
|
|
20231117,122300,21973580,5630,5630,5630,5630,0
|
|
20231117,122200,21973580,5630,5630,5630,5630,0
|
|
20231117,122100,21973580,5630,5630,5630,5630,0
|
|
20231117,122000,21973580,5630,5630,5630,5630,0
|
|
20231117,121900,21973580,5630,5630,5630,5630,0
|
|
20231117,121800,21973580,5630,5630,5630,5630,0
|
|
20231117,121700,21973580,5630,5630,5630,5630,0
|
|
20231117,121600,21973580,5630,5630,5630,5630,0
|
|
20231117,121500,21973580,5630,5630,5630,5630,0
|
|
20231117,121400,21973580,5630,5630,5630,5630,0
|
|
20231117,121300,21973580,5630,5630,5630,5630,0
|
|
20231117,121200,21973580,5630,5630,5630,5630,3
|
|
20231117,121100,21956690,5640,5640,5640,5640,0
|
|
20231117,121000,21956690,5640,5640,5640,5640,0
|
|
20231117,120900,21956690,5640,5640,5640,5640,0
|
|
20231117,120800,21956690,5640,5640,5640,5640,0
|
|
20231117,120700,21956690,5640,5640,5640,5640,0
|
|
20231117,120600,21956690,5640,5640,5640,5640,0
|
|
20231117,120500,21956690,5640,5640,5640,5640,0
|
|
20231117,120400,21956690,5640,5640,5640,5640,11
|
|
20231117,120300,21894650,5650,5650,5650,5650,9
|
|
20231117,120200,21843800,5650,5650,5650,5650,0
|
|
20231117,120100,21843800,5650,5650,5650,5650,0
|
|
20231117,120000,21843800,5650,5650,5650,5650,0
|
|
20231117,115900,21843800,5650,5650,5650,5650,0
|
|
20231117,115800,21843800,5650,5650,5650,5650,0
|
|
20231117,115700,21843800,5650,5650,5650,5650,0
|
|
20231117,115600,21843800,5650,5650,5650,5650,0
|
|
20231117,115500,21843800,5650,5650,5650,5650,0
|
|
20231117,115400,21843800,5650,5650,5650,5650,0
|
|
20231117,115300,21843800,5650,5650,5650,5650,0
|
|
20231117,115200,21843800,5650,5650,5650,5650,0
|
|
20231117,115100,21843800,5650,5650,5650,5650,0
|
|
20231117,115000,21843800,5650,5650,5650,5650,0
|
|
20231117,114900,21843800,5650,5650,5650,5650,0
|
|
20231117,114800,21843800,5650,5650,5650,5650,0
|
|
20231117,114700,21843800,5650,5650,5650,5650,0
|
|
20231117,114600,21843800,5650,5650,5650,5650,0
|
|
20231117,114500,21843800,5650,5650,5650,5650,0
|
|
20231117,114400,21843800,5650,5650,5650,5650,0
|
|
20231117,114300,21843800,5650,5650,5650,5650,0
|
|
20231117,114200,21843800,5650,5650,5650,5650,0
|
|
20231117,114100,21843800,5650,5650,5650,5650,0
|
|
20231117,114000,21843800,5650,5650,5650,5650,0
|
|
20231117,113900,21843800,5650,5650,5650,5650,0
|
|
20231117,113800,21843800,5650,5650,5650,5650,0
|
|
20231117,113700,21843800,5650,5650,5650,5650,2
|
|
20231117,113600,21832500,5670,5670,5670,5670,0
|
|
20231117,113500,21832500,5670,5670,5670,5670,0
|
|
20231117,113400,21832500,5670,5670,5670,5670,0
|
|
20231117,113300,21832500,5670,5670,5670,5670,0
|
|
20231117,113200,21832500,5670,5670,5670,5670,0
|
|
20231117,113100,21832500,5670,5670,5670,5670,1
|
|
20231117,113000,21826830,5680,5680,5680,5680,0
|
|
20231117,112900,21826830,5680,5680,5680,5680,0
|
|
20231117,112800,21826830,5680,5680,5680,5680,0
|
|
20231117,112700,21826830,5680,5680,5680,5680,0
|
|
20231117,112600,21826830,5680,5680,5680,5680,0
|
|
20231117,112500,21826830,5680,5680,5680,5680,0
|
|
20231117,112400,21826830,5680,5680,5680,5680,0
|
|
20231117,112300,21826830,5680,5680,5680,5680,0
|
|
20231117,112200,21826830,5680,5680,5680,5680,0
|
|
20231117,112100,21826830,5680,5680,5680,5680,0
|
|
20231117,112000,21826830,5680,5680,5680,5680,0
|
|
20231117,111900,21826830,5680,5680,5680,5680,0
|
|
20231117,111800,21826830,5680,5680,5680,5680,0
|
|
20231117,111700,21826830,5680,5680,5680,5680,0
|
|
20231117,111600,21826830,5680,5680,5680,5680,0
|
|
20231117,111500,21826830,5680,5680,5680,5680,0
|
|
20231117,111400,21826830,5680,5680,5680,5680,0
|
|
20231117,111300,21826830,5680,5680,5680,5680,0
|
|
20231117,111200,21826830,5680,5680,5680,5680,0
|
|
20231117,111100,21826830,5680,5680,5680,5680,0
|
|
20231117,111000,21826830,5680,5680,5680,5680,0
|
|
20231117,110900,21826830,5680,5680,5680,5680,0
|
|
20231117,110800,21826830,5680,5680,5680,5680,0
|
|
20231117,110700,21826830,5680,5680,5680,5680,0
|
|
20231117,110600,21826830,5680,5680,5680,5680,0
|
|
20231117,110500,21826830,5680,5680,5680,5680,0
|
|
20231117,110400,21826830,5680,5680,5680,5680,0
|
|
20231117,110300,21826830,5680,5680,5680,5680,0
|
|
20231117,110200,21826830,5680,5680,5680,5680,0
|
|
20231117,110100,21826830,5680,5680,5680,5680,0
|
|
20231117,110000,21826830,5680,5680,5680,5680,0
|
|
20231117,105900,21826830,5680,5680,5680,5680,0
|
|
20231117,105800,21826830,5680,5680,5680,5680,0
|
|
20231117,105700,21826830,5680,5680,5680,5680,0
|
|
20231117,105600,21826830,5680,5680,5680,5680,0
|
|
20231117,105500,21826830,5680,5680,5680,5680,0
|
|
20231117,105400,21826830,5680,5680,5680,5680,0
|
|
20231117,105300,21826830,5680,5680,5680,5680,0
|
|
20231117,105200,21826830,5680,5680,5680,5680,0
|
|
20231117,105100,21826830,5680,5680,5680,5680,0
|
|
20231117,105000,21826830,5680,5680,5680,5680,0
|
|
20231117,104900,21826830,5680,5680,5680,5680,0
|
|
20231117,104800,21826830,5680,5680,5680,5680,0
|
|
20231117,104700,21826830,5680,5680,5680,5680,0
|
|
20231117,104600,21826830,5680,5680,5680,5680,0
|
|
20231117,104500,21826830,5680,5670,5680,5670,3
|
|
20231117,104400,21809810,5610,5610,5610,5610,0
|
|
20231117,104300,21809810,5610,5610,5610,5610,0
|
|
20231117,104200,21809810,5610,5610,5610,5610,2
|
|
20231117,104100,21798590,5610,5610,5610,5610,0
|
|
20231117,104000,21798590,5610,5610,5610,5610,0
|
|
20231117,103900,21798590,5610,5610,5610,5610,382
|
|
20231117,103800,19655570,5610,5610,5610,5610,0
|
|
20231117,103700,19655570,5610,5610,5610,5610,0
|
|
20231117,103600,19655570,5610,5610,5610,5610,0
|
|
20231117,103500,19655570,5610,5610,5610,5610,0
|
|
20231117,103400,19655570,5610,5610,5610,5610,0
|
|
20231117,103300,19655570,5610,5610,5610,5610,0
|
|
20231117,103200,19655570,5610,5610,5610,5610,0
|
|
20231117,103100,19655570,5610,5610,5610,5610,0
|
|
20231117,103000,19655570,5610,5610,5610,5610,0
|
|
20231117,102900,19655570,5610,5610,5610,5610,0
|
|
20231117,102800,19655570,5610,5610,5610,5610,0
|
|
20231117,102700,19655570,5610,5610,5610,5610,0
|
|
20231117,102600,19655570,5610,5610,5610,5610,0
|
|
20231117,102500,19655570,5610,5610,5610,5610,0
|
|
20231117,102400,19655570,5610,5610,5610,5610,0
|
|
20231117,102300,19655570,5610,5610,5610,5610,0
|
|
20231117,102200,19655570,5610,5610,5610,5610,0
|
|
20231117,102100,19655570,5610,5610,5610,5610,51
|
|
20231117,102000,19369460,5610,5610,5610,5610,1
|
|
20231117,101900,19363850,5620,5640,5640,5620,630
|
|
20231117,101800,15823080,5620,5620,5620,5620,0
|
|
20231117,101700,15823080,5620,5620,5620,5620,0
|
|
20231117,101600,15823080,5620,5620,5620,5620,0
|
|
20231117,101500,15823080,5620,5620,5620,5620,0
|
|
20231117,101400,15823080,5620,5620,5620,5620,0
|
|
20231117,101300,15823080,5620,5620,5620,5620,0
|
|
20231117,101200,15823080,5620,5620,5620,5620,0
|
|
20231117,101100,15823080,5620,5620,5620,5620,0
|
|
20231117,101000,15823080,5620,5620,5620,5620,0
|
|
20231117,100900,15823080,5620,5620,5620,5620,0
|
|
20231117,100800,15823080,5620,5620,5620,5620,0
|
|
20231117,100700,15823080,5620,5620,5620,5620,0
|
|
20231117,100600,15823080,5620,5640,5640,5620,390
|
|
20231117,100500,13630400,5620,5620,5620,5620,0
|
|
20231117,100400,13630400,5620,5620,5620,5620,0
|
|
20231117,100300,13630400,5620,5620,5620,5620,0
|
|
20231117,100200,13630400,5620,5620,5620,5620,0
|
|
20231117,100100,13630400,5620,5620,5620,5620,0
|
|
20231117,100000,13630400,5620,5620,5620,5620,0
|
|
20231117,095900,13630400,5620,5620,5620,5620,1601
|
|
20231117,095800,4632780,5650,5650,5650,5650,0
|
|
20231117,095700,4632780,5650,5650,5650,5650,0
|
|
20231117,095600,4632780,5650,5650,5650,5650,0
|
|
20231117,095500,4632780,5650,5650,5650,5650,0
|
|
20231117,095400,4632780,5650,5650,5650,5650,0
|
|
20231117,095300,4632780,5650,5650,5650,5650,0
|
|
20231117,095200,4632780,5650,5650,5650,5650,0
|
|
20231117,095100,4632780,5650,5650,5650,5650,0
|
|
20231117,095000,4632780,5650,5650,5650,5650,0
|
|
20231117,094900,4632780,5650,5650,5650,5650,0
|
|
20231117,094800,4632780,5650,5650,5650,5650,1
|
|
20231117,094700,4627130,5650,5650,5650,5650,0
|
|
20231117,094600,4627130,5650,5650,5650,5650,0
|
|
20231117,094500,4627130,5650,5650,5650,5650,0
|
|
20231117,094400,4627130,5650,5650,5650,5650,0
|
|
20231117,094300,4627130,5650,5650,5650,5650,0
|
|
20231117,094200,4627130,5650,5650,5650,5650,0
|
|
20231117,094100,4627130,5650,5650,5650,5650,0
|
|
20231117,094000,4627130,5650,5650,5650,5650,0
|
|
20231117,093900,4627130,5650,5650,5650,5650,0
|
|
20231117,093800,4627130,5650,5650,5650,5650,0
|
|
20231117,093700,4627130,5650,5650,5650,5650,0
|
|
20231117,093600,4627130,5650,5650,5650,5650,0
|
|
20231117,093500,4627130,5650,5650,5650,5650,0
|
|
20231117,093400,4627130,5650,5650,5650,5650,0
|
|
20231117,093300,4627130,5650,5650,5650,5650,0
|
|
20231117,093200,4627130,5650,5650,5650,5650,0
|
|
20231117,093100,4627130,5650,5650,5650,5650,1
|
|
20231117,093000,4621480,5620,5630,5630,5620,50
|
|
20231117,092900,4340450,5630,5630,5630,5630,0
|
|
20231117,092800,4340450,5630,5630,5630,5630,1
|
|
20231117,092700,4334820,5650,5650,5650,5650,0
|
|
20231117,092600,4334820,5650,5650,5650,5650,0
|
|
20231117,092500,4334820,5650,5650,5650,5650,0
|
|
20231117,092400,4334820,5650,5650,5650,5650,39
|
|
20231117,092300,4114470,5650,5650,5650,5650,0
|
|
20231117,092200,4114470,5650,5650,5650,5650,0
|
|
20231117,092100,4114470,5650,5650,5650,5650,0
|
|
20231117,092000,4114470,5650,5650,5650,5650,0
|
|
20231117,091900,4114470,5650,5690,5690,5650,216
|
|
20231117,091800,2887400,5700,5700,5700,5700,0
|
|
20231117,091700,2887400,5700,5730,5740,5700,253
|
|
20231117,091600,1437600,5730,5730,5730,5730,1
|
|
20231117,091500,1431870,5740,5740,5740,5740,0
|
|
20231117,091400,1431870,5740,5740,5740,5740,0
|
|
20231117,091300,1431870,5740,5740,5740,5740,0
|
|
20231117,091200,1431870,5740,5740,5740,5740,0
|
|
20231117,091100,1431870,5740,5740,5740,5740,0
|
|
20231117,091000,1431870,5740,5740,5740,5740,0
|
|
20231117,090900,1431870,5740,5740,5740,5740,0
|
|
20231117,090800,1431870,5740,5730,5740,5730,2
|
|
20231117,090700,1420400,5710,5710,5710,5710,0
|
|
20231117,090600,1420400,5710,5710,5710,5710,0
|
|
20231117,090500,1420400,5710,5710,5710,5710,0
|
|
20231117,090400,1420400,5710,5710,5710,5710,0
|
|
20231117,090300,1420400,5710,5710,5710,5710,0
|
|
20231117,090200,1420400,5710,5710,5710,5710,0
|
|
20231117,090100,1420400,5710,5710,5710,5710,0
|
|
20231117,090000,1420400,5710,5680,5710,5680,250
|