700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,203700,186854210,5650,5650,5650,5650,224
|
|
20231107,203600,186854210,5650,5650,5650,5650,0
|
|
20231107,203500,186854210,5650,5650,5650,5650,0
|
|
20231107,203400,186854210,5650,5650,5650,5650,0
|
|
20231107,203300,186854210,5650,5650,5650,5650,0
|
|
20231107,203200,186854210,5650,5650,5650,5650,0
|
|
20231107,203100,186854210,5650,5650,5650,5650,0
|
|
20231107,203000,186854210,5650,5650,5650,5650,0
|
|
20231107,202900,186854210,5650,5650,5650,5650,0
|
|
20231107,202800,186854210,5650,5650,5650,5650,0
|
|
20231107,202700,186854210,5650,5650,5650,5650,0
|
|
20231107,202600,186854210,5650,5650,5650,5650,0
|
|
20231107,202500,186854210,5650,5650,5650,5650,0
|
|
20231107,202400,186854210,5650,5650,5650,5650,0
|
|
20231107,202300,186854210,5650,5650,5650,5650,0
|
|
20231107,202200,186854210,5650,5650,5650,5650,0
|
|
20231107,202100,186854210,5650,5650,5650,5650,0
|
|
20231107,202000,186854210,5650,5650,5650,5650,0
|
|
20231107,201900,186854210,5650,5650,5650,5650,0
|
|
20231107,201800,186854210,5650,5650,5650,5650,0
|
|
20231107,201700,186854210,5650,5650,5650,5650,0
|
|
20231107,201600,186854210,5650,5650,5650,5650,0
|
|
20231107,201500,186854210,5650,5650,5650,5650,0
|
|
20231107,201400,186854210,5650,5650,5650,5650,0
|
|
20231107,201300,186854210,5650,5650,5650,5650,0
|
|
20231107,201200,186854210,5650,5650,5650,5650,0
|
|
20231107,201100,186854210,5650,5650,5650,5650,0
|
|
20231107,201000,186854210,5650,5650,5650,5650,0
|
|
20231107,200900,186854210,5650,5650,5650,5650,0
|
|
20231107,200800,186854210,5650,5650,5650,5650,0
|
|
20231107,200700,186854210,5650,5650,5650,5650,224
|
|
20231107,200600,186854210,5650,5650,5650,5650,0
|
|
20231107,200500,186854210,5650,5650,5650,5650,0
|
|
20231107,200400,186854210,5650,5650,5650,5650,0
|
|
20231107,200300,186854210,5650,5650,5650,5650,0
|
|
20231107,200200,186854210,5650,5650,5650,5650,0
|
|
20231107,200100,186854210,5650,5650,5650,5650,0
|
|
20231107,200000,186854210,5650,5650,5650,5650,0
|
|
20231107,195900,186854210,5650,5650,5650,5650,0
|
|
20231107,195800,186854210,5650,5650,5650,5650,0
|
|
20231107,195700,186854210,5650,5650,5650,5650,0
|
|
20231107,195600,186854210,5650,5650,5650,5650,0
|
|
20231107,195500,186854210,5650,5650,5650,5650,0
|
|
20231107,195400,186854210,5650,5650,5650,5650,0
|
|
20231107,195300,186854210,5650,5650,5650,5650,0
|
|
20231107,195200,186854210,5650,5650,5650,5650,0
|
|
20231107,195100,186854210,5650,5650,5650,5650,0
|
|
20231107,195000,186854210,5650,5650,5650,5650,0
|
|
20231107,194900,186854210,5650,5650,5650,5650,0
|
|
20231107,194800,186854210,5650,5650,5650,5650,0
|
|
20231107,194700,186854210,5650,5650,5650,5650,0
|
|
20231107,194600,186854210,5650,5650,5650,5650,0
|
|
20231107,194500,186854210,5650,5650,5650,5650,0
|
|
20231107,194400,186854210,5650,5650,5650,5650,0
|
|
20231107,194300,186854210,5650,5650,5650,5650,0
|
|
20231107,194200,186854210,5650,5650,5650,5650,0
|
|
20231107,194100,186854210,5650,5650,5650,5650,0
|
|
20231107,194000,186854210,5650,5650,5650,5650,0
|
|
20231107,193900,186854210,5650,5650,5650,5650,0
|
|
20231107,193800,186854210,5650,5650,5650,5650,0
|
|
20231107,193700,186854210,5650,5650,5650,5650,224
|
|
20231107,193600,186854210,5650,5650,5650,5650,0
|
|
20231107,193500,186854210,5650,5650,5650,5650,0
|
|
20231107,193400,186854210,5650,5650,5650,5650,0
|
|
20231107,193300,186854210,5650,5650,5650,5650,0
|
|
20231107,193200,186854210,5650,5650,5650,5650,0
|
|
20231107,193100,186854210,5650,5650,5650,5650,0
|
|
20231107,193000,186854210,5650,5650,5650,5650,0
|
|
20231107,192900,186854210,5650,5650,5650,5650,0
|
|
20231107,192800,186854210,5650,5650,5650,5650,0
|
|
20231107,192700,186854210,5650,5650,5650,5650,0
|
|
20231107,192600,186854210,5650,5650,5650,5650,0
|
|
20231107,192500,186854210,5650,5650,5650,5650,0
|
|
20231107,192400,186854210,5650,5650,5650,5650,0
|
|
20231107,192300,186854210,5650,5650,5650,5650,0
|
|
20231107,192200,186854210,5650,5650,5650,5650,0
|
|
20231107,192100,186854210,5650,5650,5650,5650,0
|
|
20231107,192000,186854210,5650,5650,5650,5650,0
|
|
20231107,191900,186854210,5650,5650,5650,5650,0
|
|
20231107,191800,186854210,5650,5650,5650,5650,0
|
|
20231107,191700,186854210,5650,5650,5650,5650,0
|
|
20231107,191600,186854210,5650,5650,5650,5650,0
|
|
20231107,191500,186854210,5650,5650,5650,5650,0
|
|
20231107,191400,186854210,5650,5650,5650,5650,0
|
|
20231107,191300,186854210,5650,5650,5650,5650,0
|
|
20231107,191200,186854210,5650,5650,5650,5650,0
|
|
20231107,191100,186854210,5650,5650,5650,5650,0
|
|
20231107,191000,186854210,5650,5650,5650,5650,0
|
|
20231107,190900,186854210,5650,5650,5650,5650,0
|
|
20231107,190800,186854210,5650,5650,5650,5650,0
|
|
20231107,190700,186854210,5650,5650,5650,5650,224
|
|
20231107,190600,186854210,5650,5650,5650,5650,0
|
|
20231107,190500,186854210,5650,5650,5650,5650,0
|
|
20231107,190400,186854210,5650,5650,5650,5650,0
|
|
20231107,190300,186854210,5650,5650,5650,5650,0
|
|
20231107,190200,186854210,5650,5650,5650,5650,0
|
|
20231107,190100,186854210,5650,5650,5650,5650,0
|
|
20231107,190000,186854210,5650,5650,5650,5650,0
|
|
20231107,185900,186854210,5650,5650,5650,5650,0
|
|
20231107,185800,186854210,5650,5650,5650,5650,0
|
|
20231107,185700,186854210,5650,5650,5650,5650,0
|
|
20231107,185600,186854210,5650,5650,5650,5650,0
|
|
20231107,185500,186854210,5650,5650,5650,5650,0
|
|
20231107,185400,186854210,5650,5650,5650,5650,0
|
|
20231107,185300,186854210,5650,5650,5650,5650,0
|
|
20231107,185200,186854210,5650,5650,5650,5650,0
|
|
20231107,185100,186854210,5650,5650,5650,5650,0
|
|
20231107,185000,186854210,5650,5650,5650,5650,0
|
|
20231107,184900,186854210,5650,5650,5650,5650,0
|
|
20231107,184800,186854210,5650,5650,5650,5650,0
|
|
20231107,184700,186854210,5650,5650,5650,5650,0
|
|
20231107,184600,186854210,5650,5650,5650,5650,0
|
|
20231107,184500,186854210,5650,5650,5650,5650,0
|
|
20231107,184400,186854210,5650,5650,5650,5650,0
|
|
20231107,184300,186854210,5650,5650,5650,5650,0
|
|
20231107,184200,186854210,5650,5650,5650,5650,0
|
|
20231107,184100,186854210,5650,5650,5650,5650,0
|
|
20231107,184000,186854210,5650,5650,5650,5650,0
|
|
20231107,183900,186854210,5650,5650,5650,5650,0
|
|
20231107,183800,186854210,5650,5650,5650,5650,0
|
|
20231107,183700,186854210,5650,5650,5650,5650,224
|
|
20231107,183600,186854210,5650,5650,5650,5650,0
|
|
20231107,183500,186854210,5650,5650,5650,5650,0
|
|
20231107,183400,186854210,5650,5650,5650,5650,0
|
|
20231107,183300,186854210,5650,5650,5650,5650,0
|
|
20231107,183200,186854210,5650,5650,5650,5650,0
|
|
20231107,183100,186854210,5650,5650,5650,5650,0
|
|
20231107,183000,186854210,5650,5650,5650,5650,0
|
|
20231107,182900,186854210,5650,5650,5650,5650,0
|
|
20231107,182800,186854210,5650,5650,5650,5650,0
|
|
20231107,182700,186854210,5650,5650,5650,5650,0
|
|
20231107,182600,186854210,5650,5650,5650,5650,0
|
|
20231107,182500,186854210,5650,5650,5650,5650,0
|
|
20231107,182400,186854210,5650,5650,5650,5650,0
|
|
20231107,182300,186854210,5650,5650,5650,5650,0
|
|
20231107,182200,186854210,5650,5650,5650,5650,0
|
|
20231107,182100,186854210,5650,5650,5650,5650,0
|
|
20231107,182000,186854210,5650,5650,5650,5650,0
|
|
20231107,181900,186854210,5650,5650,5650,5650,0
|
|
20231107,181800,186854210,5650,5650,5650,5650,0
|
|
20231107,181700,186854210,5650,5650,5650,5650,0
|
|
20231107,181600,186854210,5650,5650,5650,5650,0
|
|
20231107,181500,186854210,5650,5650,5650,5650,0
|
|
20231107,181400,186854210,5650,5650,5650,5650,0
|
|
20231107,181300,186854210,5650,5650,5650,5650,0
|
|
20231107,181200,186854210,5650,5650,5650,5650,0
|
|
20231107,181100,186854210,5650,5650,5650,5650,0
|
|
20231107,181000,186854210,5650,5650,5650,5650,0
|
|
20231107,180900,186854210,5650,5650,5650,5650,0
|
|
20231107,180800,186854210,5650,5650,5650,5650,0
|
|
20231107,180700,186854210,5650,5650,5650,5650,224
|
|
20231107,180600,186854210,5650,5650,5650,5650,0
|
|
20231107,180500,186854210,5650,5650,5650,5650,0
|
|
20231107,180400,186854210,5650,5650,5650,5650,0
|
|
20231107,180300,186854210,5650,5650,5650,5650,0
|
|
20231107,180200,186854210,5650,5650,5650,5650,0
|
|
20231107,180100,186854210,5650,5650,5650,5650,0
|
|
20231107,180000,186854210,5650,5650,5650,5650,0
|
|
20231107,175900,186854210,5650,5650,5650,5650,0
|
|
20231107,175800,186854210,5650,5650,5650,5650,0
|
|
20231107,175700,186854210,5650,5650,5650,5650,0
|
|
20231107,175600,186854210,5650,5650,5650,5650,0
|
|
20231107,175500,186854210,5650,5650,5650,5650,0
|
|
20231107,175400,186854210,5650,5650,5650,5650,0
|
|
20231107,175300,186854210,5650,5650,5650,5650,0
|
|
20231107,175200,186854210,5650,5650,5650,5650,0
|
|
20231107,175100,186854210,5650,5650,5650,5650,0
|
|
20231107,175000,186854210,5650,5650,5650,5650,0
|
|
20231107,174900,186854210,5650,5650,5650,5650,0
|
|
20231107,174800,186854210,5650,5650,5650,5650,0
|
|
20231107,174700,186854210,5650,5650,5650,5650,0
|
|
20231107,174600,186854210,5650,5650,5650,5650,0
|
|
20231107,174500,186854210,5650,5650,5650,5650,0
|
|
20231107,174400,186854210,5650,5650,5650,5650,0
|
|
20231107,174300,186854210,5650,5650,5650,5650,0
|
|
20231107,174200,186854210,5650,5650,5650,5650,0
|
|
20231107,174100,186854210,5650,5650,5650,5650,0
|
|
20231107,174000,186854210,5650,5650,5650,5650,0
|
|
20231107,173900,186854210,5650,5650,5650,5650,0
|
|
20231107,173800,186854210,5650,5650,5650,5650,0
|
|
20231107,173700,186854210,5650,5650,5650,5650,224
|
|
20231107,173600,186854210,5650,5650,5650,5650,0
|
|
20231107,173500,186854210,5650,5650,5650,5650,0
|
|
20231107,173400,186854210,5650,5650,5650,5650,0
|
|
20231107,173300,186854210,5650,5650,5650,5650,0
|
|
20231107,173200,186854210,5650,5650,5650,5650,0
|
|
20231107,173100,186854210,5650,5650,5650,5650,0
|
|
20231107,173000,186854210,5650,5650,5650,5650,0
|
|
20231107,172900,186854210,5650,5650,5650,5650,0
|
|
20231107,172800,186854210,5650,5650,5650,5650,0
|
|
20231107,172700,186854210,5650,5650,5650,5650,0
|
|
20231107,172600,186854210,5650,5650,5650,5650,0
|
|
20231107,172500,186854210,5650,5650,5650,5650,0
|
|
20231107,172400,186854210,5650,5650,5650,5650,0
|
|
20231107,172300,186854210,5650,5650,5650,5650,0
|
|
20231107,172200,186854210,5650,5650,5650,5650,0
|
|
20231107,172100,186854210,5650,5650,5650,5650,0
|
|
20231107,172000,186854210,5650,5650,5650,5650,0
|
|
20231107,171900,186854210,5650,5650,5650,5650,0
|
|
20231107,171800,186854210,5650,5650,5650,5650,0
|
|
20231107,171700,186854210,5650,5650,5650,5650,0
|
|
20231107,171600,186854210,5650,5650,5650,5650,0
|
|
20231107,171500,186854210,5650,5650,5650,5650,0
|
|
20231107,171400,186854210,5650,5650,5650,5650,0
|
|
20231107,171300,186854210,5650,5650,5650,5650,0
|
|
20231107,171200,186854210,5650,5650,5650,5650,0
|
|
20231107,171100,186854210,5650,5650,5650,5650,0
|
|
20231107,171000,186854210,5650,5650,5650,5650,0
|
|
20231107,170900,186854210,5650,5650,5650,5650,0
|
|
20231107,170800,186854210,5650,5650,5650,5650,0
|
|
20231107,170700,186854210,5650,5650,5650,5650,224
|
|
20231107,170600,186854210,5650,5650,5650,5650,0
|
|
20231107,170500,186854210,5650,5650,5650,5650,0
|
|
20231107,170400,186854210,5650,5650,5650,5650,0
|
|
20231107,170300,186854210,5650,5650,5650,5650,0
|
|
20231107,170200,186854210,5650,5650,5650,5650,0
|
|
20231107,170100,186854210,5650,5650,5650,5650,0
|
|
20231107,170000,186854210,5650,5650,5650,5650,0
|
|
20231107,165900,186854210,5650,5650,5650,5650,0
|
|
20231107,165800,186854210,5650,5650,5650,5650,0
|
|
20231107,165700,186854210,5650,5650,5650,5650,0
|
|
20231107,165600,186854210,5650,5650,5650,5650,0
|
|
20231107,165500,186854210,5650,5650,5650,5650,0
|
|
20231107,165400,186854210,5650,5650,5650,5650,0
|
|
20231107,165300,186854210,5650,5650,5650,5650,0
|
|
20231107,165200,186854210,5650,5650,5650,5650,0
|
|
20231107,165100,186854210,5650,5650,5650,5650,0
|
|
20231107,165000,186854210,5650,5650,5650,5650,0
|
|
20231107,164900,186854210,5650,5650,5650,5650,0
|
|
20231107,164800,186854210,5650,5650,5650,5650,0
|
|
20231107,164700,186854210,5650,5650,5650,5650,0
|
|
20231107,164600,186854210,5650,5650,5650,5650,0
|
|
20231107,164500,186854210,5650,5650,5650,5650,0
|
|
20231107,164400,186854210,5650,5650,5650,5650,0
|
|
20231107,164300,186854210,5650,5650,5650,5650,0
|
|
20231107,164200,186854210,5650,5650,5650,5650,0
|
|
20231107,164100,186854210,5650,5650,5650,5650,0
|
|
20231107,164000,186854210,5650,5650,5650,5650,0
|
|
20231107,163900,186854210,5650,5650,5650,5650,0
|
|
20231107,163800,186854210,5650,5650,5650,5650,0
|
|
20231107,163700,186854210,5650,5650,5650,5650,224
|
|
20231107,163600,186854210,5650,5650,5650,5650,0
|
|
20231107,163500,186854210,5650,5650,5650,5650,0
|
|
20231107,163400,186854210,5650,5650,5650,5650,0
|
|
20231107,163300,186854210,5650,5650,5650,5650,0
|
|
20231107,163200,186854210,5650,5650,5650,5650,0
|
|
20231107,163100,186854210,5650,5650,5650,5650,0
|
|
20231107,163000,186854210,5650,5650,5650,5650,0
|
|
20231107,162900,186854210,5650,5650,5650,5650,0
|
|
20231107,162800,186854210,5650,5650,5650,5650,0
|
|
20231107,162700,186854210,5650,5650,5650,5650,0
|
|
20231107,162600,186854210,5650,5650,5650,5650,0
|
|
20231107,162500,186854210,5650,5650,5650,5650,0
|
|
20231107,162400,186854210,5650,5650,5650,5650,0
|
|
20231107,162300,186854210,5650,5650,5650,5650,0
|
|
20231107,162200,186854210,5650,5650,5650,5650,0
|
|
20231107,162100,186854210,5650,5650,5650,5650,0
|
|
20231107,162000,186854210,5650,5650,5650,5650,0
|
|
20231107,161900,186854210,5650,5650,5650,5650,0
|
|
20231107,161800,186854210,5650,5650,5650,5650,0
|
|
20231107,161700,186854210,5650,5650,5650,5650,0
|
|
20231107,161600,186854210,5650,5650,5650,5650,0
|
|
20231107,161500,186854210,5650,5650,5650,5650,0
|
|
20231107,161400,186854210,5650,5650,5650,5650,0
|
|
20231107,161300,186854210,5650,5650,5650,5650,0
|
|
20231107,161200,186854210,5650,5650,5650,5650,0
|
|
20231107,161100,186854210,5650,5650,5650,5650,0
|
|
20231107,161000,186854210,5650,5650,5650,5650,0
|
|
20231107,160900,186854210,5650,5650,5650,5650,0
|
|
20231107,160800,186854210,5650,5650,5650,5650,0
|
|
20231107,160700,186854210,5650,5650,5650,5650,224
|
|
20231107,160600,186854210,5650,5650,5650,5650,0
|
|
20231107,160500,186854210,5650,5650,5650,5650,0
|
|
20231107,160400,186854210,5650,5650,5650,5650,0
|
|
20231107,160300,186854210,5650,5650,5650,5650,0
|
|
20231107,160200,186854210,5650,5650,5650,5650,0
|
|
20231107,160100,186854210,5650,5650,5650,5650,0
|
|
20231107,160000,186854210,5650,5650,5650,5650,0
|
|
20231107,155900,186854210,5650,5650,5650,5650,0
|
|
20231107,155800,186854210,5650,5650,5650,5650,0
|
|
20231107,155700,186854210,5650,5650,5650,5650,0
|
|
20231107,155600,186854210,5650,5650,5650,5650,0
|
|
20231107,155500,186854210,5650,5650,5650,5650,0
|
|
20231107,155400,186854210,5650,5650,5650,5650,0
|
|
20231107,155300,186854210,5650,5650,5650,5650,0
|
|
20231107,155200,186854210,5650,5650,5650,5650,0
|
|
20231107,155100,186854210,5650,5650,5650,5650,0
|
|
20231107,155000,186854210,5650,5650,5650,5650,0
|
|
20231107,154900,186854210,5650,5650,5650,5650,0
|
|
20231107,154800,186854210,5650,5650,5650,5650,0
|
|
20231107,154700,186854210,5650,5650,5650,5650,0
|
|
20231107,154600,186854210,5650,5650,5650,5650,0
|
|
20231107,154500,186854210,5650,5650,5650,5650,0
|
|
20231107,154400,186854210,5650,5650,5650,5650,0
|
|
20231107,154300,186854210,5650,5650,5650,5650,0
|
|
20231107,154200,186854210,5650,5650,5650,5650,0
|
|
20231107,154100,186854210,5650,5650,5650,5650,0
|
|
20231107,154000,186854210,5650,5650,5650,5650,0
|
|
20231107,153900,186854210,5650,5650,5650,5650,0
|
|
20231107,153800,186854210,5650,5650,5650,5650,0
|
|
20231107,153700,186854210,5650,5650,5650,5650,224
|
|
20231107,153600,186854210,5650,5650,5650,5650,0
|
|
20231107,153500,186854210,5650,5650,5650,5650,0
|
|
20231107,153400,186854210,5650,5650,5650,5650,0
|
|
20231107,153300,186854210,5650,5650,5650,5650,0
|
|
20231107,153200,186854210,5650,5650,5650,5650,0
|
|
20231107,153100,186854210,5650,5650,5650,5650,0
|
|
20231107,153000,186854210,5650,5650,5650,5650,224
|
|
20231107,152900,185588610,5630,5630,5630,5630,0
|
|
20231107,152800,185588610,5630,5630,5630,5630,0
|
|
20231107,152700,185588610,5630,5630,5630,5630,0
|
|
20231107,152600,185588610,5630,5630,5630,5630,0
|
|
20231107,152500,185588610,5630,5630,5630,5630,0
|
|
20231107,152400,185588610,5630,5630,5630,5630,0
|
|
20231107,152300,185588610,5630,5630,5630,5630,0
|
|
20231107,152200,185588610,5630,5630,5630,5630,0
|
|
20231107,152100,185588610,5630,5630,5630,5630,0
|
|
20231107,152000,185588610,5630,5630,5630,5630,0
|
|
20231107,151900,185588610,5630,5620,5630,5620,2100
|
|
20231107,151800,173766140,5620,5620,5620,5620,0
|
|
20231107,151700,173766140,5620,5600,5620,5600,655
|
|
20231107,151600,170092110,5600,5600,5600,5600,2
|
|
20231107,151500,170080910,5590,5590,5590,5590,135
|
|
20231107,151400,169326260,5580,5590,5590,5580,139
|
|
20231107,151300,168550540,5590,5590,5590,5590,0
|
|
20231107,151200,168550540,5590,5580,5590,5580,165
|
|
20231107,151100,167629830,5580,5580,5580,5580,0
|
|
20231107,151000,167629830,5580,5580,5580,5580,0
|
|
20231107,150900,167629830,5580,5580,5580,5580,0
|
|
20231107,150800,167629830,5580,5580,5580,5580,400
|
|
20231107,150700,165397830,5590,5590,5590,5590,0
|
|
20231107,150600,165397830,5590,5590,5590,5590,0
|
|
20231107,150500,165397830,5590,5590,5590,5590,3
|
|
20231107,150400,165381060,5580,5580,5580,5580,0
|
|
20231107,150300,165381060,5580,5580,5580,5580,7
|
|
20231107,150200,165342000,5580,5580,5580,5580,10
|
|
20231107,150100,165286200,5570,5560,5570,5560,93
|
|
20231107,150000,164768210,5550,5550,5550,5550,1
|
|
20231107,145900,164762660,5570,5570,5570,5570,0
|
|
20231107,145800,164762660,5570,5570,5570,5570,2
|
|
20231107,145700,164751520,5570,5570,5570,5570,0
|
|
20231107,145600,164751520,5570,5570,5570,5570,0
|
|
20231107,145500,164751520,5570,5570,5570,5570,192
|
|
20231107,145400,163682080,5550,5550,5550,5550,0
|
|
20231107,145300,163682080,5550,5550,5550,5550,0
|
|
20231107,145200,163682080,5550,5550,5550,5550,0
|
|
20231107,145100,163682080,5550,5550,5550,5550,0
|
|
20231107,145000,163682080,5550,5550,5550,5550,0
|
|
20231107,144900,163682080,5550,5550,5550,5550,0
|
|
20231107,144800,163682080,5550,5550,5550,5550,0
|
|
20231107,144700,163682080,5550,5550,5550,5550,0
|
|
20231107,144600,163682080,5550,5550,5550,5550,0
|
|
20231107,144500,163682080,5550,5550,5550,5550,0
|
|
20231107,144400,163682080,5550,5550,5550,5550,0
|
|
20231107,144300,163682080,5550,5550,5550,5550,0
|
|
20231107,144200,163682080,5550,5550,5550,5550,0
|
|
20231107,144100,163682080,5550,5550,5550,5550,0
|
|
20231107,144000,163682080,5550,5550,5550,5550,0
|
|
20231107,143900,163682080,5550,5550,5550,5550,1
|
|
20231107,143800,163676530,5550,5550,5550,5550,0
|
|
20231107,143700,163676530,5550,5550,5550,5550,0
|
|
20231107,143600,163676530,5550,5550,5550,5550,0
|
|
20231107,143500,163676530,5550,5550,5550,5550,0
|
|
20231107,143400,163676530,5550,5550,5550,5550,0
|
|
20231107,143300,163676530,5550,5550,5550,5550,0
|
|
20231107,143200,163676530,5550,5550,5550,5550,0
|
|
20231107,143100,163676530,5550,5550,5550,5550,2
|
|
20231107,143000,163665430,5550,5550,5550,5550,0
|
|
20231107,142900,163665430,5550,5550,5550,5550,0
|
|
20231107,142800,163665430,5550,5550,5550,5550,0
|
|
20231107,142700,163665430,5550,5550,5550,5550,0
|
|
20231107,142600,163665430,5550,5550,5550,5550,0
|
|
20231107,142500,163665430,5550,5550,5550,5550,0
|
|
20231107,142400,163665430,5550,5550,5550,5550,0
|
|
20231107,142300,163665430,5550,5550,5550,5550,0
|
|
20231107,142200,163665430,5550,5550,5550,5550,1
|
|
20231107,142100,163659880,5580,5580,5580,5580,20
|
|
20231107,142000,163548280,5580,5580,5580,5580,1
|
|
20231107,141900,163542700,5580,5580,5580,5580,0
|
|
20231107,141800,163542700,5580,5580,5580,5580,0
|
|
20231107,141700,163542700,5580,5580,5580,5580,0
|
|
20231107,141600,163542700,5580,5580,5580,5580,0
|
|
20231107,141500,163542700,5580,5580,5580,5580,0
|
|
20231107,141400,163542700,5580,5580,5580,5580,0
|
|
20231107,141300,163542700,5580,5580,5580,5580,0
|
|
20231107,141200,163542700,5580,5580,5580,5580,0
|
|
20231107,141100,163542700,5580,5580,5580,5580,0
|
|
20231107,141000,163542700,5580,5580,5580,5580,0
|
|
20231107,140900,163542700,5580,5580,5580,5580,0
|
|
20231107,140800,163542700,5580,5580,5580,5580,0
|
|
20231107,140700,163542700,5580,5580,5580,5580,0
|
|
20231107,140600,163542700,5580,5580,5580,5580,0
|
|
20231107,140500,163542700,5580,5580,5580,5580,0
|
|
20231107,140400,163542700,5580,5580,5580,5580,0
|
|
20231107,140300,163542700,5580,5580,5580,5580,0
|
|
20231107,140200,163542700,5580,5550,5580,5550,47
|
|
20231107,140100,163281820,5580,5580,5580,5580,0
|
|
20231107,140000,163281820,5580,5580,5580,5580,0
|
|
20231107,135900,163281820,5580,5580,5580,5580,0
|
|
20231107,135800,163281820,5580,5580,5580,5580,0
|
|
20231107,135700,163281820,5580,5580,5580,5580,0
|
|
20231107,135600,163281820,5580,5580,5580,5580,0
|
|
20231107,135500,163281820,5580,5580,5580,5580,0
|
|
20231107,135400,163281820,5580,5570,5580,5570,23
|
|
20231107,135300,163153610,5540,5540,5540,5540,0
|
|
20231107,135200,163153610,5540,5540,5540,5540,0
|
|
20231107,135100,163153610,5540,5540,5540,5540,0
|
|
20231107,135000,163153610,5540,5540,5540,5540,0
|
|
20231107,134900,163153610,5540,5540,5540,5540,0
|
|
20231107,134800,163153610,5540,5540,5540,5540,0
|
|
20231107,134700,163153610,5540,5540,5540,5540,41
|
|
20231107,134600,162926470,5540,5540,5540,5540,0
|
|
20231107,134500,162926470,5540,5540,5540,5540,0
|
|
20231107,134400,162926470,5540,5560,5560,5540,3
|
|
20231107,134300,162909810,5550,5550,5550,5550,0
|
|
20231107,134200,162909810,5550,5550,5550,5550,164
|
|
20231107,134100,161999610,5540,5540,5540,5540,0
|
|
20231107,134000,161999610,5540,5540,5540,5540,0
|
|
20231107,133900,161999610,5540,5540,5540,5540,201
|
|
20231107,133800,160886070,5540,5540,5540,5540,0
|
|
20231107,133700,160886070,5540,5540,5540,5540,0
|
|
20231107,133600,160886070,5540,5540,5540,5540,10
|
|
20231107,133500,160830670,5540,5540,5540,5540,130
|
|
20231107,133400,160110470,5540,5540,5540,5540,5
|
|
20231107,133300,160082770,5540,5540,5540,5540,5
|
|
20231107,133200,160055070,5540,5540,5540,5540,0
|
|
20231107,133100,160055070,5540,5540,5540,5540,0
|
|
20231107,133000,160055070,5540,5540,5540,5540,0
|
|
20231107,132900,160055070,5540,5540,5540,5540,0
|
|
20231107,132800,160055070,5540,5540,5540,5540,0
|
|
20231107,132700,160055070,5540,5540,5540,5540,0
|
|
20231107,132600,160055070,5540,5540,5540,5540,0
|
|
20231107,132500,160055070,5540,5540,5540,5540,0
|
|
20231107,132400,160055070,5540,5540,5540,5540,0
|
|
20231107,132300,160055070,5540,5540,5540,5540,0
|
|
20231107,132200,160055070,5540,5540,5540,5540,0
|
|
20231107,132100,160055070,5540,5540,5540,5540,0
|
|
20231107,132000,160055070,5540,5540,5540,5540,0
|
|
20231107,131900,160055070,5540,5540,5540,5540,1
|
|
20231107,131800,160049530,5540,5540,5540,5540,0
|
|
20231107,131700,160049530,5540,5540,5540,5540,0
|
|
20231107,131600,160049530,5540,5540,5540,5540,0
|
|
20231107,131500,160049530,5540,5540,5540,5540,0
|
|
20231107,131400,160049530,5540,5540,5540,5540,0
|
|
20231107,131300,160049530,5540,5540,5540,5540,0
|
|
20231107,131200,160049530,5540,5540,5540,5540,0
|
|
20231107,131100,160049530,5540,5540,5540,5540,0
|
|
20231107,131000,160049530,5540,5540,5540,5540,0
|
|
20231107,130900,160049530,5540,5540,5540,5540,0
|
|
20231107,130800,160049530,5540,5540,5540,5540,0
|
|
20231107,130700,160049530,5540,5540,5540,5540,1
|
|
20231107,130600,160043990,5540,5540,5540,5540,0
|
|
20231107,130500,160043990,5540,5540,5540,5540,50
|
|
20231107,130400,159766990,5540,5540,5540,5540,0
|
|
20231107,130300,159766990,5540,5540,5540,5540,0
|
|
20231107,130200,159766990,5540,5540,5540,5540,0
|
|
20231107,130100,159766990,5540,5540,5540,5540,11
|
|
20231107,130000,159706050,5530,5530,5530,5530,0
|
|
20231107,125900,159706050,5530,5530,5530,5530,0
|
|
20231107,125800,159706050,5530,5530,5530,5530,0
|
|
20231107,125700,159706050,5530,5530,5530,5530,0
|
|
20231107,125600,159706050,5530,5530,5530,5530,59
|
|
20231107,125500,159379780,5540,5540,5540,5540,0
|
|
20231107,125400,159379780,5540,5540,5540,5540,1
|
|
20231107,125300,159374240,5530,5530,5530,5530,0
|
|
20231107,125200,159374240,5530,5530,5530,5530,0
|
|
20231107,125100,159374240,5530,5530,5530,5530,0
|
|
20231107,125000,159374240,5530,5530,5530,5530,352
|
|
20231107,124900,157427680,5530,5530,5530,5530,0
|
|
20231107,124800,157427680,5530,5530,5530,5530,0
|
|
20231107,124700,157427680,5530,5530,5530,5530,0
|
|
20231107,124600,157427680,5530,5530,5530,5530,0
|
|
20231107,124500,157427680,5530,5530,5530,5530,107
|
|
20231107,124400,156835970,5530,5530,5530,5530,0
|
|
20231107,124300,156835970,5530,5530,5530,5530,0
|
|
20231107,124200,156835970,5530,5530,5530,5530,0
|
|
20231107,124100,156835970,5530,5530,5530,5530,0
|
|
20231107,124000,156835970,5530,5530,5530,5530,0
|
|
20231107,123900,156835970,5530,5530,5530,5530,0
|
|
20231107,123800,156835970,5530,5530,5530,5530,0
|
|
20231107,123700,156835970,5530,5530,5530,5530,0
|
|
20231107,123600,156835970,5530,5530,5530,5530,0
|
|
20231107,123500,156835970,5530,5530,5530,5530,0
|
|
20231107,123400,156835970,5530,5530,5530,5530,2
|
|
20231107,123300,156824910,5530,5530,5530,5530,0
|
|
20231107,123200,156824910,5530,5530,5530,5530,0
|
|
20231107,123100,156824910,5530,5530,5530,5530,0
|
|
20231107,123000,156824910,5530,5530,5530,5530,0
|
|
20231107,122900,156824910,5530,5530,5530,5530,1
|
|
20231107,122800,156819380,5520,5520,5520,5520,0
|
|
20231107,122700,156819380,5520,5520,5520,5520,0
|
|
20231107,122600,156819380,5520,5510,5520,5510,4
|
|
20231107,122500,156797320,5490,5490,5490,5490,0
|
|
20231107,122400,156797320,5490,5490,5490,5490,0
|
|
20231107,122300,156797320,5490,5490,5490,5490,0
|
|
20231107,122200,156797320,5490,5490,5490,5490,0
|
|
20231107,122100,156797320,5490,5490,5490,5490,0
|
|
20231107,122000,156797320,5490,5500,5500,5490,2
|
|
20231107,121900,156786330,5470,5470,5470,5470,0
|
|
20231107,121800,156786330,5470,5470,5470,5470,100
|
|
20231107,121700,156239330,5470,5490,5490,5470,149
|
|
20231107,121600,155422090,5490,5490,5490,5490,217
|
|
20231107,121500,154230760,5480,5480,5480,5480,0
|
|
20231107,121400,154230760,5480,5480,5490,5480,17
|
|
20231107,121300,154137550,5490,5500,5500,5480,315
|
|
20231107,121200,152409890,5500,5500,5500,5500,0
|
|
20231107,121100,152409890,5500,5500,5500,5500,0
|
|
20231107,121000,152409890,5500,5500,5500,5500,0
|
|
20231107,120900,152409890,5500,5500,5500,5490,1635
|
|
20231107,120800,143420640,5510,5510,5510,5510,0
|
|
20231107,120700,143420640,5510,5510,5510,5510,239
|
|
20231107,120600,142103750,5520,5520,5520,5520,0
|
|
20231107,120500,142103750,5520,5520,5520,5520,150
|
|
20231107,120400,141275750,5520,5520,5520,5520,0
|
|
20231107,120300,141275750,5520,5520,5520,5520,0
|
|
20231107,120200,141275750,5520,5520,5520,5520,1
|
|
20231107,120100,141270230,5520,5520,5520,5520,0
|
|
20231107,120000,141270230,5520,5520,5520,5520,0
|
|
20231107,115900,141270230,5520,5520,5520,5520,0
|
|
20231107,115800,141270230,5520,5520,5520,5520,1
|
|
20231107,115700,141264710,5540,5540,5540,5540,0
|
|
20231107,115600,141264710,5540,5540,5540,5540,1
|
|
20231107,115500,141259170,5530,5520,5530,5520,40
|
|
20231107,115400,141038040,5520,5520,5520,5520,48
|
|
20231107,115300,140773080,5510,5510,5510,5510,162
|
|
20231107,115200,139880460,5500,5550,5550,5500,800
|
|
20231107,115100,135475190,5550,5550,5550,5550,0
|
|
20231107,115000,135475190,5550,5530,5550,5520,19
|
|
20231107,114900,135370040,5550,5550,5550,5550,0
|
|
20231107,114800,135370040,5550,5550,5550,5550,0
|
|
20231107,114700,135370040,5550,5550,5550,5550,0
|
|
20231107,114600,135370040,5550,5550,5550,5550,0
|
|
20231107,114500,135370040,5550,5550,5550,5550,90
|
|
20231107,114400,134870540,5550,5550,5550,5550,6
|
|
20231107,114300,134837240,5550,5550,5550,5550,0
|
|
20231107,114200,134837240,5550,5550,5550,5550,0
|
|
20231107,114100,134837240,5550,5550,5550,5550,0
|
|
20231107,114000,134837240,5550,5550,5550,5550,0
|
|
20231107,113900,134837240,5550,5550,5550,5550,1
|
|
20231107,113800,134831690,5510,5510,5510,5510,1
|
|
20231107,113700,134826180,5520,5520,5520,5520,841
|
|
20231107,113600,130183860,5520,5530,5530,5520,423
|
|
20231107,113500,127847210,5540,5540,5540,5540,77
|
|
20231107,113400,127420630,5550,5550,5550,5550,5
|
|
20231107,113300,127392880,5540,5550,5550,5540,1456
|
|
20231107,113200,119326540,5550,5550,5550,5550,0
|
|
20231107,113100,119326540,5550,5550,5550,5550,0
|
|
20231107,113000,119326540,5550,5550,5550,5550,0
|
|
20231107,112900,119326540,5550,5550,5550,5550,0
|
|
20231107,112800,119326540,5550,5550,5550,5550,0
|
|
20231107,112700,119326540,5550,5550,5550,5550,204
|
|
20231107,112600,118194340,5550,5550,5550,5550,0
|
|
20231107,112500,118194340,5550,5550,5550,5550,0
|
|
20231107,112400,118194340,5550,5550,5550,5550,0
|
|
20231107,112300,118194340,5550,5550,5550,5550,369
|
|
20231107,112200,116146390,5560,5560,5560,5560,0
|
|
20231107,112100,116146390,5560,5560,5560,5560,0
|
|
20231107,112000,116146390,5560,5560,5560,5560,232
|
|
20231107,111900,114856470,5560,5560,5560,5560,0
|
|
20231107,111800,114856470,5560,5560,5560,5560,10
|
|
20231107,111700,114800870,5580,5580,5580,5580,70
|
|
20231107,111600,114410270,5580,5580,5580,5580,0
|
|
20231107,111500,114410270,5580,5580,5580,5580,2
|
|
20231107,111400,114399110,5580,5580,5580,5580,1
|
|
20231107,111300,114393530,5590,5590,5590,5590,1638
|
|
20231107,111200,105237110,5560,5560,5560,5560,50
|
|
20231107,111100,104959110,5580,5580,5580,5580,0
|
|
20231107,111000,104959110,5580,5580,5580,5580,672
|
|
20231107,110900,101209350,5560,5560,5560,5560,798
|
|
20231107,110800,96772470,5580,5580,5580,5580,280
|
|
20231107,110700,95210070,5580,5560,5580,5560,36
|
|
20231107,110600,95009210,5590,5590,5590,5590,0
|
|
20231107,110500,95009210,5590,5590,5590,5590,0
|
|
20231107,110400,95009210,5590,5590,5590,5590,0
|
|
20231107,110300,95009210,5590,5590,5590,5590,1
|
|
20231107,110200,95003620,5600,5600,5600,5600,0
|
|
20231107,110100,95003620,5600,5600,5600,5600,0
|
|
20231107,110000,95003620,5600,5600,5600,5600,88
|
|
20231107,105900,94510820,5560,5560,5560,5560,0
|
|
20231107,105800,94510820,5560,5560,5560,5560,0
|
|
20231107,105700,94510820,5560,5560,5560,5560,100
|
|
20231107,105600,93954820,5590,5590,5590,5590,0
|
|
20231107,105500,93954820,5590,5590,5590,5590,0
|
|
20231107,105400,93954820,5590,5590,5590,5590,0
|
|
20231107,105300,93954820,5590,5590,5590,5590,0
|
|
20231107,105200,93954820,5590,5590,5590,5590,0
|
|
20231107,105100,93954820,5590,5590,5590,5590,0
|
|
20231107,105000,93954820,5590,5590,5590,5590,4
|
|
20231107,104900,93932460,5560,5560,5560,5560,0
|
|
20231107,104800,93932460,5560,5560,5560,5560,0
|
|
20231107,104700,93932460,5560,5560,5560,5560,0
|
|
20231107,104600,93932460,5560,5560,5560,5560,0
|
|
20231107,104500,93932460,5560,5560,5560,5560,0
|
|
20231107,104400,93932460,5560,5560,5560,5560,0
|
|
20231107,104300,93932460,5560,5560,5560,5560,0
|
|
20231107,104200,93932460,5560,5560,5560,5560,0
|
|
20231107,104100,93932460,5560,5560,5560,5560,0
|
|
20231107,104000,93932460,5560,5560,5560,5560,0
|
|
20231107,103900,93932460,5560,5560,5560,5560,0
|
|
20231107,103800,93932460,5560,5560,5560,5560,0
|
|
20231107,103700,93932460,5560,5560,5560,5560,0
|
|
20231107,103600,93932460,5560,5560,5560,5560,0
|
|
20231107,103500,93932460,5560,5560,5560,5560,0
|
|
20231107,103400,93932460,5560,5560,5560,5560,0
|
|
20231107,103300,93932460,5560,5560,5560,5560,0
|
|
20231107,103200,93932460,5560,5560,5560,5560,0
|
|
20231107,103100,93932460,5560,5560,5560,5560,0
|
|
20231107,103000,93932460,5560,5560,5560,5560,0
|
|
20231107,102900,93932460,5560,5560,5560,5560,0
|
|
20231107,102800,93932460,5560,5560,5560,5560,0
|
|
20231107,102700,93932460,5560,5560,5560,5560,0
|
|
20231107,102600,93932460,5560,5560,5560,5560,0
|
|
20231107,102500,93932460,5560,5570,5570,5560,3
|
|
20231107,102400,93915770,5590,5590,5590,5590,0
|
|
20231107,102300,93915770,5590,5590,5590,5590,0
|
|
20231107,102200,93915770,5590,5590,5590,5590,0
|
|
20231107,102100,93915770,5590,5590,5590,5590,0
|
|
20231107,102000,93915770,5590,5590,5590,5590,0
|
|
20231107,101900,93915770,5590,5590,5590,5590,1
|
|
20231107,101800,93910180,5560,5560,5560,5560,0
|
|
20231107,101700,93910180,5560,5560,5560,5560,53
|
|
20231107,101600,93615500,5560,5560,5560,5560,158
|
|
20231107,101500,92737020,5560,5560,5560,5560,591
|
|
20231107,101400,89451060,5560,5560,5560,5560,51
|
|
20231107,101300,89167500,5560,5560,5560,5560,0
|
|
20231107,101200,89167500,5560,5560,5560,5560,0
|
|
20231107,101100,89167500,5560,5560,5560,5560,0
|
|
20231107,101000,89167500,5560,5560,5560,5560,0
|
|
20231107,100900,89167500,5560,5560,5560,5560,20
|
|
20231107,100800,89056300,5550,5550,5550,5550,0
|
|
20231107,100700,89056300,5550,5550,5550,5550,0
|
|
20231107,100600,89056300,5550,5550,5550,5550,1
|
|
20231107,100500,89050750,5590,5590,5590,5580,236
|
|
20231107,100400,87731870,5590,5590,5590,5590,200
|
|
20231107,100300,86613870,5580,5580,5580,5580,0
|
|
20231107,100200,86613870,5580,5590,5590,5580,150
|
|
20231107,100100,85775870,5590,5590,5590,5590,0
|
|
20231107,100000,85775870,5590,5590,5590,5590,0
|
|
20231107,095900,85775870,5590,5590,5590,5590,2
|
|
20231107,095800,85764690,5590,5590,5590,5590,0
|
|
20231107,095700,85764690,5590,5590,5590,5590,0
|
|
20231107,095600,85764690,5590,5590,5590,5590,1
|
|
20231107,095500,85759100,5590,5590,5590,5590,10
|
|
20231107,095400,85703200,5600,5600,5600,5600,0
|
|
20231107,095300,85703200,5600,5600,5600,5600,27
|
|
20231107,095200,85552000,5600,5580,5600,5580,1700
|
|
20231107,095100,76065820,5580,5580,5580,5580,0
|
|
20231107,095000,76065820,5580,5560,5580,5560,10
|
|
20231107,094900,76010090,5540,5540,5540,5540,0
|
|
20231107,094800,76010090,5540,5540,5540,5540,0
|
|
20231107,094700,76010090,5540,5540,5540,5540,98
|
|
20231107,094600,75467170,5540,5540,5540,5540,400
|
|
20231107,094500,73251170,5540,5540,5540,5540,0
|
|
20231107,094400,73251170,5540,5540,5540,5540,50
|
|
20231107,094300,72974170,5540,5540,5540,5540,0
|
|
20231107,094200,72974170,5540,5540,5540,5540,100
|
|
20231107,094100,72420170,5530,5560,5560,5530,100
|
|
20231107,094000,71865590,5580,5580,5580,5580,3
|
|
20231107,093900,71848850,5580,5580,5580,5580,15
|
|
20231107,093800,71765150,5580,5580,5580,5580,11
|
|
20231107,093700,71703770,5580,5580,5580,5580,0
|
|
20231107,093600,71703770,5580,5580,5580,5580,0
|
|
20231107,093500,71703770,5580,5580,5580,5580,32
|
|
20231107,093400,71525210,5610,5610,5610,5610,0
|
|
20231107,093300,71525210,5610,5610,5610,5610,0
|
|
20231107,093200,71525210,5610,5560,5610,5560,683
|
|
20231107,093100,67726880,5610,5560,5610,5560,211
|
|
20231107,093000,66553240,5560,5600,5600,5500,2535
|
|
20231107,092900,52539310,5610,5610,5610,5610,51
|
|
20231107,092800,52253200,5610,5610,5610,5610,10
|
|
20231107,092700,52197100,5610,5610,5610,5610,52
|
|
20231107,092600,51905380,5600,5600,5600,5600,71
|
|
20231107,092500,51507780,5600,5600,5600,5600,1
|
|
20231107,092400,51502180,5610,5610,5610,5610,15
|
|
20231107,092300,51418030,5610,5610,5610,5610,10
|
|
20231107,092200,51361930,5610,5590,5610,5580,30
|
|
20231107,092100,51194210,5610,5620,5620,5590,70
|
|
20231107,092000,50802410,5580,5610,5610,5580,309
|
|
20231107,091900,49074900,5640,5640,5640,5640,50
|
|
20231107,091800,48792900,5640,5640,5640,5640,10
|
|
20231107,091700,48736500,5640,5620,5640,5620,356
|
|
20231107,091600,46732120,5600,5600,5600,5600,0
|
|
20231107,091500,46732120,5600,5600,5600,5600,100
|
|
20231107,091400,46172120,5600,5600,5600,5600,0
|
|
20231107,091300,46172120,5600,5600,5610,5600,359
|
|
20231107,091200,44160570,5580,5610,5620,5540,2631
|
|
20231107,091100,29505890,5630,5620,5630,5610,55
|
|
20231107,091000,29197210,5630,5630,5630,5630,1
|
|
20231107,090900,29191580,5630,5630,5630,5630,0
|
|
20231107,090800,29191580,5630,5630,5630,5630,50
|
|
20231107,090700,28910080,5630,5630,5630,5630,96
|
|
20231107,090600,28369600,5630,5630,5630,5630,10
|
|
20231107,090500,28313300,5590,5570,5630,5550,189
|
|
20231107,090400,27261240,5550,5580,5580,5550,207
|
|
20231107,090300,26110980,5580,5580,5630,5580,120
|
|
20231107,090200,25439900,5590,5590,5630,5590,257
|
|
20231107,090100,24002660,5550,5650,5680,5400,4139
|
|
20231107,090000,1183290,5660,5690,5690,5660,208
|