690 lines
31 KiB
CSV
690 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,202700,12483340,5650,5650,5650,5650,295
|
|
20231128,202600,12483340,5650,5650,5650,5650,0
|
|
20231128,202500,12483340,5650,5650,5650,5650,0
|
|
20231128,202400,12483340,5650,5650,5650,5650,0
|
|
20231128,202300,12483340,5650,5650,5650,5650,0
|
|
20231128,202200,12483340,5650,5650,5650,5650,0
|
|
20231128,202100,12483340,5650,5650,5650,5650,0
|
|
20231128,202000,12483340,5650,5650,5650,5650,0
|
|
20231128,201900,12483340,5650,5650,5650,5650,0
|
|
20231128,201800,12483340,5650,5650,5650,5650,0
|
|
20231128,201700,12483340,5650,5650,5650,5650,0
|
|
20231128,201600,12483340,5650,5650,5650,5650,0
|
|
20231128,201500,12483340,5650,5650,5650,5650,0
|
|
20231128,201400,12483340,5650,5650,5650,5650,0
|
|
20231128,201300,12483340,5650,5650,5650,5650,0
|
|
20231128,201200,12483340,5650,5650,5650,5650,0
|
|
20231128,201100,12483340,5650,5650,5650,5650,0
|
|
20231128,201000,12483340,5650,5650,5650,5650,0
|
|
20231128,200900,12483340,5650,5650,5650,5650,0
|
|
20231128,200800,12483340,5650,5650,5650,5650,0
|
|
20231128,200700,12483340,5650,5650,5650,5650,0
|
|
20231128,200600,12483340,5650,5650,5650,5650,0
|
|
20231128,200500,12483340,5650,5650,5650,5650,0
|
|
20231128,200400,12483340,5650,5650,5650,5650,0
|
|
20231128,200300,12483340,5650,5650,5650,5650,0
|
|
20231128,200200,12483340,5650,5650,5650,5650,0
|
|
20231128,200100,12483340,5650,5650,5650,5650,0
|
|
20231128,200000,12483340,5650,5650,5650,5650,0
|
|
20231128,195900,12483340,5650,5650,5650,5650,0
|
|
20231128,195800,12483340,5650,5650,5650,5650,0
|
|
20231128,195700,12483340,5650,5650,5650,5650,295
|
|
20231128,195600,12483340,5650,5650,5650,5650,0
|
|
20231128,195500,12483340,5650,5650,5650,5650,0
|
|
20231128,195400,12483340,5650,5650,5650,5650,0
|
|
20231128,195300,12483340,5650,5650,5650,5650,0
|
|
20231128,195200,12483340,5650,5650,5650,5650,0
|
|
20231128,195100,12483340,5650,5650,5650,5650,0
|
|
20231128,195000,12483340,5650,5650,5650,5650,0
|
|
20231128,194900,12483340,5650,5650,5650,5650,0
|
|
20231128,194800,12483340,5650,5650,5650,5650,0
|
|
20231128,194700,12483340,5650,5650,5650,5650,0
|
|
20231128,194600,12483340,5650,5650,5650,5650,0
|
|
20231128,194500,12483340,5650,5650,5650,5650,0
|
|
20231128,194400,12483340,5650,5650,5650,5650,0
|
|
20231128,194300,12483340,5650,5650,5650,5650,0
|
|
20231128,194200,12483340,5650,5650,5650,5650,0
|
|
20231128,194100,12483340,5650,5650,5650,5650,0
|
|
20231128,194000,12483340,5650,5650,5650,5650,0
|
|
20231128,193900,12483340,5650,5650,5650,5650,0
|
|
20231128,193800,12483340,5650,5650,5650,5650,0
|
|
20231128,193700,12483340,5650,5650,5650,5650,0
|
|
20231128,193600,12483340,5650,5650,5650,5650,0
|
|
20231128,193500,12483340,5650,5650,5650,5650,0
|
|
20231128,193400,12483340,5650,5650,5650,5650,0
|
|
20231128,193300,12483340,5650,5650,5650,5650,0
|
|
20231128,193200,12483340,5650,5650,5650,5650,0
|
|
20231128,193100,12483340,5650,5650,5650,5650,0
|
|
20231128,193000,12483340,5650,5650,5650,5650,0
|
|
20231128,192900,12483340,5650,5650,5650,5650,0
|
|
20231128,192800,12483340,5650,5650,5650,5650,0
|
|
20231128,192700,12483340,5650,5650,5650,5650,295
|
|
20231128,192600,12483340,5650,5650,5650,5650,0
|
|
20231128,192500,12483340,5650,5650,5650,5650,0
|
|
20231128,192400,12483340,5650,5650,5650,5650,0
|
|
20231128,192300,12483340,5650,5650,5650,5650,0
|
|
20231128,192200,12483340,5650,5650,5650,5650,0
|
|
20231128,192100,12483340,5650,5650,5650,5650,0
|
|
20231128,192000,12483340,5650,5650,5650,5650,0
|
|
20231128,191900,12483340,5650,5650,5650,5650,0
|
|
20231128,191800,12483340,5650,5650,5650,5650,0
|
|
20231128,191700,12483340,5650,5650,5650,5650,0
|
|
20231128,191600,12483340,5650,5650,5650,5650,0
|
|
20231128,191500,12483340,5650,5650,5650,5650,0
|
|
20231128,191400,12483340,5650,5650,5650,5650,0
|
|
20231128,191300,12483340,5650,5650,5650,5650,0
|
|
20231128,191200,12483340,5650,5650,5650,5650,0
|
|
20231128,191100,12483340,5650,5650,5650,5650,0
|
|
20231128,191000,12483340,5650,5650,5650,5650,0
|
|
20231128,190900,12483340,5650,5650,5650,5650,0
|
|
20231128,190800,12483340,5650,5650,5650,5650,0
|
|
20231128,190700,12483340,5650,5650,5650,5650,0
|
|
20231128,190600,12483340,5650,5650,5650,5650,0
|
|
20231128,190500,12483340,5650,5650,5650,5650,0
|
|
20231128,190400,12483340,5650,5650,5650,5650,0
|
|
20231128,190300,12483340,5650,5650,5650,5650,0
|
|
20231128,190200,12483340,5650,5650,5650,5650,0
|
|
20231128,190100,12483340,5650,5650,5650,5650,0
|
|
20231128,190000,12483340,5650,5650,5650,5650,0
|
|
20231128,185900,12483340,5650,5650,5650,5650,0
|
|
20231128,185800,12483340,5650,5650,5650,5650,0
|
|
20231128,185700,12483340,5650,5650,5650,5650,295
|
|
20231128,185600,12483340,5650,5650,5650,5650,0
|
|
20231128,185500,12483340,5650,5650,5650,5650,0
|
|
20231128,185400,12483340,5650,5650,5650,5650,0
|
|
20231128,185300,12483340,5650,5650,5650,5650,0
|
|
20231128,185200,12483340,5650,5650,5650,5650,0
|
|
20231128,185100,12483340,5650,5650,5650,5650,0
|
|
20231128,185000,12483340,5650,5650,5650,5650,0
|
|
20231128,184900,12483340,5650,5650,5650,5650,0
|
|
20231128,184800,12483340,5650,5650,5650,5650,0
|
|
20231128,184700,12483340,5650,5650,5650,5650,0
|
|
20231128,184600,12483340,5650,5650,5650,5650,0
|
|
20231128,184500,12483340,5650,5650,5650,5650,0
|
|
20231128,184400,12483340,5650,5650,5650,5650,0
|
|
20231128,184300,12483340,5650,5650,5650,5650,0
|
|
20231128,184200,12483340,5650,5650,5650,5650,0
|
|
20231128,184100,12483340,5650,5650,5650,5650,0
|
|
20231128,184000,12483340,5650,5650,5650,5650,0
|
|
20231128,183900,12483340,5650,5650,5650,5650,0
|
|
20231128,183800,12483340,5650,5650,5650,5650,0
|
|
20231128,183700,12483340,5650,5650,5650,5650,0
|
|
20231128,183600,12483340,5650,5650,5650,5650,0
|
|
20231128,183500,12483340,5650,5650,5650,5650,0
|
|
20231128,183400,12483340,5650,5650,5650,5650,0
|
|
20231128,183300,12483340,5650,5650,5650,5650,0
|
|
20231128,183200,12483340,5650,5650,5650,5650,0
|
|
20231128,183100,12483340,5650,5650,5650,5650,0
|
|
20231128,183000,12483340,5650,5650,5650,5650,0
|
|
20231128,182900,12483340,5650,5650,5650,5650,0
|
|
20231128,182800,12483340,5650,5650,5650,5650,0
|
|
20231128,182700,12483340,5650,5650,5650,5650,295
|
|
20231128,182600,12483340,5650,5650,5650,5650,0
|
|
20231128,182500,12483340,5650,5650,5650,5650,0
|
|
20231128,182400,12483340,5650,5650,5650,5650,0
|
|
20231128,182300,12483340,5650,5650,5650,5650,0
|
|
20231128,182200,12483340,5650,5650,5650,5650,0
|
|
20231128,182100,12483340,5650,5650,5650,5650,0
|
|
20231128,182000,12483340,5650,5650,5650,5650,0
|
|
20231128,181900,12483340,5650,5650,5650,5650,0
|
|
20231128,181800,12483340,5650,5650,5650,5650,0
|
|
20231128,181700,12483340,5650,5650,5650,5650,0
|
|
20231128,181600,12483340,5650,5650,5650,5650,0
|
|
20231128,181500,12483340,5650,5650,5650,5650,0
|
|
20231128,181400,12483340,5650,5650,5650,5650,0
|
|
20231128,181300,12483340,5650,5650,5650,5650,0
|
|
20231128,181200,12483340,5650,5650,5650,5650,0
|
|
20231128,181100,12483340,5650,5650,5650,5650,0
|
|
20231128,181000,12483340,5650,5650,5650,5650,0
|
|
20231128,180900,12483340,5650,5650,5650,5650,0
|
|
20231128,180800,12483340,5650,5650,5650,5650,0
|
|
20231128,180700,12483340,5650,5650,5650,5650,0
|
|
20231128,180600,12483340,5650,5650,5650,5650,0
|
|
20231128,180500,12483340,5650,5650,5650,5650,0
|
|
20231128,180400,12483340,5650,5650,5650,5650,0
|
|
20231128,180300,12483340,5650,5650,5650,5650,0
|
|
20231128,180200,12483340,5650,5650,5650,5650,0
|
|
20231128,180100,12483340,5650,5650,5650,5650,0
|
|
20231128,180000,12483340,5650,5650,5650,5650,0
|
|
20231128,175900,12483340,5650,5650,5650,5650,0
|
|
20231128,175800,12483340,5650,5650,5650,5650,0
|
|
20231128,175700,12483340,5650,5650,5650,5650,295
|
|
20231128,175600,12483340,5650,5650,5650,5650,0
|
|
20231128,175500,12483340,5650,5650,5650,5650,0
|
|
20231128,175400,12483340,5650,5650,5650,5650,0
|
|
20231128,175300,12483340,5650,5650,5650,5650,0
|
|
20231128,175200,12483340,5650,5650,5650,5650,0
|
|
20231128,175100,12483340,5650,5650,5650,5650,0
|
|
20231128,175000,12483340,5650,5650,5650,5650,0
|
|
20231128,174900,12483340,5650,5650,5650,5650,0
|
|
20231128,174800,12483340,5650,5650,5650,5650,0
|
|
20231128,174700,12483340,5650,5650,5650,5650,0
|
|
20231128,174600,12483340,5650,5650,5650,5650,0
|
|
20231128,174500,12483340,5650,5650,5650,5650,0
|
|
20231128,174400,12483340,5650,5650,5650,5650,0
|
|
20231128,174300,12483340,5650,5650,5650,5650,0
|
|
20231128,174200,12483340,5650,5650,5650,5650,0
|
|
20231128,174100,12483340,5650,5650,5650,5650,0
|
|
20231128,174000,12483340,5650,5650,5650,5650,0
|
|
20231128,173900,12483340,5650,5650,5650,5650,0
|
|
20231128,173800,12483340,5650,5650,5650,5650,0
|
|
20231128,173700,12483340,5650,5650,5650,5650,0
|
|
20231128,173600,12483340,5650,5650,5650,5650,0
|
|
20231128,173500,12483340,5650,5650,5650,5650,0
|
|
20231128,173400,12483340,5650,5650,5650,5650,0
|
|
20231128,173300,12483340,5650,5650,5650,5650,0
|
|
20231128,173200,12483340,5650,5650,5650,5650,0
|
|
20231128,173100,12483340,5650,5650,5650,5650,0
|
|
20231128,173000,12483340,5650,5650,5650,5650,0
|
|
20231128,172900,12483340,5650,5650,5650,5650,0
|
|
20231128,172800,12483340,5650,5650,5650,5650,0
|
|
20231128,172700,12483340,5650,5650,5650,5650,295
|
|
20231128,172600,12483340,5650,5650,5650,5650,0
|
|
20231128,172500,12483340,5650,5650,5650,5650,0
|
|
20231128,172400,12483340,5650,5650,5650,5650,0
|
|
20231128,172300,12483340,5650,5650,5650,5650,0
|
|
20231128,172200,12483340,5650,5650,5650,5650,0
|
|
20231128,172100,12483340,5650,5650,5650,5650,0
|
|
20231128,172000,12483340,5650,5650,5650,5650,0
|
|
20231128,171900,12483340,5650,5650,5650,5650,0
|
|
20231128,171800,12483340,5650,5650,5650,5650,0
|
|
20231128,171700,12483340,5650,5650,5650,5650,0
|
|
20231128,171600,12483340,5650,5650,5650,5650,0
|
|
20231128,171500,12483340,5650,5650,5650,5650,0
|
|
20231128,171400,12483340,5650,5650,5650,5650,0
|
|
20231128,171300,12483340,5650,5650,5650,5650,0
|
|
20231128,171200,12483340,5650,5650,5650,5650,0
|
|
20231128,171100,12483340,5650,5650,5650,5650,0
|
|
20231128,171000,12483340,5650,5650,5650,5650,0
|
|
20231128,170900,12483340,5650,5650,5650,5650,0
|
|
20231128,170800,12483340,5650,5650,5650,5650,0
|
|
20231128,170700,12483340,5650,5650,5650,5650,0
|
|
20231128,170600,12483340,5650,5650,5650,5650,0
|
|
20231128,170500,12483340,5650,5650,5650,5650,0
|
|
20231128,170400,12483340,5650,5650,5650,5650,0
|
|
20231128,170300,12483340,5650,5650,5650,5650,0
|
|
20231128,170200,12483340,5650,5650,5650,5650,0
|
|
20231128,170100,12483340,5650,5650,5650,5650,0
|
|
20231128,170000,12483340,5650,5650,5650,5650,0
|
|
20231128,165900,12483340,5650,5650,5650,5650,0
|
|
20231128,165800,12483340,5650,5650,5650,5650,0
|
|
20231128,165700,12483340,5650,5650,5650,5650,295
|
|
20231128,165600,12483340,5650,5650,5650,5650,0
|
|
20231128,165500,12483340,5650,5650,5650,5650,0
|
|
20231128,165400,12483340,5650,5650,5650,5650,0
|
|
20231128,165300,12483340,5650,5650,5650,5650,0
|
|
20231128,165200,12483340,5650,5650,5650,5650,0
|
|
20231128,165100,12483340,5650,5650,5650,5650,0
|
|
20231128,165000,12483340,5650,5650,5650,5650,0
|
|
20231128,164900,12483340,5650,5650,5650,5650,0
|
|
20231128,164800,12483340,5650,5650,5650,5650,0
|
|
20231128,164700,12483340,5650,5650,5650,5650,0
|
|
20231128,164600,12483340,5650,5650,5650,5650,0
|
|
20231128,164500,12483340,5650,5650,5650,5650,0
|
|
20231128,164400,12483340,5650,5650,5650,5650,0
|
|
20231128,164300,12483340,5650,5650,5650,5650,0
|
|
20231128,164200,12483340,5650,5650,5650,5650,0
|
|
20231128,164100,12483340,5650,5650,5650,5650,0
|
|
20231128,164000,12483340,5650,5650,5650,5650,0
|
|
20231128,163900,12483340,5650,5650,5650,5650,0
|
|
20231128,163800,12483340,5650,5650,5650,5650,0
|
|
20231128,163700,12483340,5650,5650,5650,5650,0
|
|
20231128,163600,12483340,5650,5650,5650,5650,0
|
|
20231128,163500,12483340,5650,5650,5650,5650,0
|
|
20231128,163400,12483340,5650,5650,5650,5650,0
|
|
20231128,163300,12483340,5650,5650,5650,5650,0
|
|
20231128,163200,12483340,5650,5650,5650,5650,0
|
|
20231128,163100,12483340,5650,5650,5650,5650,0
|
|
20231128,163000,12483340,5650,5650,5650,5650,0
|
|
20231128,162900,12483340,5650,5650,5650,5650,0
|
|
20231128,162800,12483340,5650,5650,5650,5650,0
|
|
20231128,162700,12483340,5650,5650,5650,5650,295
|
|
20231128,162600,12483340,5650,5650,5650,5650,0
|
|
20231128,162500,12483340,5650,5650,5650,5650,0
|
|
20231128,162400,12483340,5650,5650,5650,5650,0
|
|
20231128,162300,12483340,5650,5650,5650,5650,0
|
|
20231128,162200,12483340,5650,5650,5650,5650,0
|
|
20231128,162100,12483340,5650,5650,5650,5650,0
|
|
20231128,162000,12483340,5650,5650,5650,5650,0
|
|
20231128,161900,12483340,5650,5650,5650,5650,0
|
|
20231128,161800,12483340,5650,5650,5650,5650,0
|
|
20231128,161700,12483340,5650,5650,5650,5650,0
|
|
20231128,161600,12483340,5650,5650,5650,5650,0
|
|
20231128,161500,12483340,5650,5650,5650,5650,0
|
|
20231128,161400,12483340,5650,5650,5650,5650,0
|
|
20231128,161300,12483340,5650,5650,5650,5650,0
|
|
20231128,161200,12483340,5650,5650,5650,5650,0
|
|
20231128,161100,12483340,5650,5650,5650,5650,0
|
|
20231128,161000,12483340,5650,5650,5650,5650,0
|
|
20231128,160900,12483340,5650,5650,5650,5650,0
|
|
20231128,160800,12483340,5650,5650,5650,5650,0
|
|
20231128,160700,12483340,5650,5650,5650,5650,0
|
|
20231128,160600,12483340,5650,5650,5650,5650,0
|
|
20231128,160500,12483340,5650,5650,5650,5650,0
|
|
20231128,160400,12483340,5650,5650,5650,5650,0
|
|
20231128,160300,12483340,5650,5650,5650,5650,0
|
|
20231128,160200,12483340,5650,5650,5650,5650,0
|
|
20231128,160100,12483340,5650,5650,5650,5650,0
|
|
20231128,160000,12483340,5650,5650,5650,5650,0
|
|
20231128,155900,12483340,5650,5650,5650,5650,0
|
|
20231128,155800,12483340,5650,5650,5650,5650,0
|
|
20231128,155700,12483340,5650,5650,5650,5650,295
|
|
20231128,155600,12483340,5650,5650,5650,5650,0
|
|
20231128,155500,12483340,5650,5650,5650,5650,0
|
|
20231128,155400,12483340,5650,5650,5650,5650,0
|
|
20231128,155300,12483340,5650,5650,5650,5650,0
|
|
20231128,155200,12483340,5650,5650,5650,5650,0
|
|
20231128,155100,12483340,5650,5650,5650,5650,0
|
|
20231128,155000,12483340,5650,5650,5650,5650,0
|
|
20231128,154900,12483340,5650,5650,5650,5650,0
|
|
20231128,154800,12483340,5650,5650,5650,5650,0
|
|
20231128,154700,12483340,5650,5650,5650,5650,0
|
|
20231128,154600,12483340,5650,5650,5650,5650,0
|
|
20231128,154500,12483340,5650,5650,5650,5650,0
|
|
20231128,154400,12483340,5650,5650,5650,5650,0
|
|
20231128,154300,12483340,5650,5650,5650,5650,0
|
|
20231128,154200,12483340,5650,5650,5650,5650,0
|
|
20231128,154100,12483340,5650,5650,5650,5650,0
|
|
20231128,154000,12483340,5650,5650,5650,5650,0
|
|
20231128,153900,12483340,5650,5650,5650,5650,0
|
|
20231128,153800,12483340,5650,5650,5650,5650,0
|
|
20231128,153700,12483340,5650,5650,5650,5650,0
|
|
20231128,153600,12483340,5650,5650,5650,5650,0
|
|
20231128,153500,12483340,5650,5650,5650,5650,0
|
|
20231128,153400,12483340,5650,5650,5650,5650,0
|
|
20231128,153300,12483340,5650,5650,5650,5650,0
|
|
20231128,153200,12483340,5650,5650,5650,5650,0
|
|
20231128,153100,12483340,5650,5650,5650,5650,0
|
|
20231128,153000,12483340,5650,5650,5650,5650,295
|
|
20231128,152900,10816590,5750,5750,5750,5750,0
|
|
20231128,152800,10816590,5750,5750,5750,5750,0
|
|
20231128,152700,10816590,5750,5750,5750,5750,0
|
|
20231128,152600,10816590,5750,5750,5750,5750,0
|
|
20231128,152500,10816590,5750,5750,5750,5750,0
|
|
20231128,152400,10816590,5750,5750,5750,5750,0
|
|
20231128,152300,10816590,5750,5750,5750,5750,0
|
|
20231128,152200,10816590,5750,5750,5750,5750,0
|
|
20231128,152100,10816590,5750,5750,5750,5750,0
|
|
20231128,152000,10816590,5750,5750,5750,5750,0
|
|
20231128,151900,10816590,5750,5730,5750,5730,88
|
|
20231128,151800,10311810,5720,5720,5720,5720,5
|
|
20231128,151700,10283210,5720,5720,5720,5720,0
|
|
20231128,151600,10283210,5720,5730,5730,5720,4
|
|
20231128,151500,10260320,5720,5720,5720,5720,6
|
|
20231128,151400,10226000,5730,5730,5730,5730,0
|
|
20231128,151300,10226000,5730,5730,5730,5730,1
|
|
20231128,151200,10220270,5720,5720,5720,5720,0
|
|
20231128,151100,10220270,5720,5720,5720,5720,0
|
|
20231128,151000,10220270,5720,5720,5720,5720,0
|
|
20231128,150900,10220270,5720,5720,5720,5720,20
|
|
20231128,150800,10105870,5720,5710,5720,5710,26
|
|
20231128,150700,9957400,5710,5710,5710,5710,0
|
|
20231128,150600,9957400,5710,5710,5710,5710,0
|
|
20231128,150500,9957400,5710,5710,5710,5710,0
|
|
20231128,150400,9957400,5710,5710,5710,5710,0
|
|
20231128,150300,9957400,5710,5710,5710,5710,0
|
|
20231128,150200,9957400,5710,5710,5710,5710,0
|
|
20231128,150100,9957400,5710,5710,5710,5710,0
|
|
20231128,150000,9957400,5710,5710,5710,5710,0
|
|
20231128,145900,9957400,5710,5710,5710,5710,0
|
|
20231128,145800,9957400,5710,5710,5710,5710,4
|
|
20231128,145700,9934560,5710,5710,5710,5710,0
|
|
20231128,145600,9934560,5710,5710,5710,5710,0
|
|
20231128,145500,9934560,5710,5710,5710,5710,0
|
|
20231128,145400,9934560,5710,5710,5710,5710,1
|
|
20231128,145300,9928850,5700,5700,5700,5700,0
|
|
20231128,145200,9928850,5700,5700,5700,5700,20
|
|
20231128,145100,9814850,5720,5720,5720,5720,0
|
|
20231128,145000,9814850,5720,5720,5720,5720,0
|
|
20231128,144900,9814850,5720,5720,5720,5720,0
|
|
20231128,144800,9814850,5720,5720,5720,5720,0
|
|
20231128,144700,9814850,5720,5720,5720,5720,0
|
|
20231128,144600,9814850,5720,5720,5720,5720,0
|
|
20231128,144500,9814850,5720,5720,5720,5720,0
|
|
20231128,144400,9814850,5720,5720,5720,5720,0
|
|
20231128,144300,9814850,5720,5720,5720,5720,0
|
|
20231128,144200,9814850,5720,5720,5720,5720,0
|
|
20231128,144100,9814850,5720,5720,5720,5720,0
|
|
20231128,144000,9814850,5720,5720,5720,5720,1
|
|
20231128,143900,9809130,5670,5690,5690,5670,343
|
|
20231128,143800,7864170,5720,5720,5720,5720,0
|
|
20231128,143700,7864170,5720,5720,5720,5720,0
|
|
20231128,143600,7864170,5720,5720,5720,5720,0
|
|
20231128,143500,7864170,5720,5720,5720,5720,0
|
|
20231128,143400,7864170,5720,5720,5720,5720,0
|
|
20231128,143300,7864170,5720,5720,5720,5720,2
|
|
20231128,143200,7852730,5720,5720,5720,5720,0
|
|
20231128,143100,7852730,5720,5720,5720,5720,0
|
|
20231128,143000,7852730,5720,5720,5720,5720,0
|
|
20231128,142900,7852730,5720,5720,5720,5720,0
|
|
20231128,142800,7852730,5720,5720,5720,5720,0
|
|
20231128,142700,7852730,5720,5720,5720,5720,0
|
|
20231128,142600,7852730,5720,5720,5720,5720,8
|
|
20231128,142500,7806970,5720,5720,5720,5720,0
|
|
20231128,142400,7806970,5720,5720,5720,5720,0
|
|
20231128,142300,7806970,5720,5720,5720,5720,0
|
|
20231128,142200,7806970,5720,5720,5720,5720,0
|
|
20231128,142100,7806970,5720,5720,5720,5720,0
|
|
20231128,142000,7806970,5720,5720,5720,5720,0
|
|
20231128,141900,7806970,5720,5720,5720,5720,0
|
|
20231128,141800,7806970,5720,5720,5720,5720,0
|
|
20231128,141700,7806970,5720,5720,5720,5720,0
|
|
20231128,141600,7806970,5720,5720,5720,5720,0
|
|
20231128,141500,7806970,5720,5720,5720,5720,0
|
|
20231128,141400,7806970,5720,5720,5720,5720,0
|
|
20231128,141300,7806970,5720,5720,5720,5720,0
|
|
20231128,141200,7806970,5720,5720,5720,5720,0
|
|
20231128,141100,7806970,5720,5720,5720,5720,0
|
|
20231128,141000,7806970,5720,5720,5720,5720,0
|
|
20231128,140900,7806970,5720,5720,5720,5720,0
|
|
20231128,140800,7806970,5720,5720,5720,5720,0
|
|
20231128,140700,7806970,5720,5720,5720,5720,0
|
|
20231128,140600,7806970,5720,5720,5720,5720,0
|
|
20231128,140500,7806970,5720,5720,5720,5720,0
|
|
20231128,140400,7806970,5720,5720,5720,5720,0
|
|
20231128,140300,7806970,5720,5720,5720,5720,0
|
|
20231128,140200,7806970,5720,5720,5720,5720,0
|
|
20231128,140100,7806970,5720,5720,5720,5720,0
|
|
20231128,140000,7806970,5720,5720,5720,5720,0
|
|
20231128,135900,7806970,5720,5720,5720,5720,0
|
|
20231128,135800,7806970,5720,5720,5720,5720,0
|
|
20231128,135700,7806970,5720,5720,5720,5720,0
|
|
20231128,135600,7806970,5720,5720,5720,5720,0
|
|
20231128,135500,7806970,5720,5720,5720,5720,0
|
|
20231128,135400,7806970,5720,5720,5720,5720,0
|
|
20231128,135300,7806970,5720,5720,5720,5720,0
|
|
20231128,135200,7806970,5720,5720,5720,5720,0
|
|
20231128,135100,7806970,5720,5720,5720,5720,0
|
|
20231128,135000,7806970,5720,5720,5720,5720,0
|
|
20231128,134900,7806970,5720,5720,5720,5720,0
|
|
20231128,134800,7806970,5720,5720,5720,5720,0
|
|
20231128,134700,7806970,5720,5720,5720,5720,0
|
|
20231128,134600,7806970,5720,5720,5720,5720,0
|
|
20231128,134500,7806970,5720,5720,5720,5720,0
|
|
20231128,134400,7806970,5720,5720,5720,5720,0
|
|
20231128,134300,7806970,5720,5720,5720,5720,0
|
|
20231128,134200,7806970,5720,5720,5720,5720,0
|
|
20231128,134100,7806970,5720,5720,5720,5720,0
|
|
20231128,134000,7806970,5720,5720,5720,5720,0
|
|
20231128,133900,7806970,5720,5720,5720,5720,0
|
|
20231128,133800,7806970,5720,5720,5720,5720,0
|
|
20231128,133700,7806970,5720,5720,5720,5720,0
|
|
20231128,133600,7806970,5720,5720,5720,5720,0
|
|
20231128,133500,7806970,5720,5720,5720,5720,1
|
|
20231128,133400,7801250,5720,5720,5720,5720,0
|
|
20231128,133300,7801250,5720,5710,5720,5710,20
|
|
20231128,133200,7686890,5710,5710,5710,5710,0
|
|
20231128,133100,7686890,5710,5710,5710,5710,0
|
|
20231128,133000,7686890,5710,5710,5710,5710,0
|
|
20231128,132900,7686890,5710,5710,5710,5710,0
|
|
20231128,132800,7686890,5710,5710,5710,5710,0
|
|
20231128,132700,7686890,5710,5710,5710,5710,0
|
|
20231128,132600,7686890,5710,5700,5710,5700,15
|
|
20231128,132500,7601280,5700,5700,5700,5700,0
|
|
20231128,132400,7601280,5700,5700,5700,5700,0
|
|
20231128,132300,7601280,5700,5700,5700,5700,0
|
|
20231128,132200,7601280,5700,5700,5700,5700,0
|
|
20231128,132100,7601280,5700,5700,5700,5700,0
|
|
20231128,132000,7601280,5700,5700,5700,5700,0
|
|
20231128,131900,7601280,5700,5700,5700,5700,0
|
|
20231128,131800,7601280,5700,5700,5700,5700,0
|
|
20231128,131700,7601280,5700,5700,5700,5700,0
|
|
20231128,131600,7601280,5700,5700,5700,5700,1
|
|
20231128,131500,7595580,5670,5670,5670,5670,0
|
|
20231128,131400,7595580,5670,5670,5670,5670,0
|
|
20231128,131300,7595580,5670,5670,5670,5670,0
|
|
20231128,131200,7595580,5670,5670,5670,5670,0
|
|
20231128,131100,7595580,5670,5670,5670,5670,4
|
|
20231128,131000,7572900,5710,5710,5710,5710,0
|
|
20231128,130900,7572900,5710,5710,5710,5710,0
|
|
20231128,130800,7572900,5710,5710,5710,5710,0
|
|
20231128,130700,7572900,5710,5710,5710,5710,0
|
|
20231128,130600,7572900,5710,5710,5710,5710,10
|
|
20231128,130500,7515800,5710,5710,5710,5710,0
|
|
20231128,130400,7515800,5710,5710,5710,5710,0
|
|
20231128,130300,7515800,5710,5710,5710,5710,0
|
|
20231128,130200,7515800,5710,5710,5710,5710,0
|
|
20231128,130100,7515800,5710,5710,5710,5710,0
|
|
20231128,130000,7515800,5710,5710,5710,5710,0
|
|
20231128,125900,7515800,5710,5710,5710,5710,0
|
|
20231128,125800,7515800,5710,5710,5710,5710,0
|
|
20231128,125700,7515800,5710,5710,5710,5710,0
|
|
20231128,125600,7515800,5710,5710,5710,5710,0
|
|
20231128,125500,7515800,5710,5710,5710,5710,0
|
|
20231128,125400,7515800,5710,5710,5710,5710,0
|
|
20231128,125300,7515800,5710,5710,5710,5710,0
|
|
20231128,125200,7515800,5710,5710,5710,5710,0
|
|
20231128,125100,7515800,5710,5710,5710,5710,0
|
|
20231128,125000,7515800,5710,5710,5710,5710,0
|
|
20231128,124900,7515800,5710,5710,5710,5710,0
|
|
20231128,124800,7515800,5710,5710,5710,5710,0
|
|
20231128,124700,7515800,5710,5710,5710,5710,20
|
|
20231128,124600,7401600,5660,5670,5670,5660,26
|
|
20231128,124500,7254310,5670,5670,5670,5670,17
|
|
20231128,124400,7157920,5670,5670,5670,5670,0
|
|
20231128,124300,7157920,5670,5670,5670,5670,3
|
|
20231128,124200,7140910,5710,5710,5710,5710,0
|
|
20231128,124100,7140910,5710,5710,5710,5710,0
|
|
20231128,124000,7140910,5710,5710,5710,5710,0
|
|
20231128,123900,7140910,5710,5710,5710,5710,0
|
|
20231128,123800,7140910,5710,5710,5710,5710,0
|
|
20231128,123700,7140910,5710,5710,5710,5710,0
|
|
20231128,123600,7140910,5710,5710,5710,5710,0
|
|
20231128,123500,7140910,5710,5710,5710,5710,10
|
|
20231128,123400,7083810,5710,5700,5710,5700,26
|
|
20231128,123300,6935510,5700,5700,5700,5700,2
|
|
20231128,123200,6924110,5700,5700,5700,5700,0
|
|
20231128,123100,6924110,5700,5700,5700,5700,0
|
|
20231128,123000,6924110,5700,5700,5700,5700,0
|
|
20231128,122900,6924110,5700,5700,5700,5700,0
|
|
20231128,122800,6924110,5700,5700,5700,5700,0
|
|
20231128,122700,6924110,5700,5700,5700,5700,0
|
|
20231128,122600,6924110,5700,5700,5700,5700,0
|
|
20231128,122500,6924110,5700,5700,5700,5700,0
|
|
20231128,122400,6924110,5700,5700,5700,5700,0
|
|
20231128,122300,6924110,5700,5700,5700,5700,0
|
|
20231128,122200,6924110,5700,5700,5700,5700,0
|
|
20231128,122100,6924110,5700,5700,5700,5700,0
|
|
20231128,122000,6924110,5700,5700,5700,5700,0
|
|
20231128,121900,6924110,5700,5700,5700,5700,0
|
|
20231128,121800,6924110,5700,5700,5700,5700,0
|
|
20231128,121700,6924110,5700,5700,5700,5700,0
|
|
20231128,121600,6924110,5700,5700,5700,5700,0
|
|
20231128,121500,6924110,5700,5700,5700,5700,0
|
|
20231128,121400,6924110,5700,5700,5700,5700,0
|
|
20231128,121300,6924110,5700,5700,5700,5700,0
|
|
20231128,121200,6924110,5700,5700,5700,5700,0
|
|
20231128,121100,6924110,5700,5700,5700,5700,0
|
|
20231128,121000,6924110,5700,5700,5700,5700,0
|
|
20231128,120900,6924110,5700,5700,5700,5700,0
|
|
20231128,120800,6924110,5700,5700,5700,5700,0
|
|
20231128,120700,6924110,5700,5700,5700,5700,0
|
|
20231128,120600,6924110,5700,5700,5700,5700,0
|
|
20231128,120500,6924110,5700,5700,5700,5700,1
|
|
20231128,120400,6918410,5670,5670,5670,5670,0
|
|
20231128,120300,6918410,5670,5670,5670,5670,0
|
|
20231128,120200,6918410,5670,5670,5670,5670,0
|
|
20231128,120100,6918410,5670,5670,5670,5670,0
|
|
20231128,120000,6918410,5670,5670,5670,5670,1
|
|
20231128,115900,6912740,5660,5660,5660,5660,0
|
|
20231128,115800,6912740,5660,5660,5660,5660,0
|
|
20231128,115700,6912740,5660,5660,5660,5660,0
|
|
20231128,115600,6912740,5660,5660,5660,5660,0
|
|
20231128,115500,6912740,5660,5660,5660,5660,0
|
|
20231128,115400,6912740,5660,5660,5660,5660,0
|
|
20231128,115300,6912740,5660,5660,5660,5660,1
|
|
20231128,115200,6907080,5700,5700,5700,5700,0
|
|
20231128,115100,6907080,5700,5700,5700,5700,0
|
|
20231128,115000,6907080,5700,5700,5700,5700,0
|
|
20231128,114900,6907080,5700,5700,5700,5700,0
|
|
20231128,114800,6907080,5700,5670,5700,5670,2
|
|
20231128,114700,6895710,5670,5670,5670,5670,0
|
|
20231128,114600,6895710,5670,5670,5670,5670,0
|
|
20231128,114500,6895710,5670,5670,5670,5670,0
|
|
20231128,114400,6895710,5670,5670,5670,5670,0
|
|
20231128,114300,6895710,5670,5670,5670,5670,0
|
|
20231128,114200,6895710,5670,5670,5670,5670,150
|
|
20231128,114100,6045210,5670,5670,5670,5670,0
|
|
20231128,114000,6045210,5670,5670,5670,5670,0
|
|
20231128,113900,6045210,5670,5670,5670,5670,0
|
|
20231128,113800,6045210,5670,5670,5670,5670,0
|
|
20231128,113700,6045210,5670,5670,5670,5670,0
|
|
20231128,113600,6045210,5670,5670,5670,5670,0
|
|
20231128,113500,6045210,5670,5670,5670,5670,0
|
|
20231128,113400,6045210,5670,5670,5670,5670,0
|
|
20231128,113300,6045210,5670,5670,5670,5670,0
|
|
20231128,113200,6045210,5670,5670,5670,5670,0
|
|
20231128,113100,6045210,5670,5670,5670,5670,0
|
|
20231128,113000,6045210,5670,5670,5670,5670,0
|
|
20231128,112900,6045210,5670,5670,5670,5670,0
|
|
20231128,112800,6045210,5670,5670,5670,5670,0
|
|
20231128,112700,6045210,5670,5670,5670,5670,0
|
|
20231128,112600,6045210,5670,5670,5670,5670,0
|
|
20231128,112500,6045210,5670,5670,5670,5670,0
|
|
20231128,112400,6045210,5670,5670,5670,5670,0
|
|
20231128,112300,6045210,5670,5670,5670,5670,0
|
|
20231128,112200,6045210,5670,5670,5670,5670,0
|
|
20231128,112100,6045210,5670,5670,5670,5670,0
|
|
20231128,112000,6045210,5670,5670,5670,5670,0
|
|
20231128,111900,6045210,5670,5670,5670,5670,0
|
|
20231128,111800,6045210,5670,5670,5670,5670,0
|
|
20231128,111700,6045210,5670,5700,5710,5670,12
|
|
20231128,111600,5976830,5710,5710,5710,5710,0
|
|
20231128,111500,5976830,5710,5710,5710,5710,0
|
|
20231128,111400,5976830,5710,5710,5710,5710,0
|
|
20231128,111300,5976830,5710,5710,5710,5710,0
|
|
20231128,111200,5976830,5710,5710,5710,5710,0
|
|
20231128,111100,5976830,5710,5710,5710,5710,0
|
|
20231128,111000,5976830,5710,5710,5710,5710,0
|
|
20231128,110900,5976830,5710,5710,5710,5710,0
|
|
20231128,110800,5976830,5710,5710,5710,5710,0
|
|
20231128,110700,5976830,5710,5710,5710,5710,0
|
|
20231128,110600,5976830,5710,5710,5710,5710,0
|
|
20231128,110500,5976830,5710,5710,5710,5710,0
|
|
20231128,110400,5976830,5710,5710,5710,5710,0
|
|
20231128,110300,5976830,5710,5710,5710,5710,0
|
|
20231128,110200,5976830,5710,5710,5710,5710,0
|
|
20231128,110100,5976830,5710,5710,5710,5710,0
|
|
20231128,110000,5976830,5710,5710,5710,5710,0
|
|
20231128,105900,5976830,5710,5700,5710,5700,33
|
|
20231128,105800,5788640,5690,5690,5690,5690,0
|
|
20231128,105700,5788640,5690,5690,5690,5690,0
|
|
20231128,105600,5788640,5690,5690,5690,5690,0
|
|
20231128,105500,5788640,5690,5690,5690,5690,0
|
|
20231128,105400,5788640,5690,5690,5690,5690,10
|
|
20231128,105300,5731740,5700,5700,5700,5700,0
|
|
20231128,105200,5731740,5700,5700,5700,5700,0
|
|
20231128,105100,5731740,5700,5700,5700,5700,0
|
|
20231128,105000,5731740,5700,5700,5700,5700,0
|
|
20231128,104900,5731740,5700,5700,5700,5700,1
|
|
20231128,104800,5726040,5660,5700,5700,5610,489
|
|
20231128,104700,2977050,5720,5720,5720,5720,1
|
|
20231128,104600,2971330,5700,5700,5700,5700,0
|
|
20231128,104500,2971330,5700,5700,5700,5700,0
|
|
20231128,104400,2971330,5700,5700,5700,5700,0
|
|
20231128,104300,2971330,5700,5700,5700,5700,0
|
|
20231128,104200,2971330,5700,5700,5700,5700,5
|
|
20231128,104100,2942830,5730,5730,5730,5730,0
|
|
20231128,104000,2942830,5730,5730,5730,5730,0
|
|
20231128,103900,2942830,5730,5730,5730,5730,0
|
|
20231128,103800,2942830,5730,5730,5730,5730,0
|
|
20231128,103700,2942830,5730,5730,5730,5730,0
|
|
20231128,103600,2942830,5730,5730,5730,5730,0
|
|
20231128,103500,2942830,5730,5730,5730,5730,0
|
|
20231128,103400,2942830,5730,5730,5730,5730,0
|
|
20231128,103300,2942830,5730,5730,5730,5730,0
|
|
20231128,103200,2942830,5730,5730,5730,5730,0
|
|
20231128,103100,2942830,5730,5710,5730,5650,101
|
|
20231128,103000,2371390,5720,5720,5720,5720,10
|
|
20231128,102900,2314190,5710,5710,5710,5710,1
|
|
20231128,102800,2308480,5710,5710,5710,5710,0
|
|
20231128,102700,2308480,5710,5710,5710,5710,0
|
|
20231128,102600,2308480,5710,5710,5710,5710,0
|
|
20231128,102500,2308480,5710,5710,5710,5710,0
|
|
20231128,102400,2308480,5710,5710,5710,5710,0
|
|
20231128,102300,2308480,5710,5710,5710,5710,0
|
|
20231128,102200,2308480,5710,5710,5710,5710,0
|
|
20231128,102100,2308480,5710,5710,5710,5710,0
|
|
20231128,102000,2308480,5710,5710,5710,5710,0
|
|
20231128,101900,2308480,5710,5710,5710,5710,7
|
|
20231128,101800,2268510,5710,5710,5710,5710,0
|
|
20231128,101700,2268510,5710,5710,5710,5710,0
|
|
20231128,101600,2268510,5710,5710,5710,5710,0
|
|
20231128,101500,2268510,5710,5710,5710,5710,0
|
|
20231128,101400,2268510,5710,5710,5710,5710,0
|
|
20231128,101300,2268510,5710,5710,5710,5710,0
|
|
20231128,101200,2268510,5710,5710,5710,5710,0
|
|
20231128,101100,2268510,5710,5710,5710,5710,0
|
|
20231128,101000,2268510,5710,5710,5710,5710,0
|
|
20231128,100900,2268510,5710,5710,5710,5710,1
|
|
20231128,100800,2262800,5680,5680,5680,5680,0
|
|
20231128,100700,2262800,5680,5680,5680,5680,12
|
|
20231128,100600,2194640,5680,5680,5680,5680,8
|
|
20231128,100500,2149200,5670,5670,5670,5670,0
|
|
20231128,100400,2149200,5670,5670,5670,5670,1
|
|
20231128,100300,2143530,5720,5700,5720,5700,47
|
|
20231128,100200,1875340,5700,5700,5700,5700,0
|
|
20231128,100100,1875340,5700,5700,5700,5700,0
|
|
20231128,100000,1875340,5700,5700,5700,5700,0
|
|
20231128,095900,1875340,5700,5700,5700,5700,0
|
|
20231128,095800,1875340,5700,5700,5700,5700,0
|
|
20231128,095700,1875340,5700,5700,5700,5700,0
|
|
20231128,095600,1875340,5700,5690,5700,5690,7
|
|
20231128,095500,1835500,5670,5670,5670,5670,0
|
|
20231128,095400,1835500,5670,5670,5670,5670,0
|
|
20231128,095300,1835500,5670,5670,5670,5670,0
|
|
20231128,095200,1835500,5670,5670,5670,5670,3
|
|
20231128,095100,1818490,5650,5650,5650,5650,0
|
|
20231128,095000,1818490,5650,5650,5650,5650,49
|
|
20231128,094900,1541640,5640,5650,5650,5640,21
|
|
20231128,094800,1423190,5650,5650,5650,5650,3
|
|
20231128,094700,1406240,5650,5650,5650,5650,0
|
|
20231128,094600,1406240,5650,5650,5650,5650,0
|
|
20231128,094500,1406240,5650,5650,5650,5650,0
|
|
20231128,094400,1406240,5650,5650,5650,5650,0
|
|
20231128,094300,1406240,5650,5650,5650,5650,1
|
|
20231128,094200,1400590,5650,5650,5650,5650,6
|
|
20231128,094100,1366690,5720,5720,5720,5720,0
|
|
20231128,094000,1366690,5720,5720,5720,5720,0
|
|
20231128,093900,1366690,5720,5720,5720,5720,0
|
|
20231128,093800,1366690,5720,5720,5720,5720,1
|
|
20231128,093700,1360970,5710,5710,5710,5710,0
|
|
20231128,093600,1360970,5710,5710,5710,5710,0
|
|
20231128,093500,1360970,5710,5710,5710,5710,0
|
|
20231128,093400,1360970,5710,5710,5710,5710,0
|
|
20231128,093300,1360970,5710,5710,5710,5710,1
|
|
20231128,093200,1355260,5650,5650,5650,5650,1
|
|
20231128,093100,1349610,5730,5730,5730,5730,0
|
|
20231128,093000,1349610,5730,5730,5730,5730,1
|
|
20231128,092900,1343880,5730,5730,5730,5730,0
|
|
20231128,092800,1343880,5730,5730,5730,5730,0
|
|
20231128,092700,1343880,5730,5730,5730,5730,0
|
|
20231128,092600,1343880,5730,5720,5730,5720,6
|
|
20231128,092500,1309550,5640,5670,5670,5640,23
|
|
20231128,092400,1179700,5680,5680,5680,5680,0
|
|
20231128,092300,1179700,5680,5680,5680,5680,1
|
|
20231128,092200,1174020,5730,5730,5730,5730,0
|
|
20231128,092100,1174020,5730,5730,5730,5730,1
|
|
20231128,092000,1168290,5670,5670,5670,5670,0
|
|
20231128,091900,1168290,5670,5670,5670,5670,0
|
|
20231128,091800,1168290,5670,5670,5670,5670,0
|
|
20231128,091700,1168290,5670,5670,5670,5670,0
|
|
20231128,091600,1168290,5670,5670,5670,5670,0
|
|
20231128,091500,1168290,5670,5670,5670,5670,0
|
|
20231128,091400,1168290,5670,5740,5740,5610,207
|
|
20231128,091300,0,5780,5780,5780,5780,0
|
|
20231128,091200,0,5780,5780,5780,5780,0
|
|
20231128,091100,0,5780,5780,5780,5780,0
|
|
20231128,091000,0,5780,5780,5780,5780,0
|
|
20231128,090900,0,5780,5780,5780,5780,0
|
|
20231128,090800,0,5780,5780,5780,5780,0
|
|
20231128,090700,0,5780,5780,5780,5780,0
|
|
20231128,090600,0,5780,5780,5780,5780,0
|
|
20231128,090500,0,5780,5780,5780,5780,0
|
|
20231128,090400,0,5780,5780,5780,5780,0
|
|
20231128,090300,0,5780,5780,5780,5780,0
|
|
20231128,090200,0,5780,5780,5780,5780,0
|
|
20231128,090100,0,5780,5780,5780,5780,0
|
|
20231128,090000,0,5780,5780,5780,5780,0
|