701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,203800,365716020,5900,5900,5900,5900,3207
|
|
20231124,203700,365716020,5900,5900,5900,5900,0
|
|
20231124,203600,365716020,5900,5900,5900,5900,0
|
|
20231124,203500,365716020,5900,5900,5900,5900,0
|
|
20231124,203400,365716020,5900,5900,5900,5900,0
|
|
20231124,203300,365716020,5900,5900,5900,5900,0
|
|
20231124,203200,365716020,5900,5900,5900,5900,0
|
|
20231124,203100,365716020,5900,5900,5900,5900,0
|
|
20231124,203000,365716020,5900,5900,5900,5900,0
|
|
20231124,202900,365716020,5900,5900,5900,5900,0
|
|
20231124,202800,365716020,5900,5900,5900,5900,0
|
|
20231124,202700,365716020,5900,5900,5900,5900,0
|
|
20231124,202600,365716020,5900,5900,5900,5900,0
|
|
20231124,202500,365716020,5900,5900,5900,5900,0
|
|
20231124,202400,365716020,5900,5900,5900,5900,0
|
|
20231124,202300,365716020,5900,5900,5900,5900,0
|
|
20231124,202200,365716020,5900,5900,5900,5900,0
|
|
20231124,202100,365716020,5900,5900,5900,5900,0
|
|
20231124,202000,365716020,5900,5900,5900,5900,0
|
|
20231124,201900,365716020,5900,5900,5900,5900,0
|
|
20231124,201800,365716020,5900,5900,5900,5900,0
|
|
20231124,201700,365716020,5900,5900,5900,5900,0
|
|
20231124,201600,365716020,5900,5900,5900,5900,0
|
|
20231124,201500,365716020,5900,5900,5900,5900,0
|
|
20231124,201400,365716020,5900,5900,5900,5900,0
|
|
20231124,201300,365716020,5900,5900,5900,5900,0
|
|
20231124,201200,365716020,5900,5900,5900,5900,0
|
|
20231124,201100,365716020,5900,5900,5900,5900,0
|
|
20231124,201000,365716020,5900,5900,5900,5900,0
|
|
20231124,200900,365716020,5900,5900,5900,5900,0
|
|
20231124,200800,365716020,5900,5900,5900,5900,3207
|
|
20231124,200700,365716020,5900,5900,5900,5900,0
|
|
20231124,200600,365716020,5900,5900,5900,5900,0
|
|
20231124,200500,365716020,5900,5900,5900,5900,0
|
|
20231124,200400,365716020,5900,5900,5900,5900,0
|
|
20231124,200300,365716020,5900,5900,5900,5900,0
|
|
20231124,200200,365716020,5900,5900,5900,5900,0
|
|
20231124,200100,365716020,5900,5900,5900,5900,0
|
|
20231124,200000,365716020,5900,5900,5900,5900,0
|
|
20231124,195900,365716020,5900,5900,5900,5900,0
|
|
20231124,195800,365716020,5900,5900,5900,5900,0
|
|
20231124,195700,365716020,5900,5900,5900,5900,0
|
|
20231124,195600,365716020,5900,5900,5900,5900,0
|
|
20231124,195500,365716020,5900,5900,5900,5900,0
|
|
20231124,195400,365716020,5900,5900,5900,5900,0
|
|
20231124,195300,365716020,5900,5900,5900,5900,0
|
|
20231124,195200,365716020,5900,5900,5900,5900,0
|
|
20231124,195100,365716020,5900,5900,5900,5900,0
|
|
20231124,195000,365716020,5900,5900,5900,5900,0
|
|
20231124,194900,365716020,5900,5900,5900,5900,0
|
|
20231124,194800,365716020,5900,5900,5900,5900,0
|
|
20231124,194700,365716020,5900,5900,5900,5900,0
|
|
20231124,194600,365716020,5900,5900,5900,5900,0
|
|
20231124,194500,365716020,5900,5900,5900,5900,0
|
|
20231124,194400,365716020,5900,5900,5900,5900,0
|
|
20231124,194300,365716020,5900,5900,5900,5900,0
|
|
20231124,194200,365716020,5900,5900,5900,5900,0
|
|
20231124,194100,365716020,5900,5900,5900,5900,0
|
|
20231124,194000,365716020,5900,5900,5900,5900,0
|
|
20231124,193900,365716020,5900,5900,5900,5900,0
|
|
20231124,193800,365716020,5900,5900,5900,5900,3207
|
|
20231124,193700,365716020,5900,5900,5900,5900,0
|
|
20231124,193600,365716020,5900,5900,5900,5900,0
|
|
20231124,193500,365716020,5900,5900,5900,5900,0
|
|
20231124,193400,365716020,5900,5900,5900,5900,0
|
|
20231124,193300,365716020,5900,5900,5900,5900,0
|
|
20231124,193200,365716020,5900,5900,5900,5900,0
|
|
20231124,193100,365716020,5900,5900,5900,5900,0
|
|
20231124,193000,365716020,5900,5900,5900,5900,0
|
|
20231124,192900,365716020,5900,5900,5900,5900,0
|
|
20231124,192800,365716020,5900,5900,5900,5900,0
|
|
20231124,192700,365716020,5900,5900,5900,5900,0
|
|
20231124,192600,365716020,5900,5900,5900,5900,0
|
|
20231124,192500,365716020,5900,5900,5900,5900,0
|
|
20231124,192400,365716020,5900,5900,5900,5900,0
|
|
20231124,192300,365716020,5900,5900,5900,5900,0
|
|
20231124,192200,365716020,5900,5900,5900,5900,0
|
|
20231124,192100,365716020,5900,5900,5900,5900,0
|
|
20231124,192000,365716020,5900,5900,5900,5900,0
|
|
20231124,191900,365716020,5900,5900,5900,5900,0
|
|
20231124,191800,365716020,5900,5900,5900,5900,0
|
|
20231124,191700,365716020,5900,5900,5900,5900,0
|
|
20231124,191600,365716020,5900,5900,5900,5900,0
|
|
20231124,191500,365716020,5900,5900,5900,5900,0
|
|
20231124,191400,365716020,5900,5900,5900,5900,0
|
|
20231124,191300,365716020,5900,5900,5900,5900,0
|
|
20231124,191200,365716020,5900,5900,5900,5900,0
|
|
20231124,191100,365716020,5900,5900,5900,5900,0
|
|
20231124,191000,365716020,5900,5900,5900,5900,0
|
|
20231124,190900,365716020,5900,5900,5900,5900,0
|
|
20231124,190800,365716020,5900,5900,5900,5900,3207
|
|
20231124,190700,365716020,5900,5900,5900,5900,0
|
|
20231124,190600,365716020,5900,5900,5900,5900,0
|
|
20231124,190500,365716020,5900,5900,5900,5900,0
|
|
20231124,190400,365716020,5900,5900,5900,5900,0
|
|
20231124,190300,365716020,5900,5900,5900,5900,0
|
|
20231124,190200,365716020,5900,5900,5900,5900,0
|
|
20231124,190100,365716020,5900,5900,5900,5900,0
|
|
20231124,190000,365716020,5900,5900,5900,5900,0
|
|
20231124,185900,365716020,5900,5900,5900,5900,0
|
|
20231124,185800,365716020,5900,5900,5900,5900,0
|
|
20231124,185700,365716020,5900,5900,5900,5900,0
|
|
20231124,185600,365716020,5900,5900,5900,5900,0
|
|
20231124,185500,365716020,5900,5900,5900,5900,0
|
|
20231124,185400,365716020,5900,5900,5900,5900,0
|
|
20231124,185300,365716020,5900,5900,5900,5900,0
|
|
20231124,185200,365716020,5900,5900,5900,5900,0
|
|
20231124,185100,365716020,5900,5900,5900,5900,0
|
|
20231124,185000,365716020,5900,5900,5900,5900,0
|
|
20231124,184900,365716020,5900,5900,5900,5900,0
|
|
20231124,184800,365716020,5900,5900,5900,5900,0
|
|
20231124,184700,365716020,5900,5900,5900,5900,0
|
|
20231124,184600,365716020,5900,5900,5900,5900,0
|
|
20231124,184500,365716020,5900,5900,5900,5900,0
|
|
20231124,184400,365716020,5900,5900,5900,5900,0
|
|
20231124,184300,365716020,5900,5900,5900,5900,0
|
|
20231124,184200,365716020,5900,5900,5900,5900,0
|
|
20231124,184100,365716020,5900,5900,5900,5900,0
|
|
20231124,184000,365716020,5900,5900,5900,5900,0
|
|
20231124,183900,365716020,5900,5900,5900,5900,0
|
|
20231124,183800,365716020,5900,5900,5900,5900,3207
|
|
20231124,183700,365716020,5900,5900,5900,5900,0
|
|
20231124,183600,365716020,5900,5900,5900,5900,0
|
|
20231124,183500,365716020,5900,5900,5900,5900,0
|
|
20231124,183400,365716020,5900,5900,5900,5900,0
|
|
20231124,183300,365716020,5900,5900,5900,5900,0
|
|
20231124,183200,365716020,5900,5900,5900,5900,0
|
|
20231124,183100,365716020,5900,5900,5900,5900,0
|
|
20231124,183000,365716020,5900,5900,5900,5900,0
|
|
20231124,182900,365716020,5900,5900,5900,5900,0
|
|
20231124,182800,365716020,5900,5900,5900,5900,0
|
|
20231124,182700,365716020,5900,5900,5900,5900,0
|
|
20231124,182600,365716020,5900,5900,5900,5900,0
|
|
20231124,182500,365716020,5900,5900,5900,5900,0
|
|
20231124,182400,365716020,5900,5900,5900,5900,0
|
|
20231124,182300,365716020,5900,5900,5900,5900,0
|
|
20231124,182200,365716020,5900,5900,5900,5900,0
|
|
20231124,182100,365716020,5900,5900,5900,5900,0
|
|
20231124,182000,365716020,5900,5900,5900,5900,0
|
|
20231124,181900,365716020,5900,5900,5900,5900,0
|
|
20231124,181800,365716020,5900,5900,5900,5900,0
|
|
20231124,181700,365716020,5900,5900,5900,5900,0
|
|
20231124,181600,365716020,5900,5900,5900,5900,0
|
|
20231124,181500,365716020,5900,5900,5900,5900,0
|
|
20231124,181400,365716020,5900,5900,5900,5900,0
|
|
20231124,181300,365716020,5900,5900,5900,5900,0
|
|
20231124,181200,365716020,5900,5900,5900,5900,0
|
|
20231124,181100,365716020,5900,5900,5900,5900,0
|
|
20231124,181000,365716020,5900,5900,5900,5900,0
|
|
20231124,180900,365716020,5900,5900,5900,5900,0
|
|
20231124,180800,365716020,5900,5900,5900,5900,3207
|
|
20231124,180700,365716020,5900,5900,5900,5900,0
|
|
20231124,180600,365716020,5900,5900,5900,5900,0
|
|
20231124,180500,365716020,5900,5900,5900,5900,0
|
|
20231124,180400,365716020,5900,5900,5900,5900,0
|
|
20231124,180300,365716020,5900,5900,5900,5900,0
|
|
20231124,180200,365716020,5900,5900,5900,5900,0
|
|
20231124,180100,365716020,5900,5900,5900,5900,0
|
|
20231124,180000,365716020,5900,5900,5900,5900,0
|
|
20231124,175900,365716020,5900,5900,5900,5900,0
|
|
20231124,175800,365716020,5900,5900,5900,5900,0
|
|
20231124,175700,365716020,5900,5900,5900,5900,0
|
|
20231124,175600,365716020,5900,5900,5900,5900,0
|
|
20231124,175500,365716020,5900,5900,5900,5900,0
|
|
20231124,175400,365716020,5900,5900,5900,5900,0
|
|
20231124,175300,365716020,5900,5900,5900,5900,0
|
|
20231124,175200,365716020,5900,5900,5900,5900,0
|
|
20231124,175100,365716020,5900,5900,5900,5900,0
|
|
20231124,175000,365716020,5900,5900,5900,5900,0
|
|
20231124,174900,365716020,5900,5900,5900,5900,0
|
|
20231124,174800,365716020,5900,5900,5900,5900,0
|
|
20231124,174700,365716020,5900,5900,5900,5900,0
|
|
20231124,174600,365716020,5900,5900,5900,5900,0
|
|
20231124,174500,365716020,5900,5900,5900,5900,0
|
|
20231124,174400,365716020,5900,5900,5900,5900,0
|
|
20231124,174300,365716020,5900,5900,5900,5900,0
|
|
20231124,174200,365716020,5900,5900,5900,5900,0
|
|
20231124,174100,365716020,5900,5900,5900,5900,0
|
|
20231124,174000,365716020,5900,5900,5900,5900,0
|
|
20231124,173900,365716020,5900,5900,5900,5900,0
|
|
20231124,173800,365716020,5900,5900,5900,5900,3207
|
|
20231124,173700,365716020,5900,5900,5900,5900,0
|
|
20231124,173600,365716020,5900,5900,5900,5900,0
|
|
20231124,173500,365716020,5900,5900,5900,5900,0
|
|
20231124,173400,365716020,5900,5900,5900,5900,0
|
|
20231124,173300,365716020,5900,5900,5900,5900,0
|
|
20231124,173200,365716020,5900,5900,5900,5900,0
|
|
20231124,173100,365716020,5900,5900,5900,5900,0
|
|
20231124,173000,365716020,5900,5900,5900,5900,0
|
|
20231124,172900,365716020,5900,5900,5900,5900,0
|
|
20231124,172800,365716020,5900,5900,5900,5900,0
|
|
20231124,172700,365716020,5900,5900,5900,5900,0
|
|
20231124,172600,365716020,5900,5900,5900,5900,0
|
|
20231124,172500,365716020,5900,5900,5900,5900,0
|
|
20231124,172400,365716020,5900,5900,5900,5900,0
|
|
20231124,172300,365716020,5900,5900,5900,5900,0
|
|
20231124,172200,365716020,5900,5900,5900,5900,0
|
|
20231124,172100,365716020,5900,5900,5900,5900,0
|
|
20231124,172000,365716020,5900,5900,5900,5900,0
|
|
20231124,171900,365716020,5900,5900,5900,5900,0
|
|
20231124,171800,365716020,5900,5900,5900,5900,0
|
|
20231124,171700,365716020,5900,5900,5900,5900,0
|
|
20231124,171600,365716020,5900,5900,5900,5900,0
|
|
20231124,171500,365716020,5900,5900,5900,5900,0
|
|
20231124,171400,365716020,5900,5900,5900,5900,0
|
|
20231124,171300,365716020,5900,5900,5900,5900,0
|
|
20231124,171200,365716020,5900,5900,5900,5900,0
|
|
20231124,171100,365716020,5900,5900,5900,5900,0
|
|
20231124,171000,365716020,5900,5900,5900,5900,0
|
|
20231124,170900,365716020,5900,5900,5900,5900,0
|
|
20231124,170800,365716020,5900,5900,5900,5900,3207
|
|
20231124,170700,365716020,5900,5900,5900,5900,0
|
|
20231124,170600,365716020,5900,5900,5900,5900,0
|
|
20231124,170500,365716020,5900,5900,5900,5900,0
|
|
20231124,170400,365716020,5900,5900,5900,5900,0
|
|
20231124,170300,365716020,5900,5900,5900,5900,0
|
|
20231124,170200,365716020,5900,5900,5900,5900,0
|
|
20231124,170100,365716020,5900,5900,5900,5900,0
|
|
20231124,170000,365716020,5900,5900,5900,5900,0
|
|
20231124,165900,365716020,5900,5900,5900,5900,0
|
|
20231124,165800,365716020,5900,5900,5900,5900,0
|
|
20231124,165700,365716020,5900,5900,5900,5900,0
|
|
20231124,165600,365716020,5900,5900,5900,5900,0
|
|
20231124,165500,365716020,5900,5900,5900,5900,0
|
|
20231124,165400,365716020,5900,5900,5900,5900,0
|
|
20231124,165300,365716020,5900,5900,5900,5900,0
|
|
20231124,165200,365716020,5900,5900,5900,5900,0
|
|
20231124,165100,365716020,5900,5900,5900,5900,0
|
|
20231124,165000,365716020,5900,5900,5900,5900,0
|
|
20231124,164900,365716020,5900,5900,5900,5900,0
|
|
20231124,164800,365716020,5900,5900,5900,5900,0
|
|
20231124,164700,365716020,5900,5900,5900,5900,0
|
|
20231124,164600,365716020,5900,5900,5900,5900,0
|
|
20231124,164500,365716020,5900,5900,5900,5900,0
|
|
20231124,164400,365716020,5900,5900,5900,5900,0
|
|
20231124,164300,365716020,5900,5900,5900,5900,0
|
|
20231124,164200,365716020,5900,5900,5900,5900,0
|
|
20231124,164100,365716020,5900,5900,5900,5900,0
|
|
20231124,164000,365716020,5900,5900,5900,5900,0
|
|
20231124,163900,365716020,5900,5900,5900,5900,0
|
|
20231124,163800,365716020,5900,5900,5900,5900,3207
|
|
20231124,163700,365716020,5900,5900,5900,5900,0
|
|
20231124,163600,365716020,5900,5900,5900,5900,0
|
|
20231124,163500,365716020,5900,5900,5900,5900,0
|
|
20231124,163400,365716020,5900,5900,5900,5900,0
|
|
20231124,163300,365716020,5900,5900,5900,5900,0
|
|
20231124,163200,365716020,5900,5900,5900,5900,0
|
|
20231124,163100,365716020,5900,5900,5900,5900,0
|
|
20231124,163000,365716020,5900,5900,5900,5900,0
|
|
20231124,162900,365716020,5900,5900,5900,5900,0
|
|
20231124,162800,365716020,5900,5900,5900,5900,0
|
|
20231124,162700,365716020,5900,5900,5900,5900,0
|
|
20231124,162600,365716020,5900,5900,5900,5900,0
|
|
20231124,162500,365716020,5900,5900,5900,5900,0
|
|
20231124,162400,365716020,5900,5900,5900,5900,0
|
|
20231124,162300,365716020,5900,5900,5900,5900,0
|
|
20231124,162200,365716020,5900,5900,5900,5900,0
|
|
20231124,162100,365716020,5900,5900,5900,5900,0
|
|
20231124,162000,365716020,5900,5900,5900,5900,0
|
|
20231124,161900,365716020,5900,5900,5900,5900,0
|
|
20231124,161800,365716020,5900,5900,5900,5900,0
|
|
20231124,161700,365716020,5900,5900,5900,5900,0
|
|
20231124,161600,365716020,5900,5900,5900,5900,0
|
|
20231124,161500,365716020,5900,5900,5900,5900,0
|
|
20231124,161400,365716020,5900,5900,5900,5900,0
|
|
20231124,161300,365716020,5900,5900,5900,5900,0
|
|
20231124,161200,365716020,5900,5900,5900,5900,0
|
|
20231124,161100,365716020,5900,5900,5900,5900,0
|
|
20231124,161000,365716020,5900,5900,5900,5900,0
|
|
20231124,160900,365716020,5900,5900,5900,5900,0
|
|
20231124,160800,365716020,5900,5900,5900,5900,3207
|
|
20231124,160700,365716020,5900,5900,5900,5900,0
|
|
20231124,160600,365716020,5900,5900,5900,5900,0
|
|
20231124,160500,365716020,5900,5900,5900,5900,0
|
|
20231124,160400,365716020,5900,5900,5900,5900,0
|
|
20231124,160300,365716020,5900,5900,5900,5900,0
|
|
20231124,160200,365716020,5900,5900,5900,5900,0
|
|
20231124,160100,365716020,5900,5900,5900,5900,0
|
|
20231124,160000,365716020,5900,5900,5900,5900,0
|
|
20231124,155900,365716020,5900,5900,5900,5900,0
|
|
20231124,155800,365716020,5900,5900,5900,5900,0
|
|
20231124,155700,365716020,5900,5900,5900,5900,0
|
|
20231124,155600,365716020,5900,5900,5900,5900,0
|
|
20231124,155500,365716020,5900,5900,5900,5900,0
|
|
20231124,155400,365716020,5900,5900,5900,5900,0
|
|
20231124,155300,365716020,5900,5900,5900,5900,0
|
|
20231124,155200,365716020,5900,5900,5900,5900,0
|
|
20231124,155100,365716020,5900,5900,5900,5900,0
|
|
20231124,155000,365716020,5900,5900,5900,5900,0
|
|
20231124,154900,365716020,5900,5900,5900,5900,0
|
|
20231124,154800,365716020,5900,5900,5900,5900,0
|
|
20231124,154700,365716020,5900,5900,5900,5900,0
|
|
20231124,154600,365716020,5900,5900,5900,5900,0
|
|
20231124,154500,365716020,5900,5900,5900,5900,0
|
|
20231124,154400,365716020,5900,5900,5900,5900,0
|
|
20231124,154300,365716020,5900,5900,5900,5900,0
|
|
20231124,154200,365716020,5900,5900,5900,5900,0
|
|
20231124,154100,365716020,5900,5900,5900,5900,0
|
|
20231124,154000,365716020,5900,5900,5900,5900,0
|
|
20231124,153900,365716020,5900,5900,5900,5900,0
|
|
20231124,153800,365716020,5900,5900,5900,5900,3207
|
|
20231124,153700,365716020,5900,5900,5900,5900,0
|
|
20231124,153600,365716020,5900,5900,5900,5900,0
|
|
20231124,153500,365716020,5900,5900,5900,5900,0
|
|
20231124,153400,365716020,5900,5900,5900,5900,0
|
|
20231124,153300,365716020,5900,5900,5900,5900,0
|
|
20231124,153200,365716020,5900,5900,5900,5900,0
|
|
20231124,153100,365716020,5900,5900,5900,5900,0
|
|
20231124,153000,365716020,5900,5900,5900,5900,3207
|
|
20231124,152900,346794720,5900,5900,5900,5900,0
|
|
20231124,152800,346794720,5900,5900,5900,5900,0
|
|
20231124,152700,346794720,5900,5900,5900,5900,0
|
|
20231124,152600,346794720,5900,5900,5900,5900,0
|
|
20231124,152500,346794720,5900,5900,5900,5900,0
|
|
20231124,152400,346794720,5900,5900,5900,5900,0
|
|
20231124,152300,346794720,5900,5900,5900,5900,0
|
|
20231124,152200,346794720,5900,5900,5900,5900,0
|
|
20231124,152100,346794720,5900,5900,5900,5900,0
|
|
20231124,152000,346794720,5900,5900,5900,5900,0
|
|
20231124,151900,346794720,5900,5900,5900,5890,125
|
|
20231124,151800,346057310,5900,5900,5910,5870,205
|
|
20231124,151700,344847990,5900,5900,5900,5900,1340
|
|
20231124,151600,336941990,5900,5900,5900,5900,0
|
|
20231124,151500,336941990,5900,5860,5900,5860,6
|
|
20231124,151400,336906720,5900,5880,5900,5880,1943
|
|
20231124,151300,325471930,5880,5870,5880,5870,6
|
|
20231124,151200,325436700,5870,5870,5870,5870,1
|
|
20231124,151100,325430830,5880,5880,5880,5880,88
|
|
20231124,151000,324913390,5860,5860,5860,5860,0
|
|
20231124,150900,324913390,5860,5860,5860,5860,0
|
|
20231124,150800,324913390,5860,5840,5860,5840,233
|
|
20231124,150700,323548030,5860,5860,5860,5860,0
|
|
20231124,150600,323548030,5860,5860,5860,5860,0
|
|
20231124,150500,323548030,5860,5860,5860,5860,0
|
|
20231124,150400,323548030,5860,5860,5860,5860,500
|
|
20231124,150300,320618030,5860,5850,5860,5850,17
|
|
20231124,150200,320518570,5850,5850,5850,5850,280
|
|
20231124,150100,318880570,5840,5840,5840,5840,270
|
|
20231124,150000,317303770,5860,5860,5860,5860,34
|
|
20231124,145900,317104530,5860,5860,5860,5860,0
|
|
20231124,145800,317104530,5860,5860,5860,5860,0
|
|
20231124,145700,317104530,5860,5860,5860,5860,0
|
|
20231124,145600,317104530,5860,5860,5860,5860,1
|
|
20231124,145500,317098670,5860,5860,5860,5860,0
|
|
20231124,145400,317098670,5860,5860,5860,5860,1
|
|
20231124,145300,317092810,5860,5860,5860,5860,0
|
|
20231124,145200,317092810,5860,5860,5860,5860,0
|
|
20231124,145100,317092810,5860,5860,5860,5860,0
|
|
20231124,145000,317092810,5860,5860,5860,5860,0
|
|
20231124,144900,317092810,5860,5860,5860,5860,0
|
|
20231124,144800,317092810,5860,5860,5860,5860,0
|
|
20231124,144700,317092810,5860,5860,5860,5860,618
|
|
20231124,144600,313471330,5850,5850,5850,5850,6
|
|
20231124,144500,313436230,5860,5850,5860,5850,17
|
|
20231124,144400,313336770,5850,5850,5850,5850,478
|
|
20231124,144300,310540470,5850,5850,5850,5850,2
|
|
20231124,144200,310528770,5850,5850,5850,5850,0
|
|
20231124,144100,310528770,5850,5850,5850,5850,0
|
|
20231124,144000,310528770,5850,5850,5850,5850,0
|
|
20231124,143900,310528770,5850,5850,5850,5850,0
|
|
20231124,143800,310528770,5850,5850,5850,5850,5
|
|
20231124,143700,310499520,5850,5850,5850,5850,0
|
|
20231124,143600,310499520,5850,5840,5850,5840,26
|
|
20231124,143500,310347670,5840,5840,5840,5840,1
|
|
20231124,143400,310341830,5850,5850,5850,5850,0
|
|
20231124,143300,310341830,5850,5850,5850,5850,0
|
|
20231124,143200,310341830,5850,5850,5850,5850,0
|
|
20231124,143100,310341830,5850,5840,5850,5840,2
|
|
20231124,143000,310330140,5840,5830,5840,5830,547
|
|
20231124,142900,307137870,5840,5840,5840,5840,17
|
|
20231124,142800,307038590,5840,5840,5840,5840,0
|
|
20231124,142700,307038590,5840,5840,5840,5840,0
|
|
20231124,142600,307038590,5840,5840,5840,5840,34
|
|
20231124,142500,306840030,5840,5840,5840,5840,0
|
|
20231124,142400,306840030,5840,5840,5840,5840,34
|
|
20231124,142300,306641470,5840,5840,5840,5840,0
|
|
20231124,142200,306641470,5840,5840,5840,5840,1
|
|
20231124,142100,306635630,5830,5830,5830,5830,0
|
|
20231124,142000,306635630,5830,5830,5830,5830,0
|
|
20231124,141900,306635630,5830,5830,5830,5830,0
|
|
20231124,141800,306635630,5830,5830,5830,5830,627
|
|
20231124,141700,302980220,5840,5840,5840,5840,0
|
|
20231124,141600,302980220,5840,5840,5840,5840,0
|
|
20231124,141500,302980220,5840,5840,5840,5840,0
|
|
20231124,141400,302980220,5840,5840,5840,5840,170
|
|
20231124,141300,301987420,5850,5850,5850,5850,0
|
|
20231124,141200,301987420,5850,5850,5850,5850,0
|
|
20231124,141100,301987420,5850,5850,5850,5850,1
|
|
20231124,141000,301981570,5850,5850,5850,5850,0
|
|
20231124,140900,301981570,5850,5850,5850,5850,0
|
|
20231124,140800,301981570,5850,5850,5850,5850,0
|
|
20231124,140700,301981570,5850,5850,5850,5850,0
|
|
20231124,140600,301981570,5850,5850,5850,5850,0
|
|
20231124,140500,301981570,5850,5850,5850,5850,1
|
|
20231124,140400,301975720,5860,5860,5860,5860,0
|
|
20231124,140300,301975720,5860,5860,5860,5860,0
|
|
20231124,140200,301975720,5860,5860,5860,5860,0
|
|
20231124,140100,301975720,5860,5860,5860,5860,0
|
|
20231124,140000,301975720,5860,5860,5860,5860,0
|
|
20231124,135900,301975720,5860,5860,5860,5860,0
|
|
20231124,135800,301975720,5860,5860,5860,5860,0
|
|
20231124,135700,301975720,5860,5850,5860,5850,22
|
|
20231124,135600,301847010,5850,5850,5850,5850,0
|
|
20231124,135500,301847010,5850,5850,5850,5850,11
|
|
20231124,135400,301782660,5850,5850,5850,5850,0
|
|
20231124,135300,301782660,5850,5850,5850,5850,0
|
|
20231124,135200,301782660,5850,5850,5850,5850,68
|
|
20231124,135100,301384860,5850,5850,5850,5850,0
|
|
20231124,135000,301384860,5850,5850,5850,5850,0
|
|
20231124,134900,301384860,5850,5850,5850,5850,0
|
|
20231124,134800,301384860,5850,5850,5850,5850,0
|
|
20231124,134700,301384860,5850,5850,5850,5850,0
|
|
20231124,134600,301384860,5850,5850,5850,5850,0
|
|
20231124,134500,301384860,5850,5850,5850,5850,0
|
|
20231124,134400,301384860,5850,5850,5850,5850,50
|
|
20231124,134300,301092360,5850,5850,5850,5850,0
|
|
20231124,134200,301092360,5850,5850,5850,5850,500
|
|
20231124,134100,298167360,5860,5860,5860,5860,0
|
|
20231124,134000,298167360,5860,5860,5860,5860,0
|
|
20231124,133900,298167360,5860,5860,5860,5860,0
|
|
20231124,133800,298167360,5860,5860,5860,5860,0
|
|
20231124,133700,298167360,5860,5860,5860,5860,0
|
|
20231124,133600,298167360,5860,5860,5860,5860,0
|
|
20231124,133500,298167360,5860,5860,5860,5860,0
|
|
20231124,133400,298167360,5860,5860,5860,5860,0
|
|
20231124,133300,298167360,5860,5830,5860,5830,301
|
|
20231124,133200,296406500,5860,5860,5860,5860,0
|
|
20231124,133100,296406500,5860,5860,5860,5860,0
|
|
20231124,133000,296406500,5860,5860,5860,5860,0
|
|
20231124,132900,296406500,5860,5860,5860,5860,0
|
|
20231124,132800,296406500,5860,5860,5860,5860,0
|
|
20231124,132700,296406500,5860,5860,5860,5860,0
|
|
20231124,132600,296406500,5860,5860,5860,5860,11
|
|
20231124,132500,296342040,5880,5880,5880,5880,0
|
|
20231124,132400,296342040,5880,5860,5880,5860,14
|
|
20231124,132300,296259980,5860,5860,5860,5860,0
|
|
20231124,132200,296259980,5860,5860,5860,5860,0
|
|
20231124,132100,296259980,5860,5860,5860,5860,0
|
|
20231124,132000,296259980,5860,5860,5860,5860,0
|
|
20231124,131900,296259980,5860,5860,5860,5860,0
|
|
20231124,131800,296259980,5860,5840,5860,5840,455
|
|
20231124,131700,293602760,5840,5840,5840,5840,1
|
|
20231124,131600,293596920,5860,5860,5860,5860,0
|
|
20231124,131500,293596920,5860,5860,5860,5860,96
|
|
20231124,131400,293034360,5860,5860,5860,5860,20
|
|
20231124,131300,292917160,5860,5860,5860,5860,0
|
|
20231124,131200,292917160,5860,5860,5860,5860,0
|
|
20231124,131100,292917160,5860,5860,5860,5860,0
|
|
20231124,131000,292917160,5860,5860,5860,5860,14
|
|
20231124,130900,292835120,5870,5870,5870,5870,51
|
|
20231124,130800,292535750,5870,5870,5870,5870,0
|
|
20231124,130700,292535750,5870,5870,5870,5870,0
|
|
20231124,130600,292535750,5870,5870,5870,5870,0
|
|
20231124,130500,292535750,5870,5870,5870,5870,0
|
|
20231124,130400,292535750,5870,5850,5870,5850,871
|
|
20231124,130300,287433060,5850,5850,5850,5850,0
|
|
20231124,130200,287433060,5850,5850,5850,5850,0
|
|
20231124,130100,287433060,5850,5850,5850,5850,0
|
|
20231124,130000,287433060,5850,5850,5850,5850,0
|
|
20231124,125900,287433060,5850,5850,5850,5850,0
|
|
20231124,125800,287433060,5850,5830,5850,5830,151
|
|
20231124,125700,286552710,5850,5850,5850,5850,0
|
|
20231124,125600,286552710,5850,5850,5850,5850,61
|
|
20231124,125500,286195860,5860,5860,5860,5860,0
|
|
20231124,125400,286195860,5860,5860,5860,5860,0
|
|
20231124,125300,286195860,5860,5860,5860,5860,3
|
|
20231124,125200,286178280,5860,5860,5860,5860,0
|
|
20231124,125100,286178280,5860,5860,5860,5860,0
|
|
20231124,125000,286178280,5860,5860,5860,5860,1
|
|
20231124,124900,286172420,5850,5850,5850,5850,0
|
|
20231124,124800,286172420,5850,5850,5850,5850,0
|
|
20231124,124700,286172420,5850,5850,5850,5850,1
|
|
20231124,124600,286166570,5850,5850,5850,5850,0
|
|
20231124,124500,286166570,5850,5850,5850,5850,0
|
|
20231124,124400,286166570,5850,5850,5850,5850,0
|
|
20231124,124300,286166570,5850,5850,5850,5850,0
|
|
20231124,124200,286166570,5850,5850,5850,5850,0
|
|
20231124,124100,286166570,5850,5860,5860,5850,123
|
|
20231124,124000,285446030,5860,5860,5860,5860,1
|
|
20231124,123900,285440170,5860,5860,5860,5860,0
|
|
20231124,123800,285440170,5860,5860,5860,5860,0
|
|
20231124,123700,285440170,5860,5860,5860,5860,0
|
|
20231124,123600,285440170,5860,5860,5860,5860,1
|
|
20231124,123500,285434310,5850,5850,5850,5850,94
|
|
20231124,123400,284884410,5850,5850,5850,5850,444
|
|
20231124,123300,282287010,5850,5850,5850,5850,58
|
|
20231124,123200,281947710,5830,5830,5830,5830,0
|
|
20231124,123100,281947710,5830,5830,5830,5830,0
|
|
20231124,123000,281947710,5830,5830,5830,5830,0
|
|
20231124,122900,281947710,5830,5840,5840,5830,61
|
|
20231124,122800,281591580,5830,5830,5830,5830,0
|
|
20231124,122700,281591580,5830,5830,5840,5830,337
|
|
20231124,122600,279626700,5830,5830,5830,5830,0
|
|
20231124,122500,279626700,5830,5830,5830,5830,50
|
|
20231124,122400,279335200,5800,5800,5800,5800,0
|
|
20231124,122300,279335200,5800,5800,5800,5800,0
|
|
20231124,122200,279335200,5800,5800,5800,5800,0
|
|
20231124,122100,279335200,5800,5800,5800,5800,0
|
|
20231124,122000,279335200,5800,5800,5800,5800,0
|
|
20231124,121900,279335200,5800,5820,5820,5800,1000
|
|
20231124,121800,273530790,5810,5810,5810,5810,0
|
|
20231124,121700,273530790,5810,5810,5810,5810,0
|
|
20231124,121600,273530790,5810,5810,5810,5810,0
|
|
20231124,121500,273530790,5810,5810,5810,5810,0
|
|
20231124,121400,273530790,5810,5810,5810,5810,0
|
|
20231124,121300,273530790,5810,5810,5810,5810,0
|
|
20231124,121200,273530790,5810,5810,5810,5810,0
|
|
20231124,121100,273530790,5810,5810,5810,5810,0
|
|
20231124,121000,273530790,5810,5810,5810,5810,0
|
|
20231124,120900,273530790,5810,5810,5810,5810,0
|
|
20231124,120800,273530790,5810,5810,5810,5810,0
|
|
20231124,120700,273530790,5810,5810,5810,5810,0
|
|
20231124,120600,273530790,5810,5810,5810,5810,0
|
|
20231124,120500,273530790,5810,5810,5810,5810,0
|
|
20231124,120400,273530790,5810,5810,5810,5810,0
|
|
20231124,120300,273530790,5810,5810,5810,5810,0
|
|
20231124,120200,273530790,5810,5810,5810,5810,0
|
|
20231124,120100,273530790,5810,5810,5810,5810,0
|
|
20231124,120000,273530790,5810,5810,5810,5810,98
|
|
20231124,115900,272961410,5810,5810,5810,5810,0
|
|
20231124,115800,272961410,5810,5810,5810,5810,3
|
|
20231124,115700,272943980,5820,5820,5820,5820,0
|
|
20231124,115600,272943980,5820,5820,5820,5820,0
|
|
20231124,115500,272943980,5820,5820,5820,5820,0
|
|
20231124,115400,272943980,5820,5820,5820,5820,0
|
|
20231124,115300,272943980,5820,5820,5820,5820,15
|
|
20231124,115200,272856680,5820,5820,5820,5820,0
|
|
20231124,115100,272856680,5820,5820,5820,5820,0
|
|
20231124,115000,272856680,5820,5820,5820,5820,0
|
|
20231124,114900,272856680,5820,5820,5820,5820,0
|
|
20231124,114800,272856680,5820,5820,5820,5820,0
|
|
20231124,114700,272856680,5820,5820,5820,5820,0
|
|
20231124,114600,272856680,5820,5820,5820,5820,0
|
|
20231124,114500,272856680,5820,5820,5820,5820,0
|
|
20231124,114400,272856680,5820,5820,5820,5820,655
|
|
20231124,114300,269044580,5840,5840,5840,5840,0
|
|
20231124,114200,269044580,5840,5840,5840,5840,0
|
|
20231124,114100,269044580,5840,5840,5840,5840,1
|
|
20231124,114000,269038740,5850,5850,5850,5850,0
|
|
20231124,113900,269038740,5850,5850,5850,5850,0
|
|
20231124,113800,269038740,5850,5850,5850,5850,0
|
|
20231124,113700,269038740,5850,5850,5850,5850,0
|
|
20231124,113600,269038740,5850,5850,5850,5850,0
|
|
20231124,113500,269038740,5850,5850,5850,5850,3
|
|
20231124,113400,269021190,5830,5830,5830,5830,46
|
|
20231124,113300,268753010,5820,5820,5820,5820,0
|
|
20231124,113200,268753010,5820,5820,5820,5820,0
|
|
20231124,113100,268753010,5820,5820,5820,5820,0
|
|
20231124,113000,268753010,5820,5820,5820,5820,0
|
|
20231124,112900,268753010,5820,5830,5830,5820,1632
|
|
20231124,112800,259253720,5830,5830,5830,5830,0
|
|
20231124,112700,259253720,5830,5830,5830,5830,400
|
|
20231124,112600,256921720,5830,5830,5830,5830,0
|
|
20231124,112500,256921720,5830,5830,5830,5830,5
|
|
20231124,112400,256892570,5830,5830,5830,5830,0
|
|
20231124,112300,256892570,5830,5830,5830,5830,0
|
|
20231124,112200,256892570,5830,5830,5830,5830,0
|
|
20231124,112100,256892570,5830,5830,5830,5830,10
|
|
20231124,112000,256834270,5860,5860,5860,5860,0
|
|
20231124,111900,256834270,5860,5860,5860,5860,0
|
|
20231124,111800,256834270,5860,5860,5860,5860,0
|
|
20231124,111700,256834270,5860,5860,5860,5860,0
|
|
20231124,111600,256834270,5860,5860,5860,5860,3
|
|
20231124,111500,256816690,5860,5860,5860,5860,0
|
|
20231124,111400,256816690,5860,5860,5860,5860,0
|
|
20231124,111300,256816690,5860,5860,5860,5860,100
|
|
20231124,111200,256230690,5860,5860,5860,5860,1
|
|
20231124,111100,256224830,5830,5840,5840,5830,968
|
|
20231124,111000,250576740,5840,5840,5840,5840,0
|
|
20231124,110900,250576740,5840,5850,5850,5840,150
|
|
20231124,110800,249700050,5850,5850,5850,5850,0
|
|
20231124,110700,249700050,5850,5850,5850,5850,17
|
|
20231124,110600,249600600,5890,5890,5890,5890,1
|
|
20231124,110500,249594710,5890,5890,5890,5890,0
|
|
20231124,110400,249594710,5890,5890,5890,5890,0
|
|
20231124,110300,249594710,5890,5870,5890,5870,170
|
|
20231124,110200,248595300,5850,5850,5850,5850,0
|
|
20231124,110100,248595300,5850,5850,5850,5850,0
|
|
20231124,110000,248595300,5850,5850,5850,5850,100
|
|
20231124,105900,248010300,5850,5850,5850,5850,0
|
|
20231124,105800,248010300,5850,5870,5870,5850,100
|
|
20231124,105700,247424540,5870,5870,5870,5870,0
|
|
20231124,105600,247424540,5870,5870,5870,5870,50
|
|
20231124,105500,247131040,5870,5870,5870,5870,0
|
|
20231124,105400,247131040,5870,5860,5870,5850,905
|
|
20231124,105300,241836550,5850,5850,5850,5850,0
|
|
20231124,105200,241836550,5850,5850,5850,5850,0
|
|
20231124,105100,241836550,5850,5850,5850,5850,0
|
|
20231124,105000,241836550,5850,5860,5860,5850,1000
|
|
20231124,104900,235986310,5850,5850,5850,5850,0
|
|
20231124,104800,235986310,5850,5850,5850,5850,0
|
|
20231124,104700,235986310,5850,5850,5850,5850,461
|
|
20231124,104600,233289460,5860,5880,5880,5860,1224
|
|
20231124,104500,226115580,5900,5900,5900,5900,10
|
|
20231124,104400,226056580,5870,5870,5870,5870,0
|
|
20231124,104300,226056580,5870,5870,5870,5870,0
|
|
20231124,104200,226056580,5870,5880,5880,5870,100
|
|
20231124,104100,225469370,5880,5880,5880,5880,1
|
|
20231124,104000,225463490,5880,5880,5880,5880,20
|
|
20231124,103900,225345890,5880,5880,5880,5880,0
|
|
20231124,103800,225345890,5880,5880,5880,5880,0
|
|
20231124,103700,225345890,5880,5880,5880,5880,0
|
|
20231124,103600,225345890,5880,5880,5880,5880,10
|
|
20231124,103500,225287090,5870,5870,5870,5870,202
|
|
20231124,103400,224101350,5870,5870,5870,5870,11
|
|
20231124,103300,224036780,5900,5870,5900,5870,471
|
|
20231124,103200,221271980,5900,5900,5900,5900,0
|
|
20231124,103100,221271980,5900,5900,5900,5900,0
|
|
20231124,103000,221271980,5900,5900,5900,5900,1
|
|
20231124,102900,221266080,5910,5900,5910,5900,1227
|
|
20231124,102800,214024560,5900,5900,5910,5900,2951
|
|
20231124,102700,196596980,5900,5900,5900,5900,0
|
|
20231124,102600,196596980,5900,5900,5900,5900,53
|
|
20231124,102500,196284280,5910,5870,5910,5870,3234
|
|
20231124,102400,177197870,5870,5870,5870,5870,0
|
|
20231124,102300,177197870,5870,5870,5870,5870,0
|
|
20231124,102200,177197870,5870,5860,5870,5860,74
|
|
20231124,102100,176764050,5840,5840,5840,5840,0
|
|
20231124,102000,176764050,5840,5840,5840,5840,0
|
|
20231124,101900,176764050,5840,5850,5850,5840,1000
|
|
20231124,101800,170914590,5850,5850,5850,5850,560
|
|
20231124,101700,167638590,5840,5840,5840,5840,25
|
|
20231124,101600,167492590,5850,5850,5850,5850,300
|
|
20231124,101500,165737590,5850,5850,5850,5850,0
|
|
20231124,101400,165737590,5850,5850,5850,5850,216
|
|
20231124,101300,164473990,5850,5850,5850,5850,0
|
|
20231124,101200,164473990,5850,5860,5860,5850,374
|
|
20231124,101100,162285890,5880,5850,5880,5850,17
|
|
20231124,101000,162186110,5850,5850,5850,5850,153
|
|
20231124,100900,161291060,5830,5830,5830,5830,0
|
|
20231124,100800,161291060,5830,5870,5870,5830,3655
|
|
20231124,100700,139902610,5900,5850,5900,5850,5661
|
|
20231124,100600,106601230,5850,5810,5850,5810,1847
|
|
20231124,100500,95835860,5810,5810,5810,5810,0
|
|
20231124,100400,95835860,5810,5810,5810,5810,0
|
|
20231124,100300,95835860,5810,5810,5810,5810,0
|
|
20231124,100200,95835860,5810,5810,5810,5810,0
|
|
20231124,100100,95835860,5810,5810,5810,5810,1
|
|
20231124,100000,95830050,5760,5760,5760,5760,50
|
|
20231124,095900,95542050,5770,5770,5770,5770,0
|
|
20231124,095800,95542050,5770,5770,5770,5770,164
|
|
20231124,095700,94595770,5770,5770,5770,5770,0
|
|
20231124,095600,94595770,5770,5770,5770,5770,0
|
|
20231124,095500,94595770,5770,5770,5770,5770,1
|
|
20231124,095400,94590000,5800,5800,5800,5800,0
|
|
20231124,095300,94590000,5800,5800,5800,5800,12
|
|
20231124,095200,94520400,5800,5800,5800,5800,0
|
|
20231124,095100,94520400,5800,5800,5800,5800,0
|
|
20231124,095000,94520400,5800,5820,5820,5800,113
|
|
20231124,094900,93864740,5800,5800,5810,5800,399
|
|
20231124,094800,91550510,5800,5770,5800,5770,3492
|
|
20231124,094700,71304670,5770,5770,5770,5770,0
|
|
20231124,094600,71304670,5770,5770,5770,5770,1
|
|
20231124,094500,71298900,5780,5780,5780,5780,0
|
|
20231124,094400,71298900,5780,5780,5780,5780,0
|
|
20231124,094300,71298900,5780,5780,5780,5780,0
|
|
20231124,094200,71298900,5780,5780,5780,5780,0
|
|
20231124,094100,71298900,5780,5780,5780,5780,0
|
|
20231124,094000,71298900,5780,5780,5780,5780,10
|
|
20231124,093900,71241100,5780,5780,5780,5780,0
|
|
20231124,093800,71241100,5780,5780,5780,5780,0
|
|
20231124,093700,71241100,5780,5780,5780,5780,0
|
|
20231124,093600,71241100,5780,5780,5780,5780,6
|
|
20231124,093500,71206420,5800,5800,5800,5800,0
|
|
20231124,093400,71206420,5800,5800,5800,5800,0
|
|
20231124,093300,71206420,5800,5790,5800,5790,530
|
|
20231124,093200,68137420,5800,5740,5800,5740,258
|
|
20231124,093100,66654800,5740,5720,5740,5720,215
|
|
20231124,093000,65424210,5690,5690,5690,5690,0
|
|
20231124,092900,65424210,5690,5690,5700,5690,195
|
|
20231124,092800,64314580,5700,5700,5700,5700,0
|
|
20231124,092700,64314580,5700,5730,5740,5700,274
|
|
20231124,092600,62751080,5720,5700,5720,5700,633
|
|
20231124,092500,59132100,5660,5680,5680,5660,300
|
|
20231124,092400,57431240,5710,5680,5710,5680,35
|
|
20231124,092300,57231900,5710,5720,5760,5610,3756
|
|
20231124,092200,36115900,5710,5730,5730,5660,4202
|
|
20231124,092100,12211520,5740,5740,5740,5740,191
|
|
20231124,092000,11115180,5740,5740,5740,5740,500
|
|
20231124,091900,8245180,5740,5750,5750,5740,50
|
|
20231124,091800,7958100,5800,5800,5800,5800,0
|
|
20231124,091700,7958100,5800,5800,5800,5800,0
|
|
20231124,091600,7958100,5800,5800,5800,5800,0
|
|
20231124,091500,7958100,5800,5790,5800,5790,5
|
|
20231124,091400,7929140,5760,5750,5760,5750,594
|
|
20231124,091300,4507710,5750,5750,5750,5750,10
|
|
20231124,091200,4450210,5740,5750,5750,5740,29
|
|
20231124,091100,4283550,5750,5750,5750,5750,266
|
|
20231124,091000,2754050,5750,5740,5750,5740,113
|
|
20231124,090900,2105330,5740,5770,5770,5740,54
|
|
20231124,090800,1794580,5770,5770,5770,5770,2
|
|
20231124,090700,1783040,5790,5780,5790,5770,55
|
|
20231124,090600,1465650,5790,5780,5790,5770,13
|
|
20231124,090500,1390520,5780,5780,5780,5780,4
|
|
20231124,090400,1367400,5790,5790,5790,5790,0
|
|
20231124,090300,1367400,5790,5790,5790,5790,50
|
|
20231124,090200,1077900,5790,5790,5790,5790,2
|
|
20231124,090100,1066320,5800,5830,5830,5800,102
|
|
20231124,090000,474600,5840,5860,5860,5840,81
|