635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,203200,139058770,5810,5810,5810,5810,230
|
|
20231116,203100,139058770,5810,5810,5810,5810,0
|
|
20231116,203000,139058770,5810,5810,5810,5810,0
|
|
20231116,202900,139058770,5810,5810,5810,5810,0
|
|
20231116,202800,139058770,5810,5810,5810,5810,0
|
|
20231116,202700,139058770,5810,5810,5810,5810,0
|
|
20231116,202600,139058770,5810,5810,5810,5810,0
|
|
20231116,202500,139058770,5810,5810,5810,5810,0
|
|
20231116,202400,139058770,5810,5810,5810,5810,0
|
|
20231116,202300,139058770,5810,5810,5810,5810,0
|
|
20231116,202200,139058770,5810,5810,5810,5810,0
|
|
20231116,202100,139058770,5810,5810,5810,5810,0
|
|
20231116,202000,139058770,5810,5810,5810,5810,0
|
|
20231116,201900,139058770,5810,5810,5810,5810,0
|
|
20231116,201800,139058770,5810,5810,5810,5810,0
|
|
20231116,201700,139058770,5810,5810,5810,5810,0
|
|
20231116,201600,139058770,5810,5810,5810,5810,0
|
|
20231116,201500,139058770,5810,5810,5810,5810,0
|
|
20231116,201400,139058770,5810,5810,5810,5810,0
|
|
20231116,201300,139058770,5810,5810,5810,5810,0
|
|
20231116,201200,139058770,5810,5810,5810,5810,0
|
|
20231116,201100,139058770,5810,5810,5810,5810,0
|
|
20231116,201000,139058770,5810,5810,5810,5810,0
|
|
20231116,200900,139058770,5810,5810,5810,5810,0
|
|
20231116,200800,139058770,5810,5810,5810,5810,0
|
|
20231116,200700,139058770,5810,5810,5810,5810,0
|
|
20231116,200600,139058770,5810,5810,5810,5810,0
|
|
20231116,200500,139058770,5810,5810,5810,5810,0
|
|
20231116,200400,139058770,5810,5810,5810,5810,0
|
|
20231116,200300,139058770,5810,5810,5810,5810,0
|
|
20231116,200200,139058770,5810,5810,5810,5810,230
|
|
20231116,200100,139058770,5810,5810,5810,5810,0
|
|
20231116,200000,139058770,5810,5810,5810,5810,0
|
|
20231116,195900,139058770,5810,5810,5810,5810,0
|
|
20231116,195800,139058770,5810,5810,5810,5810,0
|
|
20231116,195700,139058770,5810,5810,5810,5810,0
|
|
20231116,195600,139058770,5810,5810,5810,5810,0
|
|
20231116,195500,139058770,5810,5810,5810,5810,0
|
|
20231116,195400,139058770,5810,5810,5810,5810,0
|
|
20231116,195300,139058770,5810,5810,5810,5810,0
|
|
20231116,195200,139058770,5810,5810,5810,5810,0
|
|
20231116,195100,139058770,5810,5810,5810,5810,0
|
|
20231116,195000,139058770,5810,5810,5810,5810,0
|
|
20231116,194900,139058770,5810,5810,5810,5810,0
|
|
20231116,194800,139058770,5810,5810,5810,5810,0
|
|
20231116,194700,139058770,5810,5810,5810,5810,0
|
|
20231116,194600,139058770,5810,5810,5810,5810,0
|
|
20231116,194500,139058770,5810,5810,5810,5810,0
|
|
20231116,194400,139058770,5810,5810,5810,5810,0
|
|
20231116,194300,139058770,5810,5810,5810,5810,0
|
|
20231116,194200,139058770,5810,5810,5810,5810,0
|
|
20231116,194100,139058770,5810,5810,5810,5810,0
|
|
20231116,194000,139058770,5810,5810,5810,5810,0
|
|
20231116,193900,139058770,5810,5810,5810,5810,0
|
|
20231116,193800,139058770,5810,5810,5810,5810,0
|
|
20231116,193700,139058770,5810,5810,5810,5810,0
|
|
20231116,193600,139058770,5810,5810,5810,5810,0
|
|
20231116,193500,139058770,5810,5810,5810,5810,0
|
|
20231116,193400,139058770,5810,5810,5810,5810,0
|
|
20231116,193300,139058770,5810,5810,5810,5810,0
|
|
20231116,193200,139058770,5810,5810,5810,5810,230
|
|
20231116,193100,139058770,5810,5810,5810,5810,0
|
|
20231116,193000,139058770,5810,5810,5810,5810,0
|
|
20231116,192900,139058770,5810,5810,5810,5810,0
|
|
20231116,192800,139058770,5810,5810,5810,5810,0
|
|
20231116,192700,139058770,5810,5810,5810,5810,0
|
|
20231116,192600,139058770,5810,5810,5810,5810,0
|
|
20231116,192500,139058770,5810,5810,5810,5810,0
|
|
20231116,192400,139058770,5810,5810,5810,5810,0
|
|
20231116,192300,139058770,5810,5810,5810,5810,0
|
|
20231116,192200,139058770,5810,5810,5810,5810,0
|
|
20231116,192100,139058770,5810,5810,5810,5810,0
|
|
20231116,192000,139058770,5810,5810,5810,5810,0
|
|
20231116,191900,139058770,5810,5810,5810,5810,0
|
|
20231116,191800,139058770,5810,5810,5810,5810,0
|
|
20231116,191700,139058770,5810,5810,5810,5810,0
|
|
20231116,191600,139058770,5810,5810,5810,5810,0
|
|
20231116,191500,139058770,5810,5810,5810,5810,0
|
|
20231116,191400,139058770,5810,5810,5810,5810,0
|
|
20231116,191300,139058770,5810,5810,5810,5810,0
|
|
20231116,191200,139058770,5810,5810,5810,5810,0
|
|
20231116,191100,139058770,5810,5810,5810,5810,0
|
|
20231116,191000,139058770,5810,5810,5810,5810,0
|
|
20231116,190900,139058770,5810,5810,5810,5810,0
|
|
20231116,190800,139058770,5810,5810,5810,5810,0
|
|
20231116,190700,139058770,5810,5810,5810,5810,0
|
|
20231116,190600,139058770,5810,5810,5810,5810,0
|
|
20231116,190500,139058770,5810,5810,5810,5810,0
|
|
20231116,190400,139058770,5810,5810,5810,5810,0
|
|
20231116,190300,139058770,5810,5810,5810,5810,0
|
|
20231116,190200,139058770,5810,5810,5810,5810,230
|
|
20231116,190100,139058770,5810,5810,5810,5810,0
|
|
20231116,190000,139058770,5810,5810,5810,5810,0
|
|
20231116,185900,139058770,5810,5810,5810,5810,0
|
|
20231116,185800,139058770,5810,5810,5810,5810,0
|
|
20231116,185700,139058770,5810,5810,5810,5810,0
|
|
20231116,185600,139058770,5810,5810,5810,5810,0
|
|
20231116,185500,139058770,5810,5810,5810,5810,0
|
|
20231116,185400,139058770,5810,5810,5810,5810,0
|
|
20231116,185300,139058770,5810,5810,5810,5810,0
|
|
20231116,185200,139058770,5810,5810,5810,5810,0
|
|
20231116,185100,139058770,5810,5810,5810,5810,0
|
|
20231116,185000,139058770,5810,5810,5810,5810,0
|
|
20231116,184900,139058770,5810,5810,5810,5810,0
|
|
20231116,184800,139058770,5810,5810,5810,5810,0
|
|
20231116,184700,139058770,5810,5810,5810,5810,0
|
|
20231116,184600,139058770,5810,5810,5810,5810,0
|
|
20231116,184500,139058770,5810,5810,5810,5810,0
|
|
20231116,184400,139058770,5810,5810,5810,5810,0
|
|
20231116,184300,139058770,5810,5810,5810,5810,0
|
|
20231116,184200,139058770,5810,5810,5810,5810,0
|
|
20231116,184100,139058770,5810,5810,5810,5810,0
|
|
20231116,184000,139058770,5810,5810,5810,5810,0
|
|
20231116,183900,139058770,5810,5810,5810,5810,0
|
|
20231116,183800,139058770,5810,5810,5810,5810,0
|
|
20231116,183700,139058770,5810,5810,5810,5810,0
|
|
20231116,183600,139058770,5810,5810,5810,5810,0
|
|
20231116,183500,139058770,5810,5810,5810,5810,0
|
|
20231116,183400,139058770,5810,5810,5810,5810,0
|
|
20231116,183300,139058770,5810,5810,5810,5810,0
|
|
20231116,183200,139058770,5810,5810,5810,5810,230
|
|
20231116,183100,139058770,5810,5810,5810,5810,0
|
|
20231116,183000,139058770,5810,5810,5810,5810,0
|
|
20231116,182900,139058770,5810,5810,5810,5810,0
|
|
20231116,182800,139058770,5810,5810,5810,5810,0
|
|
20231116,182700,139058770,5810,5810,5810,5810,0
|
|
20231116,182600,139058770,5810,5810,5810,5810,0
|
|
20231116,182500,139058770,5810,5810,5810,5810,0
|
|
20231116,182400,139058770,5810,5810,5810,5810,0
|
|
20231116,182300,139058770,5810,5810,5810,5810,0
|
|
20231116,182200,139058770,5810,5810,5810,5810,0
|
|
20231116,182100,139058770,5810,5810,5810,5810,0
|
|
20231116,182000,139058770,5810,5810,5810,5810,0
|
|
20231116,181900,139058770,5810,5810,5810,5810,0
|
|
20231116,181800,139058770,5810,5810,5810,5810,0
|
|
20231116,181700,139058770,5810,5810,5810,5810,0
|
|
20231116,181600,139058770,5810,5810,5810,5810,0
|
|
20231116,181500,139058770,5810,5810,5810,5810,0
|
|
20231116,181400,139058770,5810,5810,5810,5810,0
|
|
20231116,181300,139058770,5810,5810,5810,5810,0
|
|
20231116,181200,139058770,5810,5810,5810,5810,0
|
|
20231116,181100,139058770,5810,5810,5810,5810,0
|
|
20231116,181000,139058770,5810,5810,5810,5810,0
|
|
20231116,180900,139058770,5810,5810,5810,5810,0
|
|
20231116,180800,139058770,5810,5810,5810,5810,0
|
|
20231116,180700,139058770,5810,5810,5810,5810,0
|
|
20231116,180600,139058770,5810,5810,5810,5810,0
|
|
20231116,180500,139058770,5810,5810,5810,5810,0
|
|
20231116,180400,139058770,5810,5810,5810,5810,0
|
|
20231116,180300,139058770,5810,5810,5810,5810,0
|
|
20231116,180200,139058770,5810,5810,5810,5810,230
|
|
20231116,180100,139058770,5810,5810,5810,5810,0
|
|
20231116,180000,139058770,5810,5810,5810,5810,0
|
|
20231116,175900,139058770,5810,5810,5810,5810,0
|
|
20231116,175800,139058770,5810,5810,5810,5810,0
|
|
20231116,175700,139058770,5810,5810,5810,5810,0
|
|
20231116,175600,139058770,5810,5810,5810,5810,0
|
|
20231116,175500,139058770,5810,5810,5810,5810,0
|
|
20231116,175400,139058770,5810,5810,5810,5810,0
|
|
20231116,175300,139058770,5810,5810,5810,5810,0
|
|
20231116,175200,139058770,5810,5810,5810,5810,0
|
|
20231116,175100,139058770,5810,5810,5810,5810,0
|
|
20231116,175000,139058770,5810,5810,5810,5810,0
|
|
20231116,174900,139058770,5810,5810,5810,5810,0
|
|
20231116,174800,139058770,5810,5810,5810,5810,0
|
|
20231116,174700,139058770,5810,5810,5810,5810,0
|
|
20231116,174600,139058770,5810,5810,5810,5810,0
|
|
20231116,174500,139058770,5810,5810,5810,5810,0
|
|
20231116,174400,139058770,5810,5810,5810,5810,0
|
|
20231116,174300,139058770,5810,5810,5810,5810,0
|
|
20231116,174200,139058770,5810,5810,5810,5810,0
|
|
20231116,174100,139058770,5810,5810,5810,5810,0
|
|
20231116,174000,139058770,5810,5810,5810,5810,0
|
|
20231116,173900,139058770,5810,5810,5810,5810,0
|
|
20231116,173800,139058770,5810,5810,5810,5810,0
|
|
20231116,173700,139058770,5810,5810,5810,5810,0
|
|
20231116,173600,139058770,5810,5810,5810,5810,0
|
|
20231116,173500,139058770,5810,5810,5810,5810,0
|
|
20231116,173400,139058770,5810,5810,5810,5810,0
|
|
20231116,173300,139058770,5810,5810,5810,5810,0
|
|
20231116,173200,139058770,5810,5810,5810,5810,230
|
|
20231116,173100,139058770,5810,5810,5810,5810,0
|
|
20231116,173000,139058770,5810,5810,5810,5810,0
|
|
20231116,172900,139058770,5810,5810,5810,5810,0
|
|
20231116,172800,139058770,5810,5810,5810,5810,0
|
|
20231116,172700,139058770,5810,5810,5810,5810,0
|
|
20231116,172600,139058770,5810,5810,5810,5810,0
|
|
20231116,172500,139058770,5810,5810,5810,5810,0
|
|
20231116,172400,139058770,5810,5810,5810,5810,0
|
|
20231116,172300,139058770,5810,5810,5810,5810,0
|
|
20231116,172200,139058770,5810,5810,5810,5810,0
|
|
20231116,172100,139058770,5810,5810,5810,5810,0
|
|
20231116,172000,139058770,5810,5810,5810,5810,0
|
|
20231116,171900,139058770,5810,5810,5810,5810,0
|
|
20231116,171800,139058770,5810,5810,5810,5810,0
|
|
20231116,171700,139058770,5810,5810,5810,5810,0
|
|
20231116,171600,139058770,5810,5810,5810,5810,0
|
|
20231116,171500,139058770,5810,5810,5810,5810,0
|
|
20231116,171400,139058770,5810,5810,5810,5810,0
|
|
20231116,171300,139058770,5810,5810,5810,5810,0
|
|
20231116,171200,139058770,5810,5810,5810,5810,0
|
|
20231116,171100,139058770,5810,5810,5810,5810,0
|
|
20231116,171000,139058770,5810,5810,5810,5810,0
|
|
20231116,170900,139058770,5810,5810,5810,5810,0
|
|
20231116,170800,139058770,5810,5810,5810,5810,0
|
|
20231116,170700,139058770,5810,5810,5810,5810,0
|
|
20231116,170600,139058770,5810,5810,5810,5810,0
|
|
20231116,170500,139058770,5810,5810,5810,5810,0
|
|
20231116,170400,139058770,5810,5810,5810,5810,0
|
|
20231116,170300,139058770,5810,5810,5810,5810,0
|
|
20231116,170200,139058770,5810,5810,5810,5810,230
|
|
20231116,170100,139058770,5810,5810,5810,5810,0
|
|
20231116,170000,139058770,5810,5810,5810,5810,0
|
|
20231116,165900,139058770,5810,5810,5810,5810,0
|
|
20231116,165800,139058770,5810,5810,5810,5810,0
|
|
20231116,165700,139058770,5810,5810,5810,5810,0
|
|
20231116,165600,139058770,5810,5810,5810,5810,0
|
|
20231116,165500,139058770,5810,5810,5810,5810,0
|
|
20231116,165400,139058770,5810,5810,5810,5810,0
|
|
20231116,165300,139058770,5810,5810,5810,5810,0
|
|
20231116,165200,139058770,5810,5810,5810,5810,0
|
|
20231116,165100,139058770,5810,5810,5810,5810,0
|
|
20231116,165000,139058770,5810,5810,5810,5810,0
|
|
20231116,164900,139058770,5810,5810,5810,5810,0
|
|
20231116,164800,139058770,5810,5810,5810,5810,0
|
|
20231116,164700,139058770,5810,5810,5810,5810,0
|
|
20231116,164600,139058770,5810,5810,5810,5810,0
|
|
20231116,164500,139058770,5810,5810,5810,5810,0
|
|
20231116,164400,139058770,5810,5810,5810,5810,0
|
|
20231116,164300,139058770,5810,5810,5810,5810,0
|
|
20231116,164200,139058770,5810,5810,5810,5810,0
|
|
20231116,164100,139058770,5810,5810,5810,5810,0
|
|
20231116,164000,139058770,5810,5810,5810,5810,0
|
|
20231116,163900,139058770,5810,5810,5810,5810,0
|
|
20231116,163800,139058770,5810,5810,5810,5810,0
|
|
20231116,163700,139058770,5810,5810,5810,5810,0
|
|
20231116,163600,139058770,5810,5810,5810,5810,0
|
|
20231116,163500,139058770,5810,5810,5810,5810,0
|
|
20231116,163400,139058770,5810,5810,5810,5810,0
|
|
20231116,163300,139058770,5810,5810,5810,5810,0
|
|
20231116,163200,139058770,5810,5810,5810,5810,230
|
|
20231116,163100,139058770,5810,5810,5810,5810,0
|
|
20231116,163000,139058770,5810,5810,5810,5810,230
|
|
20231116,162900,137722470,5810,5810,5810,5810,0
|
|
20231116,162800,137722470,5810,5810,5810,5810,0
|
|
20231116,162700,137722470,5810,5810,5810,5810,0
|
|
20231116,162600,137722470,5810,5810,5810,5810,0
|
|
20231116,162500,137722470,5810,5810,5810,5810,0
|
|
20231116,162400,137722470,5810,5810,5810,5810,0
|
|
20231116,162300,137722470,5810,5810,5810,5810,0
|
|
20231116,162200,137722470,5810,5810,5810,5810,0
|
|
20231116,162100,137722470,5810,5810,5810,5810,0
|
|
20231116,162000,137722470,5810,5810,5810,5810,0
|
|
20231116,161900,137722470,5810,5810,5810,5810,0
|
|
20231116,161800,137722470,5810,5810,5810,5810,10
|
|
20231116,161700,137664370,5790,5790,5790,5790,0
|
|
20231116,161600,137664370,5790,5790,5790,5790,9
|
|
20231116,161500,137612260,5810,5810,5810,5810,0
|
|
20231116,161400,137612260,5810,5810,5810,5810,0
|
|
20231116,161300,137612260,5810,5810,5810,5810,0
|
|
20231116,161200,137612260,5810,5810,5810,5810,0
|
|
20231116,161100,137612260,5810,5790,5810,5790,10
|
|
20231116,161000,137554340,5790,5790,5790,5790,1
|
|
20231116,160900,137548550,5810,5810,5810,5810,0
|
|
20231116,160800,137548550,5810,5810,5810,5810,0
|
|
20231116,160700,137548550,5810,5810,5810,5810,0
|
|
20231116,160600,137548550,5810,5810,5810,5810,630
|
|
20231116,160500,133888250,5810,5810,5810,5810,10
|
|
20231116,160400,133830150,5810,5810,5810,5810,0
|
|
20231116,160300,133830150,5810,5810,5810,5810,0
|
|
20231116,160200,133830150,5810,5810,5810,5810,0
|
|
20231116,160100,133830150,5810,5810,5810,5810,0
|
|
20231116,160000,133830150,5810,5810,5810,5810,0
|
|
20231116,155900,133830150,5810,5810,5810,5810,0
|
|
20231116,155800,133830150,5810,5810,5810,5810,0
|
|
20231116,155700,133830150,5810,5810,5810,5810,1
|
|
20231116,155600,133824340,5810,5810,5810,5810,31
|
|
20231116,155500,133644230,5800,5800,5800,5800,98
|
|
20231116,155400,133075830,5800,5800,5800,5800,2
|
|
20231116,155300,133064230,5800,5800,5800,5800,0
|
|
20231116,155200,133064230,5800,5800,5800,5800,250
|
|
20231116,155100,131614230,5800,5800,5800,5800,0
|
|
20231116,155000,131614230,5800,5800,5800,5800,1
|
|
20231116,154900,131608430,5800,5800,5800,5800,0
|
|
20231116,154800,131608430,5800,5800,5800,5800,1
|
|
20231116,154700,131602630,5800,5800,5800,5800,36
|
|
20231116,154600,131393830,5800,5810,5810,5800,77
|
|
20231116,154500,130946490,5810,5810,5810,5810,1
|
|
20231116,154400,130940680,5820,5820,5820,5820,0
|
|
20231116,154300,130940680,5820,5820,5820,5820,0
|
|
20231116,154200,130940680,5820,5820,5820,5820,0
|
|
20231116,154100,130940680,5820,5820,5820,5820,1
|
|
20231116,154000,130934860,5810,5810,5810,5810,6
|
|
20231116,153900,130900000,5810,5810,5810,5810,19
|
|
20231116,153800,130789610,5810,5790,5810,5790,6861
|
|
20231116,153700,90992270,5800,5800,5800,5800,0
|
|
20231116,153600,90992270,5800,5800,5800,5800,0
|
|
20231116,153500,90992270,5800,5790,5800,5790,100
|
|
20231116,153400,90412580,5780,5780,5780,5780,0
|
|
20231116,153300,90412580,5780,5780,5780,5780,0
|
|
20231116,153200,90412580,5780,5780,5780,5780,0
|
|
20231116,153100,90412580,5780,5780,5780,5780,0
|
|
20231116,153000,90412580,5780,5780,5780,5780,2
|
|
20231116,152900,90401020,5770,5770,5770,5770,0
|
|
20231116,152800,90401020,5770,5770,5770,5770,0
|
|
20231116,152700,90401020,5770,5770,5770,5770,0
|
|
20231116,152600,90401020,5770,5770,5770,5770,0
|
|
20231116,152500,90401020,5770,5770,5770,5770,0
|
|
20231116,152400,90401020,5770,5770,5770,5770,0
|
|
20231116,152300,90401020,5770,5770,5770,5770,0
|
|
20231116,152200,90401020,5770,5770,5770,5770,0
|
|
20231116,152100,90401020,5770,5770,5770,5770,0
|
|
20231116,152000,90401020,5770,5770,5770,5770,0
|
|
20231116,151900,90401020,5770,5770,5770,5770,0
|
|
20231116,151800,90401020,5770,5770,5770,5770,0
|
|
20231116,151700,90401020,5770,5790,5790,5770,91
|
|
20231116,151600,89875930,5790,5780,5790,5780,261
|
|
20231116,151500,88364960,5790,5790,5790,5790,0
|
|
20231116,151400,88364960,5790,5790,5790,5790,0
|
|
20231116,151300,88364960,5790,5790,5790,5790,0
|
|
20231116,151200,88364960,5790,5790,5790,5790,1
|
|
20231116,151100,88359170,5790,5790,5790,5790,84
|
|
20231116,151000,87872810,5800,5790,5800,5790,104
|
|
20231116,150900,87270640,5790,5790,5790,5790,0
|
|
20231116,150800,87270640,5790,5790,5790,5790,31
|
|
20231116,150700,87091150,5800,5800,5800,5800,1
|
|
20231116,150600,87085350,5790,5790,5790,5790,0
|
|
20231116,150500,87085350,5790,5790,5790,5790,0
|
|
20231116,150400,87085350,5790,5800,5800,5790,5
|
|
20231116,150300,87056360,5800,5800,5800,5800,0
|
|
20231116,150200,87056360,5800,5800,5800,5800,0
|
|
20231116,150100,87056360,5800,5800,5800,5800,0
|
|
20231116,150000,87056360,5800,5800,5800,5800,655
|
|
20231116,145900,83257360,5810,5810,5810,5810,0
|
|
20231116,145800,83257360,5810,5810,5810,5810,0
|
|
20231116,145700,83257360,5810,5810,5810,5810,0
|
|
20231116,145600,83257360,5810,5810,5810,5810,0
|
|
20231116,145500,83257360,5810,5810,5810,5810,0
|
|
20231116,145400,83257360,5810,5810,5810,5810,150
|
|
20231116,145300,82385860,5800,5800,5800,5800,639
|
|
20231116,145200,78679660,5800,5800,5800,5800,0
|
|
20231116,145100,78679660,5800,5800,5800,5800,0
|
|
20231116,145000,78679660,5800,5800,5800,5800,0
|
|
20231116,144900,78679660,5800,5800,5800,5800,0
|
|
20231116,144800,78679660,5800,5800,5800,5800,0
|
|
20231116,144700,78679660,5800,5800,5800,5800,1
|
|
20231116,144600,78673860,5790,5790,5790,5790,0
|
|
20231116,144500,78673860,5790,5790,5790,5790,0
|
|
20231116,144400,78673860,5790,5790,5790,5790,203
|
|
20231116,144300,77498490,5790,5790,5790,5790,384
|
|
20231116,144200,75275130,5780,5780,5780,5780,100
|
|
20231116,144100,74697130,5780,5780,5780,5780,0
|
|
20231116,144000,74697130,5780,5780,5780,5780,0
|
|
20231116,143900,74697130,5780,5780,5780,5780,0
|
|
20231116,143800,74697130,5780,5780,5780,5780,0
|
|
20231116,143700,74697130,5780,5780,5780,5780,10
|
|
20231116,143600,74639330,5790,5790,5790,5790,18
|
|
20231116,143500,74535110,5760,5760,5760,5760,0
|
|
20231116,143400,74535110,5760,5760,5760,5760,7
|
|
20231116,143300,74494790,5780,5780,5780,5780,0
|
|
20231116,143200,74494790,5780,5780,5780,5780,142
|
|
20231116,143100,73674030,5770,5770,5770,5770,0
|
|
20231116,143000,73674030,5770,5770,5770,5770,0
|
|
20231116,142900,73674030,5770,5770,5770,5770,20
|
|
20231116,142800,73558630,5780,5780,5780,5780,0
|
|
20231116,142700,73558630,5780,5780,5780,5780,0
|
|
20231116,142600,73558630,5780,5780,5780,5780,0
|
|
20231116,142500,73558630,5780,5780,5780,5780,174
|
|
20231116,142400,72552910,5770,5770,5770,5770,0
|
|
20231116,142300,72552910,5770,5770,5770,5770,0
|
|
20231116,142200,72552910,5770,5770,5770,5770,0
|
|
20231116,142100,72552910,5770,5770,5770,5770,0
|
|
20231116,142000,72552910,5770,5770,5770,5770,0
|
|
20231116,141900,72552910,5770,5770,5770,5770,0
|
|
20231116,141800,72552910,5770,5770,5770,5770,0
|
|
20231116,141700,72552910,5770,5770,5770,5770,1
|
|
20231116,141600,72547140,5770,5770,5770,5770,0
|
|
20231116,141500,72547140,5770,5770,5770,5770,0
|
|
20231116,141400,72547140,5770,5770,5770,5770,0
|
|
20231116,141300,72547140,5770,5770,5770,5770,0
|
|
20231116,141200,72547140,5770,5770,5770,5770,322
|
|
20231116,141100,70689200,5760,5760,5760,5760,36
|
|
20231116,141000,70481840,5760,5760,5760,5760,31
|
|
20231116,140900,70303280,5760,5760,5760,5760,56
|
|
20231116,140800,69980720,5750,5750,5750,5750,388
|
|
20231116,140700,67749720,5750,5750,5750,5750,100
|
|
20231116,140600,67174720,5760,5760,5760,5760,0
|
|
20231116,140500,67174720,5760,5760,5760,5760,0
|
|
20231116,140400,67174720,5760,5760,5760,5760,0
|
|
20231116,140300,67174720,5760,5760,5760,5760,0
|
|
20231116,140200,67174720,5760,5760,5760,5760,2
|
|
20231116,140100,67163200,5760,5760,5760,5760,0
|
|
20231116,140000,67163200,5760,5760,5760,5760,0
|
|
20231116,135900,67163200,5760,5760,5760,5760,0
|
|
20231116,135800,67163200,5760,5760,5760,5760,0
|
|
20231116,135700,67163200,5760,5760,5760,5760,3
|
|
20231116,135600,67145920,5750,5750,5750,5750,0
|
|
20231116,135500,67145920,5750,5750,5750,5750,0
|
|
20231116,135400,67145920,5750,5750,5750,5750,0
|
|
20231116,135300,67145920,5750,5750,5750,5750,0
|
|
20231116,135200,67145920,5750,5750,5750,5750,11
|
|
20231116,135100,67082670,5770,5770,5770,5770,1
|
|
20231116,135000,67076900,5770,5770,5770,5770,10
|
|
20231116,134900,67019200,5760,5760,5760,5760,0
|
|
20231116,134800,67019200,5760,5760,5760,5760,0
|
|
20231116,134700,67019200,5760,5760,5760,5760,0
|
|
20231116,134600,67019200,5760,5760,5760,5760,2
|
|
20231116,134500,67007680,5760,5760,5760,5760,209
|
|
20231116,134400,65803840,5750,5750,5750,5750,0
|
|
20231116,134300,65803840,5750,5750,5750,5750,0
|
|
20231116,134200,65803840,5750,5750,5750,5750,0
|
|
20231116,134100,65803840,5750,5750,5750,5750,0
|
|
20231116,134000,65803840,5750,5750,5750,5750,0
|
|
20231116,133900,65803840,5750,5750,5750,5750,0
|
|
20231116,133800,65803840,5750,5750,5750,5750,0
|
|
20231116,133700,65803840,5750,5750,5750,5750,0
|
|
20231116,133600,65803840,5750,5750,5750,5750,0
|
|
20231116,133500,65803840,5750,5750,5750,5750,0
|
|
20231116,133400,65803840,5750,5750,5750,5750,0
|
|
20231116,133300,65803840,5750,5750,5750,5750,0
|
|
20231116,133200,65803840,5750,5750,5750,5750,0
|
|
20231116,133100,65803840,5750,5750,5750,5750,0
|
|
20231116,133000,65803840,5750,5750,5750,5750,647
|
|
20231116,132900,62083590,5750,5750,5750,5750,0
|
|
20231116,132800,62083590,5750,5750,5750,5750,0
|
|
20231116,132700,62083590,5750,5750,5750,5750,0
|
|
20231116,132600,62083590,5750,5750,5750,5750,0
|
|
20231116,132500,62083590,5750,5750,5750,5750,0
|
|
20231116,132400,62083590,5750,5750,5750,5750,0
|
|
20231116,132300,62083590,5750,5750,5750,5750,0
|
|
20231116,132200,62083590,5750,5750,5750,5750,0
|
|
20231116,132100,62083590,5750,5750,5750,5750,0
|
|
20231116,132000,62083590,5750,5750,5750,5750,0
|
|
20231116,131900,62083590,5750,5750,5750,5750,0
|
|
20231116,131800,62083590,5750,5750,5750,5750,0
|
|
20231116,131700,62083590,5750,5750,5750,5750,0
|
|
20231116,131600,62083590,5750,5750,5750,5750,46
|
|
20231116,131500,61819090,5750,5750,5750,5750,150
|
|
20231116,131400,60956590,5750,5750,5750,5750,0
|
|
20231116,131300,60956590,5750,5750,5750,5750,0
|
|
20231116,131200,60956590,5750,5750,5750,5750,0
|
|
20231116,131100,60956590,5750,5750,5750,5750,0
|
|
20231116,131000,60956590,5750,5750,5750,5750,0
|
|
20231116,130900,60956590,5750,5750,5750,5750,0
|
|
20231116,130800,60956590,5750,5750,5750,5750,0
|
|
20231116,130700,60956590,5750,5750,5750,5750,0
|
|
20231116,130600,60956590,5750,5740,5750,5740,581
|
|
20231116,130500,57615940,5740,5740,5740,5740,20
|
|
20231116,130400,57501140,5750,5750,5750,5750,0
|
|
20231116,130300,57501140,5750,5750,5750,5750,0
|
|
20231116,130200,57501140,5750,5750,5750,5750,116
|
|
20231116,130100,56834140,5750,5750,5750,5750,2
|
|
20231116,130000,56822640,5750,5750,5750,5750,208
|
|
20231116,125900,55626640,5750,5750,5750,5750,80
|
|
20231116,125800,55166640,5750,5750,5750,5750,423
|
|
20231116,125700,52734390,5750,5750,5750,5750,600
|
|
20231116,125600,49284390,5760,5760,5760,5760,1
|
|
20231116,125500,49278630,5750,5750,5750,5750,626
|
|
20231116,125400,45679130,5750,5750,5750,5750,74
|
|
20231116,125300,45253630,5750,5750,5750,5750,376
|
|
20231116,125200,43091630,5750,5750,5750,5750,124
|
|
20231116,125100,42378630,5750,5750,5750,5750,0
|
|
20231116,125000,42378630,5750,5750,5750,5750,0
|
|
20231116,124900,42378630,5750,5750,5750,5750,0
|
|
20231116,124800,42378630,5750,5750,5750,5750,1
|
|
20231116,124700,42372880,5750,5750,5750,5750,2
|
|
20231116,124600,42361380,5760,5760,5760,5760,0
|
|
20231116,124500,42361380,5760,5750,5760,5750,2
|
|
20231116,124400,42349870,5750,5750,5750,5750,12
|
|
20231116,124300,42280870,5750,5750,5750,5750,0
|
|
20231116,124200,42280870,5750,5750,5750,5750,0
|
|
20231116,124100,42280870,5750,5750,5750,5750,0
|
|
20231116,124000,42280870,5750,5750,5750,5750,0
|
|
20231116,123900,42280870,5750,5750,5750,5750,0
|
|
20231116,123800,42280870,5750,5750,5750,5750,220
|
|
20231116,123700,41015870,5750,5750,5750,5750,0
|
|
20231116,123600,41015870,5750,5750,5750,5750,0
|
|
20231116,123500,41015870,5750,5750,5750,5750,0
|
|
20231116,123400,41015870,5750,5750,5750,5750,0
|
|
20231116,123300,41015870,5750,5750,5750,5750,0
|
|
20231116,123200,41015870,5750,5750,5750,5750,0
|
|
20231116,123100,41015870,5750,5750,5750,5750,0
|
|
20231116,123000,41015870,5750,5750,5750,5750,0
|
|
20231116,122900,41015870,5750,5750,5750,5750,0
|
|
20231116,122800,41015870,5750,5750,5750,5750,11
|
|
20231116,122700,40952620,5760,5760,5760,5760,0
|
|
20231116,122600,40952620,5760,5760,5760,5760,0
|
|
20231116,122500,40952620,5760,5760,5760,5760,1
|
|
20231116,122400,40946860,5740,5740,5740,5740,0
|
|
20231116,122300,40946860,5740,5740,5740,5740,39
|
|
20231116,122200,40723000,5740,5740,5740,5740,0
|
|
20231116,122100,40723000,5740,5740,5740,5740,0
|
|
20231116,122000,40723000,5740,5740,5740,5740,0
|
|
20231116,121900,40723000,5740,5740,5740,5740,30
|
|
20231116,121800,40550800,5750,5750,5750,5750,0
|
|
20231116,121700,40550800,5750,5750,5750,5750,0
|
|
20231116,121600,40550800,5750,5750,5750,5750,0
|
|
20231116,121500,40550800,5750,5750,5750,5750,0
|
|
20231116,121400,40550800,5750,5750,5750,5750,0
|
|
20231116,121300,40550800,5750,5750,5750,5750,0
|
|
20231116,121200,40550800,5750,5750,5750,5750,0
|
|
20231116,121100,40550800,5750,5750,5750,5750,222
|
|
20231116,121000,39274300,5750,5750,5750,5750,0
|
|
20231116,120900,39274300,5750,5750,5750,5750,0
|
|
20231116,120800,39274300,5750,5750,5750,5750,0
|
|
20231116,120700,39274300,5750,5750,5750,5750,0
|
|
20231116,120600,39274300,5750,5750,5750,5750,0
|
|
20231116,120500,39274300,5750,5750,5750,5750,0
|
|
20231116,120400,39274300,5750,5750,5750,5750,0
|
|
20231116,120300,39274300,5750,5750,5750,5750,28
|
|
20231116,120200,39113300,5750,5750,5750,5750,0
|
|
20231116,120100,39113300,5750,5750,5750,5750,0
|
|
20231116,120000,39113300,5750,5750,5750,5750,0
|
|
20231116,115900,39113300,5750,5750,5750,5750,109
|
|
20231116,115800,38486550,5740,5740,5740,5740,3
|
|
20231116,115700,38469330,5740,5740,5740,5740,0
|
|
20231116,115600,38469330,5740,5740,5740,5740,50
|
|
20231116,115500,38182330,5740,5740,5740,5740,0
|
|
20231116,115400,38182330,5740,5740,5740,5740,0
|
|
20231116,115300,38182330,5740,5740,5740,5740,80
|
|
20231116,115200,37723130,5750,5750,5750,5750,0
|
|
20231116,115100,37723130,5750,5750,5750,5750,1
|
|
20231116,115000,37717380,5730,5730,5730,5730,40
|
|
20231116,114900,37488180,5740,5740,5740,5740,0
|
|
20231116,114800,37488180,5740,5740,5740,5740,100
|
|
20231116,114700,36914180,5740,5740,5740,5740,0
|
|
20231116,114600,36914180,5740,5740,5740,5740,0
|
|
20231116,114500,36914180,5740,5740,5740,5740,0
|
|
20231116,114400,36914180,5740,5740,5740,5740,50
|
|
20231116,114300,36627180,5730,5730,5730,5730,0
|
|
20231116,114200,36627180,5730,5730,5730,5730,0
|
|
20231116,114100,36627180,5730,5730,5730,5730,0
|
|
20231116,114000,36627180,5730,5730,5730,5730,0
|
|
20231116,113900,36627180,5730,5730,5730,5730,0
|
|
20231116,113800,36627180,5730,5750,5750,5730,250
|
|
20231116,113700,35194310,5760,5760,5760,5760,1
|
|
20231116,113600,35188550,5740,5740,5740,5740,20
|
|
20231116,113500,35073750,5750,5750,5750,5750,0
|
|
20231116,113400,35073750,5750,5750,5750,5750,61
|
|
20231116,113300,34723000,5750,5750,5750,5750,0
|
|
20231116,113200,34723000,5750,5750,5750,5750,0
|
|
20231116,113100,34723000,5750,5750,5750,5750,79
|
|
20231116,113000,34268750,5750,5750,5750,5750,0
|
|
20231116,112900,34268750,5750,5750,5750,5750,0
|
|
20231116,112800,34268750,5750,5750,5750,5750,0
|
|
20231116,112700,34268750,5750,5750,5750,5750,0
|
|
20231116,112600,34268750,5750,5750,5750,5750,0
|
|
20231116,112500,34268750,5750,5750,5750,5750,10
|
|
20231116,112400,34211250,5760,5760,5760,5760,0
|
|
20231116,112300,34211250,5760,5760,5760,5760,0
|
|
20231116,112200,34211250,5760,5760,5760,5760,0
|
|
20231116,112100,34211250,5760,5760,5760,5760,0
|
|
20231116,112000,34211250,5760,5750,5760,5750,93
|
|
20231116,111900,33676000,5760,5760,5760,5760,0
|
|
20231116,111800,33676000,5760,5760,5760,5760,247
|
|
20231116,111700,32253280,5760,5760,5760,5760,10
|
|
20231116,111600,32195680,5750,5750,5750,5750,0
|
|
20231116,111500,32195680,5750,5750,5750,5750,0
|
|
20231116,111400,32195680,5750,5750,5750,5750,0
|
|
20231116,111300,32195680,5750,5750,5750,5750,333
|
|
20231116,111200,30280930,5750,5750,5750,5750,0
|
|
20231116,111100,30280930,5750,5750,5750,5750,0
|
|
20231116,111000,30280930,5750,5750,5750,5750,0
|
|
20231116,110900,30280930,5750,5750,5750,5750,5
|
|
20231116,110800,30252180,5750,5750,5750,5750,9
|
|
20231116,110700,30200430,5760,5760,5760,5760,0
|
|
20231116,110600,30200430,5760,5760,5760,5760,0
|
|
20231116,110500,30200430,5760,5760,5760,5760,0
|
|
20231116,110400,30200430,5760,5760,5760,5760,0
|
|
20231116,110300,30200430,5760,5760,5760,5760,0
|
|
20231116,110200,30200430,5760,5760,5760,5760,0
|
|
20231116,110100,30200430,5760,5760,5760,5760,0
|
|
20231116,110000,30200430,5760,5760,5760,5760,0
|
|
20231116,105900,30200430,5760,5760,5760,5760,140
|
|
20231116,105800,29394030,5760,5760,5760,5760,0
|
|
20231116,105700,29394030,5760,5760,5760,5760,0
|
|
20231116,105600,29394030,5760,5760,5760,5760,0
|
|
20231116,105500,29394030,5760,5760,5760,5760,0
|
|
20231116,105400,29394030,5760,5760,5760,5760,0
|
|
20231116,105300,29394030,5760,5760,5760,5760,0
|
|
20231116,105200,29394030,5760,5760,5760,5760,0
|
|
20231116,105100,29394030,5760,5730,5760,5730,61
|
|
20231116,105000,29044470,5730,5730,5730,5730,10
|
|
20231116,104900,28987170,5720,5720,5720,5720,0
|
|
20231116,104800,28987170,5720,5720,5720,5720,0
|
|
20231116,104700,28987170,5720,5720,5720,5720,0
|
|
20231116,104600,28987170,5720,5720,5720,5720,0
|
|
20231116,104500,28987170,5720,5720,5720,5720,13
|
|
20231116,104400,28912810,5760,5760,5760,5760,0
|
|
20231116,104300,28912810,5760,5750,5760,5750,1000
|
|
20231116,104200,23154720,5760,5760,5760,5760,0
|
|
20231116,104100,23154720,5760,5760,5760,5760,0
|
|
20231116,104000,23154720,5760,5760,5760,5760,0
|
|
20231116,103900,23154720,5760,5760,5760,5760,0
|
|
20231116,103800,23154720,5760,5760,5760,5760,1
|
|
20231116,103700,23148960,5720,5720,5720,5720,0
|
|
20231116,103600,23148960,5720,5720,5720,5720,5
|
|
20231116,103500,23120360,5720,5740,5740,5720,189
|
|
20231116,103400,22037460,5750,5750,5750,5750,1
|
|
20231116,103300,22031710,5750,5750,5750,5750,11
|
|
20231116,103200,21968460,5760,5760,5760,5760,17
|
|
20231116,103100,21870540,5760,5760,5760,5760,46
|
|
20231116,103000,21605580,5760,5760,5760,5760,4
|
|
20231116,102900,21582540,5790,5780,5790,5780,977
|
|
20231116,102800,15928500,5780,5780,5780,5780,0
|
|
20231116,102700,15928500,5780,5780,5780,5780,36
|
|
20231116,102600,15720420,5770,5770,5770,5770,1
|
|
20231116,102500,15714650,5780,5780,5780,5780,0
|
|
20231116,102400,15714650,5780,5780,5780,5780,13
|
|
20231116,102300,15639510,5770,5770,5780,5770,184
|
|
20231116,102200,14577820,5770,5760,5770,5760,78
|
|
20231116,102100,14128530,5760,5750,5760,5750,8
|
|
20231116,102000,14082500,5750,5750,5750,5750,1
|
|
20231116,101900,14076750,5750,5750,5750,5750,38
|
|
20231116,101800,13858250,5750,5750,5750,5750,31
|
|
20231116,101700,13680000,5750,5750,5750,5750,27
|
|
20231116,101600,13524750,5700,5700,5700,5700,0
|
|
20231116,101500,13524750,5700,5760,5760,5700,186
|
|
20231116,101400,12456240,5750,5760,5760,5750,3
|
|
20231116,101300,12438970,5750,5750,5750,5750,20
|
|
20231116,101200,12323970,5750,5750,5750,5750,32
|
|
20231116,101100,12139970,5750,5750,5750,5750,1
|
|
20231116,101000,12134220,5730,5730,5730,5730,14
|
|
20231116,100900,12054000,5730,5740,5740,5730,200
|
|
20231116,100800,10907000,5750,5750,5750,5750,0
|
|
20231116,100700,10907000,5750,5750,5750,5750,0
|
|
20231116,100600,10907000,5750,5750,5750,5750,50
|
|
20231116,100500,10619500,5750,5750,5750,5750,100
|
|
20231116,100400,10044500,5750,5750,5750,5750,1116
|
|
20231116,100300,3627500,5750,5730,5750,5730,468
|
|
20231116,100200,937060,5720,5720,5720,5720,113
|
|
20231116,100100,290700,5700,5700,5700,5700,17
|
|
20231116,100000,193800,5700,5700,5700,5700,34
|