683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,202000,135359290,5690,5690,5690,5690,541
|
|
20231120,201900,135359290,5690,5690,5690,5690,0
|
|
20231120,201800,135359290,5690,5690,5690,5690,0
|
|
20231120,201700,135359290,5690,5690,5690,5690,0
|
|
20231120,201600,135359290,5690,5690,5690,5690,0
|
|
20231120,201500,135359290,5690,5690,5690,5690,0
|
|
20231120,201400,135359290,5690,5690,5690,5690,0
|
|
20231120,201300,135359290,5690,5690,5690,5690,0
|
|
20231120,201200,135359290,5690,5690,5690,5690,0
|
|
20231120,201100,135359290,5690,5690,5690,5690,0
|
|
20231120,201000,135359290,5690,5690,5690,5690,0
|
|
20231120,200900,135359290,5690,5690,5690,5690,0
|
|
20231120,200800,135359290,5690,5690,5690,5690,0
|
|
20231120,200700,135359290,5690,5690,5690,5690,0
|
|
20231120,200600,135359290,5690,5690,5690,5690,0
|
|
20231120,200500,135359290,5690,5690,5690,5690,0
|
|
20231120,200400,135359290,5690,5690,5690,5690,0
|
|
20231120,200300,135359290,5690,5690,5690,5690,0
|
|
20231120,200200,135359290,5690,5690,5690,5690,0
|
|
20231120,200100,135359290,5690,5690,5690,5690,0
|
|
20231120,200000,135359290,5690,5690,5690,5690,0
|
|
20231120,195900,135359290,5690,5690,5690,5690,0
|
|
20231120,195800,135359290,5690,5690,5690,5690,0
|
|
20231120,195700,135359290,5690,5690,5690,5690,0
|
|
20231120,195600,135359290,5690,5690,5690,5690,0
|
|
20231120,195500,135359290,5690,5690,5690,5690,0
|
|
20231120,195400,135359290,5690,5690,5690,5690,0
|
|
20231120,195300,135359290,5690,5690,5690,5690,0
|
|
20231120,195200,135359290,5690,5690,5690,5690,0
|
|
20231120,195100,135359290,5690,5690,5690,5690,0
|
|
20231120,195000,135359290,5690,5690,5690,5690,541
|
|
20231120,194900,135359290,5690,5690,5690,5690,0
|
|
20231120,194800,135359290,5690,5690,5690,5690,0
|
|
20231120,194700,135359290,5690,5690,5690,5690,0
|
|
20231120,194600,135359290,5690,5690,5690,5690,0
|
|
20231120,194500,135359290,5690,5690,5690,5690,0
|
|
20231120,194400,135359290,5690,5690,5690,5690,0
|
|
20231120,194300,135359290,5690,5690,5690,5690,0
|
|
20231120,194200,135359290,5690,5690,5690,5690,0
|
|
20231120,194100,135359290,5690,5690,5690,5690,0
|
|
20231120,194000,135359290,5690,5690,5690,5690,0
|
|
20231120,193900,135359290,5690,5690,5690,5690,0
|
|
20231120,193800,135359290,5690,5690,5690,5690,0
|
|
20231120,193700,135359290,5690,5690,5690,5690,0
|
|
20231120,193600,135359290,5690,5690,5690,5690,0
|
|
20231120,193500,135359290,5690,5690,5690,5690,0
|
|
20231120,193400,135359290,5690,5690,5690,5690,0
|
|
20231120,193300,135359290,5690,5690,5690,5690,0
|
|
20231120,193200,135359290,5690,5690,5690,5690,0
|
|
20231120,193100,135359290,5690,5690,5690,5690,0
|
|
20231120,193000,135359290,5690,5690,5690,5690,0
|
|
20231120,192900,135359290,5690,5690,5690,5690,0
|
|
20231120,192800,135359290,5690,5690,5690,5690,0
|
|
20231120,192700,135359290,5690,5690,5690,5690,0
|
|
20231120,192600,135359290,5690,5690,5690,5690,0
|
|
20231120,192500,135359290,5690,5690,5690,5690,0
|
|
20231120,192400,135359290,5690,5690,5690,5690,0
|
|
20231120,192300,135359290,5690,5690,5690,5690,0
|
|
20231120,192200,135359290,5690,5690,5690,5690,0
|
|
20231120,192100,135359290,5690,5690,5690,5690,0
|
|
20231120,192000,135359290,5690,5690,5690,5690,541
|
|
20231120,191900,135359290,5690,5690,5690,5690,0
|
|
20231120,191800,135359290,5690,5690,5690,5690,0
|
|
20231120,191700,135359290,5690,5690,5690,5690,0
|
|
20231120,191600,135359290,5690,5690,5690,5690,0
|
|
20231120,191500,135359290,5690,5690,5690,5690,0
|
|
20231120,191400,135359290,5690,5690,5690,5690,0
|
|
20231120,191300,135359290,5690,5690,5690,5690,0
|
|
20231120,191200,135359290,5690,5690,5690,5690,0
|
|
20231120,191100,135359290,5690,5690,5690,5690,0
|
|
20231120,191000,135359290,5690,5690,5690,5690,0
|
|
20231120,190900,135359290,5690,5690,5690,5690,0
|
|
20231120,190800,135359290,5690,5690,5690,5690,0
|
|
20231120,190700,135359290,5690,5690,5690,5690,0
|
|
20231120,190600,135359290,5690,5690,5690,5690,0
|
|
20231120,190500,135359290,5690,5690,5690,5690,0
|
|
20231120,190400,135359290,5690,5690,5690,5690,0
|
|
20231120,190300,135359290,5690,5690,5690,5690,0
|
|
20231120,190200,135359290,5690,5690,5690,5690,0
|
|
20231120,190100,135359290,5690,5690,5690,5690,0
|
|
20231120,190000,135359290,5690,5690,5690,5690,0
|
|
20231120,185900,135359290,5690,5690,5690,5690,0
|
|
20231120,185800,135359290,5690,5690,5690,5690,0
|
|
20231120,185700,135359290,5690,5690,5690,5690,0
|
|
20231120,185600,135359290,5690,5690,5690,5690,0
|
|
20231120,185500,135359290,5690,5690,5690,5690,0
|
|
20231120,185400,135359290,5690,5690,5690,5690,0
|
|
20231120,185300,135359290,5690,5690,5690,5690,0
|
|
20231120,185200,135359290,5690,5690,5690,5690,0
|
|
20231120,185100,135359290,5690,5690,5690,5690,0
|
|
20231120,185000,135359290,5690,5690,5690,5690,541
|
|
20231120,184900,135359290,5690,5690,5690,5690,0
|
|
20231120,184800,135359290,5690,5690,5690,5690,0
|
|
20231120,184700,135359290,5690,5690,5690,5690,0
|
|
20231120,184600,135359290,5690,5690,5690,5690,0
|
|
20231120,184500,135359290,5690,5690,5690,5690,0
|
|
20231120,184400,135359290,5690,5690,5690,5690,0
|
|
20231120,184300,135359290,5690,5690,5690,5690,0
|
|
20231120,184200,135359290,5690,5690,5690,5690,0
|
|
20231120,184100,135359290,5690,5690,5690,5690,0
|
|
20231120,184000,135359290,5690,5690,5690,5690,0
|
|
20231120,183900,135359290,5690,5690,5690,5690,0
|
|
20231120,183800,135359290,5690,5690,5690,5690,0
|
|
20231120,183700,135359290,5690,5690,5690,5690,0
|
|
20231120,183600,135359290,5690,5690,5690,5690,0
|
|
20231120,183500,135359290,5690,5690,5690,5690,0
|
|
20231120,183400,135359290,5690,5690,5690,5690,0
|
|
20231120,183300,135359290,5690,5690,5690,5690,0
|
|
20231120,183200,135359290,5690,5690,5690,5690,0
|
|
20231120,183100,135359290,5690,5690,5690,5690,0
|
|
20231120,183000,135359290,5690,5690,5690,5690,0
|
|
20231120,182900,135359290,5690,5690,5690,5690,0
|
|
20231120,182800,135359290,5690,5690,5690,5690,0
|
|
20231120,182700,135359290,5690,5690,5690,5690,0
|
|
20231120,182600,135359290,5690,5690,5690,5690,0
|
|
20231120,182500,135359290,5690,5690,5690,5690,0
|
|
20231120,182400,135359290,5690,5690,5690,5690,0
|
|
20231120,182300,135359290,5690,5690,5690,5690,0
|
|
20231120,182200,135359290,5690,5690,5690,5690,0
|
|
20231120,182100,135359290,5690,5690,5690,5690,0
|
|
20231120,182000,135359290,5690,5690,5690,5690,541
|
|
20231120,181900,135359290,5690,5690,5690,5690,0
|
|
20231120,181800,135359290,5690,5690,5690,5690,0
|
|
20231120,181700,135359290,5690,5690,5690,5690,0
|
|
20231120,181600,135359290,5690,5690,5690,5690,0
|
|
20231120,181500,135359290,5690,5690,5690,5690,0
|
|
20231120,181400,135359290,5690,5690,5690,5690,0
|
|
20231120,181300,135359290,5690,5690,5690,5690,0
|
|
20231120,181200,135359290,5690,5690,5690,5690,0
|
|
20231120,181100,135359290,5690,5690,5690,5690,0
|
|
20231120,181000,135359290,5690,5690,5690,5690,0
|
|
20231120,180900,135359290,5690,5690,5690,5690,0
|
|
20231120,180800,135359290,5690,5690,5690,5690,0
|
|
20231120,180700,135359290,5690,5690,5690,5690,0
|
|
20231120,180600,135359290,5690,5690,5690,5690,0
|
|
20231120,180500,135359290,5690,5690,5690,5690,0
|
|
20231120,180400,135359290,5690,5690,5690,5690,0
|
|
20231120,180300,135359290,5690,5690,5690,5690,0
|
|
20231120,180200,135359290,5690,5690,5690,5690,0
|
|
20231120,180100,135359290,5690,5690,5690,5690,0
|
|
20231120,180000,135359290,5690,5690,5690,5690,0
|
|
20231120,175900,135359290,5690,5690,5690,5690,0
|
|
20231120,175800,135359290,5690,5690,5690,5690,0
|
|
20231120,175700,135359290,5690,5690,5690,5690,0
|
|
20231120,175600,135359290,5690,5690,5690,5690,0
|
|
20231120,175500,135359290,5690,5690,5690,5690,0
|
|
20231120,175400,135359290,5690,5690,5690,5690,0
|
|
20231120,175300,135359290,5690,5690,5690,5690,0
|
|
20231120,175200,135359290,5690,5690,5690,5690,0
|
|
20231120,175100,135359290,5690,5690,5690,5690,0
|
|
20231120,175000,135359290,5690,5690,5690,5690,541
|
|
20231120,174900,135359290,5690,5690,5690,5690,0
|
|
20231120,174800,135359290,5690,5690,5690,5690,0
|
|
20231120,174700,135359290,5690,5690,5690,5690,0
|
|
20231120,174600,135359290,5690,5690,5690,5690,0
|
|
20231120,174500,135359290,5690,5690,5690,5690,0
|
|
20231120,174400,135359290,5690,5690,5690,5690,0
|
|
20231120,174300,135359290,5690,5690,5690,5690,0
|
|
20231120,174200,135359290,5690,5690,5690,5690,0
|
|
20231120,174100,135359290,5690,5690,5690,5690,0
|
|
20231120,174000,135359290,5690,5690,5690,5690,0
|
|
20231120,173900,135359290,5690,5690,5690,5690,0
|
|
20231120,173800,135359290,5690,5690,5690,5690,0
|
|
20231120,173700,135359290,5690,5690,5690,5690,0
|
|
20231120,173600,135359290,5690,5690,5690,5690,0
|
|
20231120,173500,135359290,5690,5690,5690,5690,0
|
|
20231120,173400,135359290,5690,5690,5690,5690,0
|
|
20231120,173300,135359290,5690,5690,5690,5690,0
|
|
20231120,173200,135359290,5690,5690,5690,5690,0
|
|
20231120,173100,135359290,5690,5690,5690,5690,0
|
|
20231120,173000,135359290,5690,5690,5690,5690,0
|
|
20231120,172900,135359290,5690,5690,5690,5690,0
|
|
20231120,172800,135359290,5690,5690,5690,5690,0
|
|
20231120,172700,135359290,5690,5690,5690,5690,0
|
|
20231120,172600,135359290,5690,5690,5690,5690,0
|
|
20231120,172500,135359290,5690,5690,5690,5690,0
|
|
20231120,172400,135359290,5690,5690,5690,5690,0
|
|
20231120,172300,135359290,5690,5690,5690,5690,0
|
|
20231120,172200,135359290,5690,5690,5690,5690,0
|
|
20231120,172100,135359290,5690,5690,5690,5690,0
|
|
20231120,172000,135359290,5690,5690,5690,5690,541
|
|
20231120,171900,135359290,5690,5690,5690,5690,0
|
|
20231120,171800,135359290,5690,5690,5690,5690,0
|
|
20231120,171700,135359290,5690,5690,5690,5690,0
|
|
20231120,171600,135359290,5690,5690,5690,5690,0
|
|
20231120,171500,135359290,5690,5690,5690,5690,0
|
|
20231120,171400,135359290,5690,5690,5690,5690,0
|
|
20231120,171300,135359290,5690,5690,5690,5690,0
|
|
20231120,171200,135359290,5690,5690,5690,5690,0
|
|
20231120,171100,135359290,5690,5690,5690,5690,0
|
|
20231120,171000,135359290,5690,5690,5690,5690,0
|
|
20231120,170900,135359290,5690,5690,5690,5690,0
|
|
20231120,170800,135359290,5690,5690,5690,5690,0
|
|
20231120,170700,135359290,5690,5690,5690,5690,0
|
|
20231120,170600,135359290,5690,5690,5690,5690,0
|
|
20231120,170500,135359290,5690,5690,5690,5690,0
|
|
20231120,170400,135359290,5690,5690,5690,5690,0
|
|
20231120,170300,135359290,5690,5690,5690,5690,0
|
|
20231120,170200,135359290,5690,5690,5690,5690,0
|
|
20231120,170100,135359290,5690,5690,5690,5690,0
|
|
20231120,170000,135359290,5690,5690,5690,5690,0
|
|
20231120,165900,135359290,5690,5690,5690,5690,0
|
|
20231120,165800,135359290,5690,5690,5690,5690,0
|
|
20231120,165700,135359290,5690,5690,5690,5690,0
|
|
20231120,165600,135359290,5690,5690,5690,5690,0
|
|
20231120,165500,135359290,5690,5690,5690,5690,0
|
|
20231120,165400,135359290,5690,5690,5690,5690,0
|
|
20231120,165300,135359290,5690,5690,5690,5690,0
|
|
20231120,165200,135359290,5690,5690,5690,5690,0
|
|
20231120,165100,135359290,5690,5690,5690,5690,0
|
|
20231120,165000,135359290,5690,5690,5690,5690,541
|
|
20231120,164900,135359290,5690,5690,5690,5690,0
|
|
20231120,164800,135359290,5690,5690,5690,5690,0
|
|
20231120,164700,135359290,5690,5690,5690,5690,0
|
|
20231120,164600,135359290,5690,5690,5690,5690,0
|
|
20231120,164500,135359290,5690,5690,5690,5690,0
|
|
20231120,164400,135359290,5690,5690,5690,5690,0
|
|
20231120,164300,135359290,5690,5690,5690,5690,0
|
|
20231120,164200,135359290,5690,5690,5690,5690,0
|
|
20231120,164100,135359290,5690,5690,5690,5690,0
|
|
20231120,164000,135359290,5690,5690,5690,5690,0
|
|
20231120,163900,135359290,5690,5690,5690,5690,0
|
|
20231120,163800,135359290,5690,5690,5690,5690,0
|
|
20231120,163700,135359290,5690,5690,5690,5690,0
|
|
20231120,163600,135359290,5690,5690,5690,5690,0
|
|
20231120,163500,135359290,5690,5690,5690,5690,0
|
|
20231120,163400,135359290,5690,5690,5690,5690,0
|
|
20231120,163300,135359290,5690,5690,5690,5690,0
|
|
20231120,163200,135359290,5690,5690,5690,5690,0
|
|
20231120,163100,135359290,5690,5690,5690,5690,0
|
|
20231120,163000,135359290,5690,5690,5690,5690,0
|
|
20231120,162900,135359290,5690,5690,5690,5690,0
|
|
20231120,162800,135359290,5690,5690,5690,5690,0
|
|
20231120,162700,135359290,5690,5690,5690,5690,0
|
|
20231120,162600,135359290,5690,5690,5690,5690,0
|
|
20231120,162500,135359290,5690,5690,5690,5690,0
|
|
20231120,162400,135359290,5690,5690,5690,5690,0
|
|
20231120,162300,135359290,5690,5690,5690,5690,0
|
|
20231120,162200,135359290,5690,5690,5690,5690,0
|
|
20231120,162100,135359290,5690,5690,5690,5690,0
|
|
20231120,162000,135359290,5690,5690,5690,5690,541
|
|
20231120,161900,135359290,5690,5690,5690,5690,0
|
|
20231120,161800,135359290,5690,5690,5690,5690,0
|
|
20231120,161700,135359290,5690,5690,5690,5690,0
|
|
20231120,161600,135359290,5690,5690,5690,5690,0
|
|
20231120,161500,135359290,5690,5690,5690,5690,0
|
|
20231120,161400,135359290,5690,5690,5690,5690,0
|
|
20231120,161300,135359290,5690,5690,5690,5690,0
|
|
20231120,161200,135359290,5690,5690,5690,5690,0
|
|
20231120,161100,135359290,5690,5690,5690,5690,0
|
|
20231120,161000,135359290,5690,5690,5690,5690,0
|
|
20231120,160900,135359290,5690,5690,5690,5690,0
|
|
20231120,160800,135359290,5690,5690,5690,5690,0
|
|
20231120,160700,135359290,5690,5690,5690,5690,0
|
|
20231120,160600,135359290,5690,5690,5690,5690,0
|
|
20231120,160500,135359290,5690,5690,5690,5690,0
|
|
20231120,160400,135359290,5690,5690,5690,5690,0
|
|
20231120,160300,135359290,5690,5690,5690,5690,0
|
|
20231120,160200,135359290,5690,5690,5690,5690,0
|
|
20231120,160100,135359290,5690,5690,5690,5690,0
|
|
20231120,160000,135359290,5690,5690,5690,5690,0
|
|
20231120,155900,135359290,5690,5690,5690,5690,0
|
|
20231120,155800,135359290,5690,5690,5690,5690,0
|
|
20231120,155700,135359290,5690,5690,5690,5690,0
|
|
20231120,155600,135359290,5690,5690,5690,5690,0
|
|
20231120,155500,135359290,5690,5690,5690,5690,0
|
|
20231120,155400,135359290,5690,5690,5690,5690,0
|
|
20231120,155300,135359290,5690,5690,5690,5690,0
|
|
20231120,155200,135359290,5690,5690,5690,5690,0
|
|
20231120,155100,135359290,5690,5690,5690,5690,0
|
|
20231120,155000,135359290,5690,5690,5690,5690,541
|
|
20231120,154900,135359290,5690,5690,5690,5690,0
|
|
20231120,154800,135359290,5690,5690,5690,5690,0
|
|
20231120,154700,135359290,5690,5690,5690,5690,0
|
|
20231120,154600,135359290,5690,5690,5690,5690,0
|
|
20231120,154500,135359290,5690,5690,5690,5690,0
|
|
20231120,154400,135359290,5690,5690,5690,5690,0
|
|
20231120,154300,135359290,5690,5690,5690,5690,0
|
|
20231120,154200,135359290,5690,5690,5690,5690,0
|
|
20231120,154100,135359290,5690,5690,5690,5690,0
|
|
20231120,154000,135359290,5690,5690,5690,5690,0
|
|
20231120,153900,135359290,5690,5690,5690,5690,0
|
|
20231120,153800,135359290,5690,5690,5690,5690,0
|
|
20231120,153700,135359290,5690,5690,5690,5690,0
|
|
20231120,153600,135359290,5690,5690,5690,5690,0
|
|
20231120,153500,135359290,5690,5690,5690,5690,0
|
|
20231120,153400,135359290,5690,5690,5690,5690,0
|
|
20231120,153300,135359290,5690,5690,5690,5690,0
|
|
20231120,153200,135359290,5690,5690,5690,5690,0
|
|
20231120,153100,135359290,5690,5690,5690,5690,0
|
|
20231120,153000,135359290,5690,5690,5690,5690,541
|
|
20231120,152900,132281000,5700,5700,5700,5700,0
|
|
20231120,152800,132281000,5700,5700,5700,5700,0
|
|
20231120,152700,132281000,5700,5700,5700,5700,0
|
|
20231120,152600,132281000,5700,5700,5700,5700,0
|
|
20231120,152500,132281000,5700,5700,5700,5700,0
|
|
20231120,152400,132281000,5700,5700,5700,5700,0
|
|
20231120,152300,132281000,5700,5700,5700,5700,0
|
|
20231120,152200,132281000,5700,5700,5700,5700,0
|
|
20231120,152100,132281000,5700,5700,5700,5700,0
|
|
20231120,152000,132281000,5700,5700,5700,5700,0
|
|
20231120,151900,132281000,5700,5720,5720,5700,2010
|
|
20231120,151800,120819130,5720,5730,5730,5720,23
|
|
20231120,151700,120687460,5730,5720,5730,5720,18
|
|
20231120,151600,120584420,5730,5730,5730,5730,1
|
|
20231120,151500,120578690,5740,5730,5740,5730,130
|
|
20231120,151400,119833660,5720,5720,5720,5720,0
|
|
20231120,151300,119833660,5720,5720,5720,5720,100
|
|
20231120,151200,119261660,5720,5720,5720,5720,0
|
|
20231120,151100,119261660,5720,5720,5720,5720,0
|
|
20231120,151000,119261660,5720,5730,5730,5720,14
|
|
20231120,150900,119181540,5720,5730,5730,5720,28
|
|
20231120,150800,119021300,5720,5720,5720,5720,0
|
|
20231120,150700,119021300,5720,5720,5720,5720,0
|
|
20231120,150600,119021300,5720,5720,5720,5720,0
|
|
20231120,150500,119021300,5720,5720,5720,5720,0
|
|
20231120,150400,119021300,5720,5720,5720,5720,0
|
|
20231120,150300,119021300,5720,5720,5720,5720,0
|
|
20231120,150200,119021300,5720,5720,5720,5720,0
|
|
20231120,150100,119021300,5720,5720,5720,5720,0
|
|
20231120,150000,119021300,5720,5720,5720,5720,0
|
|
20231120,145900,119021300,5720,5720,5720,5720,0
|
|
20231120,145800,119021300,5720,5720,5720,5720,970
|
|
20231120,145700,113472900,5720,5720,5720,5720,0
|
|
20231120,145600,113472900,5720,5720,5720,5720,10
|
|
20231120,145500,113415700,5740,5740,5740,5740,0
|
|
20231120,145400,113415700,5740,5740,5740,5740,0
|
|
20231120,145300,113415700,5740,5740,5740,5740,0
|
|
20231120,145200,113415700,5740,5740,5740,5740,0
|
|
20231120,145100,113415700,5740,5740,5740,5740,0
|
|
20231120,145000,113415700,5740,5740,5740,5740,10
|
|
20231120,144900,113358300,5740,5740,5740,5740,23
|
|
20231120,144800,113226280,5740,5740,5740,5740,5
|
|
20231120,144700,113197580,5710,5710,5710,5710,0
|
|
20231120,144600,113197580,5710,5710,5710,5710,0
|
|
20231120,144500,113197580,5710,5710,5710,5710,0
|
|
20231120,144400,113197580,5710,5710,5710,5710,0
|
|
20231120,144300,113197580,5710,5710,5710,5710,0
|
|
20231120,144200,113197580,5710,5710,5710,5710,0
|
|
20231120,144100,113197580,5710,5710,5710,5710,0
|
|
20231120,144000,113197580,5710,5710,5710,5710,0
|
|
20231120,143900,113197580,5710,5710,5710,5710,0
|
|
20231120,143800,113197580,5710,5710,5710,5710,0
|
|
20231120,143700,113197580,5710,5710,5710,5710,1
|
|
20231120,143600,113191870,5740,5740,5740,5740,0
|
|
20231120,143500,113191870,5740,5740,5740,5740,0
|
|
20231120,143400,113191870,5740,5740,5740,5740,0
|
|
20231120,143300,113191870,5740,5740,5740,5740,0
|
|
20231120,143200,113191870,5740,5740,5740,5740,0
|
|
20231120,143100,113191870,5740,5740,5740,5740,0
|
|
20231120,143000,113191870,5740,5740,5740,5740,0
|
|
20231120,142900,113191870,5740,5740,5740,5740,0
|
|
20231120,142800,113191870,5740,5740,5740,5740,0
|
|
20231120,142700,113191870,5740,5730,5740,5730,20
|
|
20231120,142600,113077100,5710,5710,5710,5710,0
|
|
20231120,142500,113077100,5710,5710,5710,5710,0
|
|
20231120,142400,113077100,5710,5710,5710,5710,0
|
|
20231120,142300,113077100,5710,5710,5710,5710,0
|
|
20231120,142200,113077100,5710,5710,5710,5710,0
|
|
20231120,142100,113077100,5710,5710,5710,5710,0
|
|
20231120,142000,113077100,5710,5710,5710,5710,15
|
|
20231120,141900,112991450,5710,5710,5710,5710,0
|
|
20231120,141800,112991450,5710,5710,5710,5710,217
|
|
20231120,141700,111752380,5710,5710,5710,5710,0
|
|
20231120,141600,111752380,5710,5710,5710,5710,0
|
|
20231120,141500,111752380,5710,5710,5710,5710,0
|
|
20231120,141400,111752380,5710,5710,5710,5710,0
|
|
20231120,141300,111752380,5710,5710,5710,5710,0
|
|
20231120,141200,111752380,5710,5710,5710,5710,0
|
|
20231120,141100,111752380,5710,5710,5710,5710,0
|
|
20231120,141000,111752380,5710,5710,5710,5710,0
|
|
20231120,140900,111752380,5710,5710,5710,5710,0
|
|
20231120,140800,111752380,5710,5710,5710,5710,0
|
|
20231120,140700,111752380,5710,5710,5710,5710,0
|
|
20231120,140600,111752380,5710,5710,5710,5710,1
|
|
20231120,140500,111746670,5710,5710,5710,5710,50
|
|
20231120,140400,111461170,5750,5750,5750,5750,0
|
|
20231120,140300,111461170,5750,5750,5750,5750,0
|
|
20231120,140200,111461170,5750,5750,5750,5750,0
|
|
20231120,140100,111461170,5750,5750,5750,5750,0
|
|
20231120,140000,111461170,5750,5750,5750,5750,0
|
|
20231120,135900,111461170,5750,5750,5750,5750,0
|
|
20231120,135800,111461170,5750,5750,5750,5750,0
|
|
20231120,135700,111461170,5750,5750,5750,5750,0
|
|
20231120,135600,111461170,5750,5750,5750,5750,0
|
|
20231120,135500,111461170,5750,5750,5750,5750,0
|
|
20231120,135400,111461170,5750,5750,5750,5750,0
|
|
20231120,135300,111461170,5750,5750,5750,5750,0
|
|
20231120,135200,111461170,5750,5750,5750,5750,0
|
|
20231120,135100,111461170,5750,5750,5750,5750,0
|
|
20231120,135000,111461170,5750,5750,5750,5750,0
|
|
20231120,134900,111461170,5750,5730,5750,5730,124
|
|
20231120,134800,110748790,5730,5730,5730,5730,50
|
|
20231120,134700,110462290,5720,5720,5720,5720,18
|
|
20231120,134600,110359330,5710,5710,5710,5710,0
|
|
20231120,134500,110359330,5710,5710,5710,5710,0
|
|
20231120,134400,110359330,5710,5710,5710,5710,0
|
|
20231120,134300,110359330,5710,5710,5710,5710,0
|
|
20231120,134200,110359330,5710,5710,5710,5710,0
|
|
20231120,134100,110359330,5710,5710,5710,5710,0
|
|
20231120,134000,110359330,5710,5710,5710,5710,0
|
|
20231120,133900,110359330,5710,5710,5710,5710,0
|
|
20231120,133800,110359330,5710,5710,5710,5710,0
|
|
20231120,133700,110359330,5710,5710,5710,5710,0
|
|
20231120,133600,110359330,5710,5710,5710,5710,0
|
|
20231120,133500,110359330,5710,5710,5710,5710,0
|
|
20231120,133400,110359330,5710,5710,5710,5710,0
|
|
20231120,133300,110359330,5710,5710,5710,5710,53
|
|
20231120,133200,110056700,5740,5740,5740,5740,0
|
|
20231120,133100,110056700,5740,5740,5740,5740,0
|
|
20231120,133000,110056700,5740,5740,5740,5740,0
|
|
20231120,132900,110056700,5740,5740,5740,5740,0
|
|
20231120,132800,110056700,5740,5740,5740,5740,0
|
|
20231120,132700,110056700,5740,5740,5740,5740,0
|
|
20231120,132600,110056700,5740,5740,5740,5740,0
|
|
20231120,132500,110056700,5740,5710,5740,5700,253
|
|
20231120,132400,108609190,5700,5700,5700,5700,0
|
|
20231120,132300,108609190,5700,5700,5700,5700,0
|
|
20231120,132200,108609190,5700,5710,5710,5700,486
|
|
20231120,132100,105837200,5700,5700,5700,5700,0
|
|
20231120,132000,105837200,5700,5700,5700,5700,0
|
|
20231120,131900,105837200,5700,5730,5730,5700,520
|
|
20231120,131800,102865980,5740,5740,5740,5740,0
|
|
20231120,131700,102865980,5740,5740,5740,5740,57
|
|
20231120,131600,102538800,5750,5750,5750,5750,0
|
|
20231120,131500,102538800,5750,5750,5750,5750,5
|
|
20231120,131400,102510050,5750,5750,5750,5750,0
|
|
20231120,131300,102510050,5750,5750,5750,5750,1
|
|
20231120,131200,102504300,5750,5750,5750,5750,1
|
|
20231120,131100,102498550,5750,5750,5750,5750,0
|
|
20231120,131000,102498550,5750,5750,5750,5750,1
|
|
20231120,130900,102492800,5750,5750,5750,5750,1
|
|
20231120,130800,102487050,5750,5750,5750,5750,0
|
|
20231120,130700,102487050,5750,5750,5750,5750,5
|
|
20231120,130600,102458300,5750,5750,5750,5750,0
|
|
20231120,130500,102458300,5750,5750,5750,5750,0
|
|
20231120,130400,102458300,5750,5750,5750,5750,0
|
|
20231120,130300,102458300,5750,5750,5750,5750,0
|
|
20231120,130200,102458300,5750,5750,5750,5750,12
|
|
20231120,130100,102389300,5750,5750,5750,5750,0
|
|
20231120,130000,102389300,5750,5750,5750,5750,34
|
|
20231120,125900,102193800,5740,5740,5740,5740,9
|
|
20231120,125800,102142140,5740,5740,5740,5740,0
|
|
20231120,125700,102142140,5740,5750,5750,5740,217
|
|
20231120,125600,100896020,5750,5750,5750,5750,0
|
|
20231120,125500,100896020,5750,5750,5750,5750,0
|
|
20231120,125400,100896020,5750,5750,5750,5750,0
|
|
20231120,125300,100896020,5750,5750,5750,5750,50
|
|
20231120,125200,100608520,5760,5760,5760,5760,0
|
|
20231120,125100,100608520,5760,5760,5760,5760,0
|
|
20231120,125000,100608520,5760,5760,5760,5760,0
|
|
20231120,124900,100608520,5760,5760,5760,5760,0
|
|
20231120,124800,100608520,5760,5760,5760,5760,0
|
|
20231120,124700,100608520,5760,5760,5760,5760,0
|
|
20231120,124600,100608520,5760,5760,5760,5760,0
|
|
20231120,124500,100608520,5760,5760,5760,5760,0
|
|
20231120,124400,100608520,5760,5760,5760,5760,0
|
|
20231120,124300,100608520,5760,5760,5760,5760,0
|
|
20231120,124200,100608520,5760,5760,5760,5760,0
|
|
20231120,124100,100608520,5760,5760,5760,5760,0
|
|
20231120,124000,100608520,5760,5760,5760,5760,0
|
|
20231120,123900,100608520,5760,5760,5760,5760,0
|
|
20231120,123800,100608520,5760,5760,5760,5760,0
|
|
20231120,123700,100608520,5760,5760,5760,5760,0
|
|
20231120,123600,100608520,5760,5760,5760,5760,1
|
|
20231120,123500,100602760,5760,5760,5760,5760,0
|
|
20231120,123400,100602760,5760,5760,5760,5760,0
|
|
20231120,123300,100602760,5760,5760,5760,5760,0
|
|
20231120,123200,100602760,5760,5760,5760,5760,0
|
|
20231120,123100,100602760,5760,5760,5760,5760,0
|
|
20231120,123000,100602760,5760,5760,5760,5760,0
|
|
20231120,122900,100602760,5760,5760,5760,5760,0
|
|
20231120,122800,100602760,5760,5760,5760,5760,0
|
|
20231120,122700,100602760,5760,5760,5760,5760,0
|
|
20231120,122600,100602760,5760,5760,5760,5760,1
|
|
20231120,122500,100597000,5770,5770,5770,5770,0
|
|
20231120,122400,100597000,5770,5770,5770,5770,0
|
|
20231120,122300,100597000,5770,5770,5770,5770,0
|
|
20231120,122200,100597000,5770,5770,5770,5770,0
|
|
20231120,122100,100597000,5770,5770,5770,5770,0
|
|
20231120,122000,100597000,5770,5770,5770,5770,0
|
|
20231120,121900,100597000,5770,5770,5770,5770,0
|
|
20231120,121800,100597000,5770,5770,5770,5770,0
|
|
20231120,121700,100597000,5770,5770,5770,5770,0
|
|
20231120,121600,100597000,5770,5770,5770,5770,0
|
|
20231120,121500,100597000,5770,5770,5770,5770,0
|
|
20231120,121400,100597000,5770,5770,5770,5770,50
|
|
20231120,121300,100308500,5770,5770,5770,5770,0
|
|
20231120,121200,100308500,5770,5770,5770,5770,0
|
|
20231120,121100,100308500,5770,5770,5770,5770,0
|
|
20231120,121000,100308500,5770,5770,5770,5770,0
|
|
20231120,120900,100308500,5770,5770,5770,5770,0
|
|
20231120,120800,100308500,5770,5770,5770,5770,0
|
|
20231120,120700,100308500,5770,5770,5770,5770,0
|
|
20231120,120600,100308500,5770,5770,5770,5770,0
|
|
20231120,120500,100308500,5770,5770,5770,5770,1
|
|
20231120,120400,100302730,5760,5760,5760,5760,10
|
|
20231120,120300,100245130,5770,5770,5770,5770,0
|
|
20231120,120200,100245130,5770,5770,5770,5770,0
|
|
20231120,120100,100245130,5770,5770,5770,5770,0
|
|
20231120,120000,100245130,5770,5770,5770,5770,0
|
|
20231120,115900,100245130,5770,5770,5770,5770,0
|
|
20231120,115800,100245130,5770,5770,5770,5770,0
|
|
20231120,115700,100245130,5770,5770,5770,5770,0
|
|
20231120,115600,100245130,5770,5770,5770,5770,0
|
|
20231120,115500,100245130,5770,5770,5770,5770,0
|
|
20231120,115400,100245130,5770,5770,5770,5770,5
|
|
20231120,115300,100216280,5770,5770,5770,5770,0
|
|
20231120,115200,100216280,5770,5770,5770,5770,0
|
|
20231120,115100,100216280,5770,5770,5770,5770,0
|
|
20231120,115000,100216280,5770,5770,5770,5770,0
|
|
20231120,114900,100216280,5770,5770,5770,5770,0
|
|
20231120,114800,100216280,5770,5770,5770,5770,10
|
|
20231120,114700,100158580,5770,5770,5770,5770,0
|
|
20231120,114600,100158580,5770,5770,5770,5770,7
|
|
20231120,114500,100118190,5770,5770,5770,5770,0
|
|
20231120,114400,100118190,5770,5770,5770,5770,0
|
|
20231120,114300,100118190,5770,5770,5770,5770,0
|
|
20231120,114200,100118190,5770,5770,5770,5770,3
|
|
20231120,114100,100100880,5740,5740,5740,5740,0
|
|
20231120,114000,100100880,5740,5740,5740,5740,0
|
|
20231120,113900,100100880,5740,5740,5740,5740,0
|
|
20231120,113800,100100880,5740,5770,5770,5740,2
|
|
20231120,113700,100089370,5740,5740,5740,5740,0
|
|
20231120,113600,100089370,5740,5740,5740,5740,4
|
|
20231120,113500,100066410,5740,5740,5740,5740,0
|
|
20231120,113400,100066410,5740,5750,5750,5740,300
|
|
20231120,113300,98343440,5750,5750,5750,5750,1
|
|
20231120,113200,98337690,5760,5760,5760,5760,36
|
|
20231120,113100,98130330,5760,5760,5760,5760,0
|
|
20231120,113000,98130330,5760,5760,5760,5760,1
|
|
20231120,112900,98124570,5760,5760,5760,5760,229
|
|
20231120,112800,96805530,5760,5760,5760,5760,0
|
|
20231120,112700,96805530,5760,5760,5760,5760,0
|
|
20231120,112600,96805530,5760,5760,5760,5760,0
|
|
20231120,112500,96805530,5760,5760,5760,5760,61
|
|
20231120,112400,96454170,5760,5760,5760,5760,100
|
|
20231120,112300,95878170,5760,5760,5760,5760,0
|
|
20231120,112200,95878170,5760,5780,5780,5760,301
|
|
20231120,112100,94144390,5760,5760,5760,5760,9
|
|
20231120,112000,94092550,5780,5780,5780,5780,0
|
|
20231120,111900,94092550,5780,5780,5780,5780,0
|
|
20231120,111800,94092550,5780,5780,5780,5780,0
|
|
20231120,111700,94092550,5780,5780,5780,5780,0
|
|
20231120,111600,94092550,5780,5780,5780,5780,0
|
|
20231120,111500,94092550,5780,5780,5780,5780,6
|
|
20231120,111400,94057870,5770,5770,5770,5770,109
|
|
20231120,111300,93428940,5790,5790,5790,5790,3
|
|
20231120,111200,93411570,5780,5780,5780,5780,0
|
|
20231120,111100,93411570,5780,5780,5780,5780,47
|
|
20231120,111000,93139910,5780,5780,5780,5780,0
|
|
20231120,110900,93139910,5780,5780,5780,5780,302
|
|
20231120,110800,91394350,5780,5780,5780,5780,0
|
|
20231120,110700,91394350,5780,5780,5780,5780,1
|
|
20231120,110600,91388570,5780,5780,5780,5780,100
|
|
20231120,110500,90810570,5780,5780,5780,5780,100
|
|
20231120,110400,90232570,5780,5780,5780,5780,100
|
|
20231120,110300,89654570,5790,5790,5790,5790,1
|
|
20231120,110200,89648780,5780,5780,5780,5780,127
|
|
20231120,110100,88914720,5780,5780,5780,5780,110
|
|
20231120,110000,88278920,5780,5780,5780,5780,0
|
|
20231120,105900,88278920,5780,5770,5780,5770,110
|
|
20231120,105800,87643220,5770,5770,5770,5770,2
|
|
20231120,105700,87631680,5770,5770,5770,5770,10
|
|
20231120,105600,87573980,5790,5790,5790,5790,0
|
|
20231120,105500,87573980,5790,5790,5790,5790,20
|
|
20231120,105400,87458180,5790,5790,5790,5790,0
|
|
20231120,105300,87458180,5790,5790,5790,5790,0
|
|
20231120,105200,87458180,5790,5790,5790,5790,0
|
|
20231120,105100,87458180,5790,5790,5790,5790,8
|
|
20231120,105000,87411860,5790,5790,5790,5790,10
|
|
20231120,104900,87353960,5810,5810,5810,5810,0
|
|
20231120,104800,87353960,5810,5810,5810,5810,33
|
|
20231120,104700,87162230,5810,5800,5810,5800,42
|
|
20231120,104600,86918430,5800,5800,5800,5800,33
|
|
20231120,104500,86727030,5800,5800,5800,5800,0
|
|
20231120,104400,86727030,5800,5790,5800,5790,3111
|
|
20231120,104300,68697830,5780,5780,5780,5780,251
|
|
20231120,104200,67247050,5770,5770,5770,5770,50
|
|
20231120,104100,66958550,5790,5770,5790,5770,538
|
|
20231120,104000,63852470,5790,5760,5790,5760,2342
|
|
20231120,103900,50326750,5760,5760,5760,5760,0
|
|
20231120,103800,50326750,5760,5760,5760,5760,1000
|
|
20231120,103700,44566750,5760,5760,5760,5760,0
|
|
20231120,103600,44566750,5760,5760,5760,5760,0
|
|
20231120,103500,44566750,5760,5760,5760,5760,2
|
|
20231120,103400,44555230,5760,5760,5760,5760,18
|
|
20231120,103300,44451550,5760,5760,5760,5760,0
|
|
20231120,103200,44451550,5760,5760,5760,5760,0
|
|
20231120,103100,44451550,5760,5760,5760,5760,0
|
|
20231120,103000,44451550,5760,5760,5760,5760,0
|
|
20231120,102900,44451550,5760,5760,5760,5760,0
|
|
20231120,102800,44451550,5760,5760,5760,5760,0
|
|
20231120,102700,44451550,5760,5760,5760,5760,0
|
|
20231120,102600,44451550,5760,5740,5760,5740,208
|
|
20231120,102500,43255180,5740,5740,5740,5740,1
|
|
20231120,102400,43249440,5720,5730,5730,5720,34
|
|
20231120,102300,43054870,5750,5740,5750,5740,38
|
|
20231120,102200,42836400,5740,5740,5740,5740,45
|
|
20231120,102100,42578100,5730,5730,5730,5730,0
|
|
20231120,102000,42578100,5730,5730,5730,5730,0
|
|
20231120,101900,42578100,5730,5730,5730,5730,0
|
|
20231120,101800,42578100,5730,5730,5730,5730,0
|
|
20231120,101700,42578100,5730,5730,5730,5730,16
|
|
20231120,101600,42486420,5730,5740,5740,5730,122
|
|
20231120,101500,41786810,5740,5740,5740,5740,5
|
|
20231120,101400,41758110,5740,5740,5740,5740,0
|
|
20231120,101300,41758110,5740,5740,5740,5740,100
|
|
20231120,101200,41184110,5750,5750,5750,5750,0
|
|
20231120,101100,41184110,5750,5750,5750,5750,0
|
|
20231120,101000,41184110,5750,5750,5750,5750,0
|
|
20231120,100900,41184110,5750,5750,5750,5750,0
|
|
20231120,100800,41184110,5750,5750,5750,5750,0
|
|
20231120,100700,41184110,5750,5750,5750,5750,0
|
|
20231120,100600,41184110,5750,5750,5750,5750,0
|
|
20231120,100500,41184110,5750,5750,5750,5750,0
|
|
20231120,100400,41184110,5750,5750,5750,5750,0
|
|
20231120,100300,41184110,5750,5730,5750,5730,708
|
|
20231120,100200,37117810,5710,5710,5710,5710,0
|
|
20231120,100100,37117810,5710,5710,5710,5710,0
|
|
20231120,100000,37117810,5710,5710,5710,5710,0
|
|
20231120,095900,37117810,5710,5710,5710,5710,1
|
|
20231120,095800,37112100,5710,5710,5710,5710,0
|
|
20231120,095700,37112100,5710,5710,5710,5710,357
|
|
20231120,095600,35073630,5710,5710,5710,5710,0
|
|
20231120,095500,35073630,5710,5710,5710,5710,0
|
|
20231120,095400,35073630,5710,5710,5710,5710,1
|
|
20231120,095300,35067920,5710,5710,5710,5710,119
|
|
20231120,095200,34388430,5740,5740,5740,5740,0
|
|
20231120,095100,34388430,5740,5730,5740,5730,851
|
|
20231120,095000,29503700,5730,5730,5730,5730,0
|
|
20231120,094900,29503700,5730,5730,5730,5730,0
|
|
20231120,094800,29503700,5730,5730,5730,5730,50
|
|
20231120,094700,29217200,5730,5730,5730,5730,0
|
|
20231120,094600,29217200,5730,5730,5730,5730,0
|
|
20231120,094500,29217200,5730,5730,5730,5730,0
|
|
20231120,094400,29217200,5730,5730,5730,5730,0
|
|
20231120,094300,29217200,5730,5730,5730,5730,100
|
|
20231120,094200,28644200,5740,5730,5740,5730,16
|
|
20231120,094100,28552460,5740,5720,5740,5720,200
|
|
20231120,094000,27405750,5720,5720,5720,5720,0
|
|
20231120,093900,27405750,5720,5720,5720,5720,25
|
|
20231120,093800,27262750,5720,5720,5720,5720,0
|
|
20231120,093700,27262750,5720,5720,5720,5720,0
|
|
20231120,093600,27262750,5720,5720,5720,5720,0
|
|
20231120,093500,27262750,5720,5720,5720,5720,12
|
|
20231120,093400,27194110,5720,5720,5720,5720,0
|
|
20231120,093300,27194110,5720,5720,5720,5720,15
|
|
20231120,093200,27108310,5720,5720,5720,5720,12
|
|
20231120,093100,27039670,5720,5720,5720,5720,1
|
|
20231120,093000,27033950,5720,5720,5720,5720,0
|
|
20231120,092900,27033950,5720,5720,5720,5720,55
|
|
20231120,092800,26719350,5720,5720,5720,5720,0
|
|
20231120,092700,26719350,5720,5720,5720,5720,1
|
|
20231120,092600,26713630,5750,5750,5750,5750,0
|
|
20231120,092500,26713630,5750,5750,5750,5750,6
|
|
20231120,092400,26679130,5750,5750,5750,5750,21
|
|
20231120,092300,26558380,5740,5740,5740,5740,403
|
|
20231120,092200,24245160,5730,5700,5730,5700,1295
|
|
20231120,092100,16857130,5690,5670,5690,5670,374
|
|
20231120,092000,14735170,5670,5670,5670,5670,0
|
|
20231120,091900,14735170,5670,5670,5670,5670,0
|
|
20231120,091800,14735170,5670,5670,5670,5670,0
|
|
20231120,091700,14735170,5670,5670,5680,5670,335
|
|
20231120,091600,12834520,5670,5660,5670,5660,328
|
|
20231120,091500,10974780,5670,5670,5670,5670,0
|
|
20231120,091400,10974780,5670,5670,5670,5670,88
|
|
20231120,091300,10475820,5680,5680,5680,5680,0
|
|
20231120,091200,10475820,5680,5650,5680,5650,835
|
|
20231120,091100,5752570,5640,5640,5640,5640,104
|
|
20231120,091000,5166010,5630,5630,5630,5630,0
|
|
20231120,090900,5166010,5630,5620,5630,5620,118
|
|
20231120,090800,4501690,5610,5610,5610,5610,25
|
|
20231120,090700,4361440,5610,5610,5610,5610,33
|
|
20231120,090600,4176310,5610,5610,5610,5610,0
|
|
20231120,090500,4176310,5610,5610,5610,5610,16
|
|
20231120,090400,4086550,5610,5610,5610,5610,6
|
|
20231120,090300,4052890,5600,5600,5600,5600,100
|
|
20231120,090200,3492890,5570,5570,5570,5570,24
|
|
20231120,090100,3359210,5570,5570,5570,5570,23
|
|
20231120,090000,3231100,5610,5610,5610,5560,576
|