701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,203800,150773810,5450,5450,5450,5450,644
|
|
20231113,203700,150773810,5450,5450,5450,5450,0
|
|
20231113,203600,150773810,5450,5450,5450,5450,0
|
|
20231113,203500,150773810,5450,5450,5450,5450,0
|
|
20231113,203400,150773810,5450,5450,5450,5450,0
|
|
20231113,203300,150773810,5450,5450,5450,5450,0
|
|
20231113,203200,150773810,5450,5450,5450,5450,0
|
|
20231113,203100,150773810,5450,5450,5450,5450,0
|
|
20231113,203000,150773810,5450,5450,5450,5450,0
|
|
20231113,202900,150773810,5450,5450,5450,5450,0
|
|
20231113,202800,150773810,5450,5450,5450,5450,0
|
|
20231113,202700,150773810,5450,5450,5450,5450,0
|
|
20231113,202600,150773810,5450,5450,5450,5450,0
|
|
20231113,202500,150773810,5450,5450,5450,5450,0
|
|
20231113,202400,150773810,5450,5450,5450,5450,0
|
|
20231113,202300,150773810,5450,5450,5450,5450,0
|
|
20231113,202200,150773810,5450,5450,5450,5450,0
|
|
20231113,202100,150773810,5450,5450,5450,5450,0
|
|
20231113,202000,150773810,5450,5450,5450,5450,0
|
|
20231113,201900,150773810,5450,5450,5450,5450,0
|
|
20231113,201800,150773810,5450,5450,5450,5450,0
|
|
20231113,201700,150773810,5450,5450,5450,5450,0
|
|
20231113,201600,150773810,5450,5450,5450,5450,0
|
|
20231113,201500,150773810,5450,5450,5450,5450,0
|
|
20231113,201400,150773810,5450,5450,5450,5450,0
|
|
20231113,201300,150773810,5450,5450,5450,5450,0
|
|
20231113,201200,150773810,5450,5450,5450,5450,0
|
|
20231113,201100,150773810,5450,5450,5450,5450,0
|
|
20231113,201000,150773810,5450,5450,5450,5450,0
|
|
20231113,200900,150773810,5450,5450,5450,5450,0
|
|
20231113,200800,150773810,5450,5450,5450,5450,644
|
|
20231113,200700,150773810,5450,5450,5450,5450,0
|
|
20231113,200600,150773810,5450,5450,5450,5450,0
|
|
20231113,200500,150773810,5450,5450,5450,5450,0
|
|
20231113,200400,150773810,5450,5450,5450,5450,0
|
|
20231113,200300,150773810,5450,5450,5450,5450,0
|
|
20231113,200200,150773810,5450,5450,5450,5450,0
|
|
20231113,200100,150773810,5450,5450,5450,5450,0
|
|
20231113,200000,150773810,5450,5450,5450,5450,0
|
|
20231113,195900,150773810,5450,5450,5450,5450,0
|
|
20231113,195800,150773810,5450,5450,5450,5450,0
|
|
20231113,195700,150773810,5450,5450,5450,5450,0
|
|
20231113,195600,150773810,5450,5450,5450,5450,0
|
|
20231113,195500,150773810,5450,5450,5450,5450,0
|
|
20231113,195400,150773810,5450,5450,5450,5450,0
|
|
20231113,195300,150773810,5450,5450,5450,5450,0
|
|
20231113,195200,150773810,5450,5450,5450,5450,0
|
|
20231113,195100,150773810,5450,5450,5450,5450,0
|
|
20231113,195000,150773810,5450,5450,5450,5450,0
|
|
20231113,194900,150773810,5450,5450,5450,5450,0
|
|
20231113,194800,150773810,5450,5450,5450,5450,0
|
|
20231113,194700,150773810,5450,5450,5450,5450,0
|
|
20231113,194600,150773810,5450,5450,5450,5450,0
|
|
20231113,194500,150773810,5450,5450,5450,5450,0
|
|
20231113,194400,150773810,5450,5450,5450,5450,0
|
|
20231113,194300,150773810,5450,5450,5450,5450,0
|
|
20231113,194200,150773810,5450,5450,5450,5450,0
|
|
20231113,194100,150773810,5450,5450,5450,5450,0
|
|
20231113,194000,150773810,5450,5450,5450,5450,0
|
|
20231113,193900,150773810,5450,5450,5450,5450,0
|
|
20231113,193800,150773810,5450,5450,5450,5450,644
|
|
20231113,193700,150773810,5450,5450,5450,5450,0
|
|
20231113,193600,150773810,5450,5450,5450,5450,0
|
|
20231113,193500,150773810,5450,5450,5450,5450,0
|
|
20231113,193400,150773810,5450,5450,5450,5450,0
|
|
20231113,193300,150773810,5450,5450,5450,5450,0
|
|
20231113,193200,150773810,5450,5450,5450,5450,0
|
|
20231113,193100,150773810,5450,5450,5450,5450,0
|
|
20231113,193000,150773810,5450,5450,5450,5450,0
|
|
20231113,192900,150773810,5450,5450,5450,5450,0
|
|
20231113,192800,150773810,5450,5450,5450,5450,0
|
|
20231113,192700,150773810,5450,5450,5450,5450,0
|
|
20231113,192600,150773810,5450,5450,5450,5450,0
|
|
20231113,192500,150773810,5450,5450,5450,5450,0
|
|
20231113,192400,150773810,5450,5450,5450,5450,0
|
|
20231113,192300,150773810,5450,5450,5450,5450,0
|
|
20231113,192200,150773810,5450,5450,5450,5450,0
|
|
20231113,192100,150773810,5450,5450,5450,5450,0
|
|
20231113,192000,150773810,5450,5450,5450,5450,0
|
|
20231113,191900,150773810,5450,5450,5450,5450,0
|
|
20231113,191800,150773810,5450,5450,5450,5450,0
|
|
20231113,191700,150773810,5450,5450,5450,5450,0
|
|
20231113,191600,150773810,5450,5450,5450,5450,0
|
|
20231113,191500,150773810,5450,5450,5450,5450,0
|
|
20231113,191400,150773810,5450,5450,5450,5450,0
|
|
20231113,191300,150773810,5450,5450,5450,5450,0
|
|
20231113,191200,150773810,5450,5450,5450,5450,0
|
|
20231113,191100,150773810,5450,5450,5450,5450,0
|
|
20231113,191000,150773810,5450,5450,5450,5450,0
|
|
20231113,190900,150773810,5450,5450,5450,5450,0
|
|
20231113,190800,150773810,5450,5450,5450,5450,644
|
|
20231113,190700,150773810,5450,5450,5450,5450,0
|
|
20231113,190600,150773810,5450,5450,5450,5450,0
|
|
20231113,190500,150773810,5450,5450,5450,5450,0
|
|
20231113,190400,150773810,5450,5450,5450,5450,0
|
|
20231113,190300,150773810,5450,5450,5450,5450,0
|
|
20231113,190200,150773810,5450,5450,5450,5450,0
|
|
20231113,190100,150773810,5450,5450,5450,5450,0
|
|
20231113,190000,150773810,5450,5450,5450,5450,0
|
|
20231113,185900,150773810,5450,5450,5450,5450,0
|
|
20231113,185800,150773810,5450,5450,5450,5450,0
|
|
20231113,185700,150773810,5450,5450,5450,5450,0
|
|
20231113,185600,150773810,5450,5450,5450,5450,0
|
|
20231113,185500,150773810,5450,5450,5450,5450,0
|
|
20231113,185400,150773810,5450,5450,5450,5450,0
|
|
20231113,185300,150773810,5450,5450,5450,5450,0
|
|
20231113,185200,150773810,5450,5450,5450,5450,0
|
|
20231113,185100,150773810,5450,5450,5450,5450,0
|
|
20231113,185000,150773810,5450,5450,5450,5450,0
|
|
20231113,184900,150773810,5450,5450,5450,5450,0
|
|
20231113,184800,150773810,5450,5450,5450,5450,0
|
|
20231113,184700,150773810,5450,5450,5450,5450,0
|
|
20231113,184600,150773810,5450,5450,5450,5450,0
|
|
20231113,184500,150773810,5450,5450,5450,5450,0
|
|
20231113,184400,150773810,5450,5450,5450,5450,0
|
|
20231113,184300,150773810,5450,5450,5450,5450,0
|
|
20231113,184200,150773810,5450,5450,5450,5450,0
|
|
20231113,184100,150773810,5450,5450,5450,5450,0
|
|
20231113,184000,150773810,5450,5450,5450,5450,0
|
|
20231113,183900,150773810,5450,5450,5450,5450,0
|
|
20231113,183800,150773810,5450,5450,5450,5450,644
|
|
20231113,183700,150773810,5450,5450,5450,5450,0
|
|
20231113,183600,150773810,5450,5450,5450,5450,0
|
|
20231113,183500,150773810,5450,5450,5450,5450,0
|
|
20231113,183400,150773810,5450,5450,5450,5450,0
|
|
20231113,183300,150773810,5450,5450,5450,5450,0
|
|
20231113,183200,150773810,5450,5450,5450,5450,0
|
|
20231113,183100,150773810,5450,5450,5450,5450,0
|
|
20231113,183000,150773810,5450,5450,5450,5450,0
|
|
20231113,182900,150773810,5450,5450,5450,5450,0
|
|
20231113,182800,150773810,5450,5450,5450,5450,0
|
|
20231113,182700,150773810,5450,5450,5450,5450,0
|
|
20231113,182600,150773810,5450,5450,5450,5450,0
|
|
20231113,182500,150773810,5450,5450,5450,5450,0
|
|
20231113,182400,150773810,5450,5450,5450,5450,0
|
|
20231113,182300,150773810,5450,5450,5450,5450,0
|
|
20231113,182200,150773810,5450,5450,5450,5450,0
|
|
20231113,182100,150773810,5450,5450,5450,5450,0
|
|
20231113,182000,150773810,5450,5450,5450,5450,0
|
|
20231113,181900,150773810,5450,5450,5450,5450,0
|
|
20231113,181800,150773810,5450,5450,5450,5450,0
|
|
20231113,181700,150773810,5450,5450,5450,5450,0
|
|
20231113,181600,150773810,5450,5450,5450,5450,0
|
|
20231113,181500,150773810,5450,5450,5450,5450,0
|
|
20231113,181400,150773810,5450,5450,5450,5450,0
|
|
20231113,181300,150773810,5450,5450,5450,5450,0
|
|
20231113,181200,150773810,5450,5450,5450,5450,0
|
|
20231113,181100,150773810,5450,5450,5450,5450,0
|
|
20231113,181000,150773810,5450,5450,5450,5450,0
|
|
20231113,180900,150773810,5450,5450,5450,5450,0
|
|
20231113,180800,150773810,5450,5450,5450,5450,644
|
|
20231113,180700,150773810,5450,5450,5450,5450,0
|
|
20231113,180600,150773810,5450,5450,5450,5450,0
|
|
20231113,180500,150773810,5450,5450,5450,5450,0
|
|
20231113,180400,150773810,5450,5450,5450,5450,0
|
|
20231113,180300,150773810,5450,5450,5450,5450,0
|
|
20231113,180200,150773810,5450,5450,5450,5450,0
|
|
20231113,180100,150773810,5450,5450,5450,5450,0
|
|
20231113,180000,150773810,5450,5450,5450,5450,0
|
|
20231113,175900,150773810,5450,5450,5450,5450,0
|
|
20231113,175800,150773810,5450,5450,5450,5450,0
|
|
20231113,175700,150773810,5450,5450,5450,5450,0
|
|
20231113,175600,150773810,5450,5450,5450,5450,0
|
|
20231113,175500,150773810,5450,5450,5450,5450,0
|
|
20231113,175400,150773810,5450,5450,5450,5450,0
|
|
20231113,175300,150773810,5450,5450,5450,5450,0
|
|
20231113,175200,150773810,5450,5450,5450,5450,0
|
|
20231113,175100,150773810,5450,5450,5450,5450,0
|
|
20231113,175000,150773810,5450,5450,5450,5450,0
|
|
20231113,174900,150773810,5450,5450,5450,5450,0
|
|
20231113,174800,150773810,5450,5450,5450,5450,0
|
|
20231113,174700,150773810,5450,5450,5450,5450,0
|
|
20231113,174600,150773810,5450,5450,5450,5450,0
|
|
20231113,174500,150773810,5450,5450,5450,5450,0
|
|
20231113,174400,150773810,5450,5450,5450,5450,0
|
|
20231113,174300,150773810,5450,5450,5450,5450,0
|
|
20231113,174200,150773810,5450,5450,5450,5450,0
|
|
20231113,174100,150773810,5450,5450,5450,5450,0
|
|
20231113,174000,150773810,5450,5450,5450,5450,0
|
|
20231113,173900,150773810,5450,5450,5450,5450,0
|
|
20231113,173800,150773810,5450,5450,5450,5450,644
|
|
20231113,173700,150773810,5450,5450,5450,5450,0
|
|
20231113,173600,150773810,5450,5450,5450,5450,0
|
|
20231113,173500,150773810,5450,5450,5450,5450,0
|
|
20231113,173400,150773810,5450,5450,5450,5450,0
|
|
20231113,173300,150773810,5450,5450,5450,5450,0
|
|
20231113,173200,150773810,5450,5450,5450,5450,0
|
|
20231113,173100,150773810,5450,5450,5450,5450,0
|
|
20231113,173000,150773810,5450,5450,5450,5450,0
|
|
20231113,172900,150773810,5450,5450,5450,5450,0
|
|
20231113,172800,150773810,5450,5450,5450,5450,0
|
|
20231113,172700,150773810,5450,5450,5450,5450,0
|
|
20231113,172600,150773810,5450,5450,5450,5450,0
|
|
20231113,172500,150773810,5450,5450,5450,5450,0
|
|
20231113,172400,150773810,5450,5450,5450,5450,0
|
|
20231113,172300,150773810,5450,5450,5450,5450,0
|
|
20231113,172200,150773810,5450,5450,5450,5450,0
|
|
20231113,172100,150773810,5450,5450,5450,5450,0
|
|
20231113,172000,150773810,5450,5450,5450,5450,0
|
|
20231113,171900,150773810,5450,5450,5450,5450,0
|
|
20231113,171800,150773810,5450,5450,5450,5450,0
|
|
20231113,171700,150773810,5450,5450,5450,5450,0
|
|
20231113,171600,150773810,5450,5450,5450,5450,0
|
|
20231113,171500,150773810,5450,5450,5450,5450,0
|
|
20231113,171400,150773810,5450,5450,5450,5450,0
|
|
20231113,171300,150773810,5450,5450,5450,5450,0
|
|
20231113,171200,150773810,5450,5450,5450,5450,0
|
|
20231113,171100,150773810,5450,5450,5450,5450,0
|
|
20231113,171000,150773810,5450,5450,5450,5450,0
|
|
20231113,170900,150773810,5450,5450,5450,5450,0
|
|
20231113,170800,150773810,5450,5450,5450,5450,644
|
|
20231113,170700,150773810,5450,5450,5450,5450,0
|
|
20231113,170600,150773810,5450,5450,5450,5450,0
|
|
20231113,170500,150773810,5450,5450,5450,5450,0
|
|
20231113,170400,150773810,5450,5450,5450,5450,0
|
|
20231113,170300,150773810,5450,5450,5450,5450,0
|
|
20231113,170200,150773810,5450,5450,5450,5450,0
|
|
20231113,170100,150773810,5450,5450,5450,5450,0
|
|
20231113,170000,150773810,5450,5450,5450,5450,0
|
|
20231113,165900,150773810,5450,5450,5450,5450,0
|
|
20231113,165800,150773810,5450,5450,5450,5450,0
|
|
20231113,165700,150773810,5450,5450,5450,5450,0
|
|
20231113,165600,150773810,5450,5450,5450,5450,0
|
|
20231113,165500,150773810,5450,5450,5450,5450,0
|
|
20231113,165400,150773810,5450,5450,5450,5450,0
|
|
20231113,165300,150773810,5450,5450,5450,5450,0
|
|
20231113,165200,150773810,5450,5450,5450,5450,0
|
|
20231113,165100,150773810,5450,5450,5450,5450,0
|
|
20231113,165000,150773810,5450,5450,5450,5450,0
|
|
20231113,164900,150773810,5450,5450,5450,5450,0
|
|
20231113,164800,150773810,5450,5450,5450,5450,0
|
|
20231113,164700,150773810,5450,5450,5450,5450,0
|
|
20231113,164600,150773810,5450,5450,5450,5450,0
|
|
20231113,164500,150773810,5450,5450,5450,5450,0
|
|
20231113,164400,150773810,5450,5450,5450,5450,0
|
|
20231113,164300,150773810,5450,5450,5450,5450,0
|
|
20231113,164200,150773810,5450,5450,5450,5450,0
|
|
20231113,164100,150773810,5450,5450,5450,5450,0
|
|
20231113,164000,150773810,5450,5450,5450,5450,0
|
|
20231113,163900,150773810,5450,5450,5450,5450,0
|
|
20231113,163800,150773810,5450,5450,5450,5450,644
|
|
20231113,163700,150773810,5450,5450,5450,5450,0
|
|
20231113,163600,150773810,5450,5450,5450,5450,0
|
|
20231113,163500,150773810,5450,5450,5450,5450,0
|
|
20231113,163400,150773810,5450,5450,5450,5450,0
|
|
20231113,163300,150773810,5450,5450,5450,5450,0
|
|
20231113,163200,150773810,5450,5450,5450,5450,0
|
|
20231113,163100,150773810,5450,5450,5450,5450,0
|
|
20231113,163000,150773810,5450,5450,5450,5450,0
|
|
20231113,162900,150773810,5450,5450,5450,5450,0
|
|
20231113,162800,150773810,5450,5450,5450,5450,0
|
|
20231113,162700,150773810,5450,5450,5450,5450,0
|
|
20231113,162600,150773810,5450,5450,5450,5450,0
|
|
20231113,162500,150773810,5450,5450,5450,5450,0
|
|
20231113,162400,150773810,5450,5450,5450,5450,0
|
|
20231113,162300,150773810,5450,5450,5450,5450,0
|
|
20231113,162200,150773810,5450,5450,5450,5450,0
|
|
20231113,162100,150773810,5450,5450,5450,5450,0
|
|
20231113,162000,150773810,5450,5450,5450,5450,0
|
|
20231113,161900,150773810,5450,5450,5450,5450,0
|
|
20231113,161800,150773810,5450,5450,5450,5450,0
|
|
20231113,161700,150773810,5450,5450,5450,5450,0
|
|
20231113,161600,150773810,5450,5450,5450,5450,0
|
|
20231113,161500,150773810,5450,5450,5450,5450,0
|
|
20231113,161400,150773810,5450,5450,5450,5450,0
|
|
20231113,161300,150773810,5450,5450,5450,5450,0
|
|
20231113,161200,150773810,5450,5450,5450,5450,0
|
|
20231113,161100,150773810,5450,5450,5450,5450,0
|
|
20231113,161000,150773810,5450,5450,5450,5450,0
|
|
20231113,160900,150773810,5450,5450,5450,5450,0
|
|
20231113,160800,150773810,5450,5450,5450,5450,644
|
|
20231113,160700,150773810,5450,5450,5450,5450,0
|
|
20231113,160600,150773810,5450,5450,5450,5450,0
|
|
20231113,160500,150773810,5450,5450,5450,5450,0
|
|
20231113,160400,150773810,5450,5450,5450,5450,0
|
|
20231113,160300,150773810,5450,5450,5450,5450,0
|
|
20231113,160200,150773810,5450,5450,5450,5450,0
|
|
20231113,160100,150773810,5450,5450,5450,5450,0
|
|
20231113,160000,150773810,5450,5450,5450,5450,0
|
|
20231113,155900,150773810,5450,5450,5450,5450,0
|
|
20231113,155800,150773810,5450,5450,5450,5450,0
|
|
20231113,155700,150773810,5450,5450,5450,5450,0
|
|
20231113,155600,150773810,5450,5450,5450,5450,0
|
|
20231113,155500,150773810,5450,5450,5450,5450,0
|
|
20231113,155400,150773810,5450,5450,5450,5450,0
|
|
20231113,155300,150773810,5450,5450,5450,5450,0
|
|
20231113,155200,150773810,5450,5450,5450,5450,0
|
|
20231113,155100,150773810,5450,5450,5450,5450,0
|
|
20231113,155000,150773810,5450,5450,5450,5450,0
|
|
20231113,154900,150773810,5450,5450,5450,5450,0
|
|
20231113,154800,150773810,5450,5450,5450,5450,0
|
|
20231113,154700,150773810,5450,5450,5450,5450,0
|
|
20231113,154600,150773810,5450,5450,5450,5450,0
|
|
20231113,154500,150773810,5450,5450,5450,5450,0
|
|
20231113,154400,150773810,5450,5450,5450,5450,0
|
|
20231113,154300,150773810,5450,5450,5450,5450,0
|
|
20231113,154200,150773810,5450,5450,5450,5450,0
|
|
20231113,154100,150773810,5450,5450,5450,5450,0
|
|
20231113,154000,150773810,5450,5450,5450,5450,0
|
|
20231113,153900,150773810,5450,5450,5450,5450,0
|
|
20231113,153800,150773810,5450,5450,5450,5450,644
|
|
20231113,153700,150773810,5450,5450,5450,5450,0
|
|
20231113,153600,150773810,5450,5450,5450,5450,0
|
|
20231113,153500,150773810,5450,5450,5450,5450,0
|
|
20231113,153400,150773810,5450,5450,5450,5450,0
|
|
20231113,153300,150773810,5450,5450,5450,5450,0
|
|
20231113,153200,150773810,5450,5450,5450,5450,0
|
|
20231113,153100,150773810,5450,5450,5450,5450,0
|
|
20231113,153000,150773810,5450,5450,5450,5450,644
|
|
20231113,152900,147264010,5440,5440,5440,5440,0
|
|
20231113,152800,147264010,5440,5440,5440,5440,0
|
|
20231113,152700,147264010,5440,5440,5440,5440,0
|
|
20231113,152600,147264010,5440,5440,5440,5440,0
|
|
20231113,152500,147264010,5440,5440,5440,5440,0
|
|
20231113,152400,147264010,5440,5440,5440,5440,0
|
|
20231113,152300,147264010,5440,5440,5440,5440,0
|
|
20231113,152200,147264010,5440,5440,5440,5440,0
|
|
20231113,152100,147264010,5440,5440,5440,5440,0
|
|
20231113,152000,147264010,5440,5440,5440,5440,0
|
|
20231113,151900,147264010,5440,5380,5440,5380,121
|
|
20231113,151800,146612060,5380,5330,5380,5330,6162
|
|
20231113,151700,113646620,5330,5340,5340,5330,484
|
|
20231113,151600,111062070,5340,5340,5340,5340,20
|
|
20231113,151500,110955270,5360,5360,5360,5360,0
|
|
20231113,151400,110955270,5360,5350,5360,5340,98
|
|
20231113,151300,110431920,5360,5360,5360,5360,0
|
|
20231113,151200,110431920,5360,5360,5360,5360,0
|
|
20231113,151100,110431920,5360,5360,5360,5360,0
|
|
20231113,151000,110431920,5360,5360,5360,5360,1
|
|
20231113,150900,110426560,5340,5340,5340,5340,0
|
|
20231113,150800,110426560,5340,5350,5350,5340,112
|
|
20231113,150700,109828470,5360,5360,5360,5360,0
|
|
20231113,150600,109828470,5360,5360,5360,5360,1
|
|
20231113,150500,109823110,5340,5350,5350,5340,103
|
|
20231113,150400,109273080,5360,5360,5360,5360,0
|
|
20231113,150300,109273080,5360,5360,5360,5360,0
|
|
20231113,150200,109273080,5360,5360,5360,5360,0
|
|
20231113,150100,109273080,5360,5360,5360,5360,0
|
|
20231113,150000,109273080,5360,5360,5360,5360,0
|
|
20231113,145900,109273080,5360,5360,5360,5360,1
|
|
20231113,145800,109267720,5340,5350,5350,5340,8
|
|
20231113,145700,109224980,5380,5380,5380,5380,0
|
|
20231113,145600,109224980,5380,5380,5380,5380,0
|
|
20231113,145500,109224980,5380,5360,5380,5360,55
|
|
20231113,145400,108929340,5350,5350,5350,5350,41
|
|
20231113,145300,108709990,5340,5340,5340,5340,0
|
|
20231113,145200,108709990,5340,5340,5340,5340,0
|
|
20231113,145100,108709990,5340,5340,5340,5340,39
|
|
20231113,145000,108501730,5330,5340,5340,5330,364
|
|
20231113,144900,106560970,5340,5350,5350,5340,500
|
|
20231113,144800,103886510,5360,5360,5360,5360,0
|
|
20231113,144700,103886510,5360,5360,5360,5360,0
|
|
20231113,144600,103886510,5360,5360,5360,5360,0
|
|
20231113,144500,103886510,5360,5360,5360,5360,1
|
|
20231113,144400,103881150,5350,5350,5350,5350,0
|
|
20231113,144300,103881150,5350,5360,5360,5350,508
|
|
20231113,144200,101163320,5390,5390,5390,5390,0
|
|
20231113,144100,101163320,5390,5390,5390,5390,0
|
|
20231113,144000,101163320,5390,5390,5390,5390,0
|
|
20231113,143900,101163320,5390,5390,5390,5390,1
|
|
20231113,143800,101157930,5350,5360,5360,5350,213
|
|
20231113,143700,100018340,5360,5360,5360,5360,0
|
|
20231113,143600,100018340,5360,5360,5360,5360,0
|
|
20231113,143500,100018340,5360,5360,5360,5360,0
|
|
20231113,143400,100018340,5360,5360,5360,5360,0
|
|
20231113,143300,100018340,5360,5360,5360,5360,0
|
|
20231113,143200,100018340,5360,5380,5380,5360,200
|
|
20231113,143100,98945010,5390,5390,5390,5390,0
|
|
20231113,143000,98945010,5390,5390,5390,5390,0
|
|
20231113,142900,98945010,5390,5390,5390,5390,0
|
|
20231113,142800,98945010,5390,5390,5390,5390,0
|
|
20231113,142700,98945010,5390,5390,5390,5390,0
|
|
20231113,142600,98945010,5390,5390,5390,5390,0
|
|
20231113,142500,98945010,5390,5390,5390,5390,0
|
|
20231113,142400,98945010,5390,5390,5390,5390,0
|
|
20231113,142300,98945010,5390,5390,5390,5390,0
|
|
20231113,142200,98945010,5390,5390,5390,5390,1
|
|
20231113,142100,98939620,5400,5400,5400,5400,1
|
|
20231113,142000,98934220,5360,5360,5360,5360,0
|
|
20231113,141900,98934220,5360,5360,5360,5360,3
|
|
20231113,141800,98918140,5360,5360,5360,5360,0
|
|
20231113,141700,98918140,5360,5360,5360,5360,0
|
|
20231113,141600,98918140,5360,5360,5360,5360,6
|
|
20231113,141500,98885980,5360,5360,5360,5360,193
|
|
20231113,141400,97851500,5350,5360,5360,5350,446
|
|
20231113,141300,95461570,5390,5390,5390,5390,1
|
|
20231113,141200,95456180,5390,5390,5390,5390,0
|
|
20231113,141100,95456180,5390,5390,5390,5390,0
|
|
20231113,141000,95456180,5390,5390,5390,5390,0
|
|
20231113,140900,95456180,5390,5390,5390,5390,0
|
|
20231113,140800,95456180,5390,5350,5390,5350,161
|
|
20231113,140700,94594400,5370,5370,5370,5370,0
|
|
20231113,140600,94594400,5370,5370,5370,5370,269
|
|
20231113,140500,93149870,5360,5360,5360,5360,0
|
|
20231113,140400,93149870,5360,5360,5360,5360,217
|
|
20231113,140300,91986750,5360,5360,5360,5360,20
|
|
20231113,140200,91879550,5360,5380,5380,5360,1334
|
|
20231113,140100,84718320,5380,5390,5390,5380,27
|
|
20231113,140000,84572800,5390,5390,5390,5390,0
|
|
20231113,135900,84572800,5390,5390,5390,5390,2
|
|
20231113,135800,84562020,5390,5390,5390,5390,0
|
|
20231113,135700,84562020,5390,5390,5390,5390,0
|
|
20231113,135600,84562020,5390,5390,5390,5390,26
|
|
20231113,135500,84421880,5390,5390,5390,5390,0
|
|
20231113,135400,84421880,5390,5390,5390,5390,0
|
|
20231113,135300,84421880,5390,5390,5390,5390,0
|
|
20231113,135200,84421880,5390,5390,5390,5390,0
|
|
20231113,135100,84421880,5390,5390,5390,5390,0
|
|
20231113,135000,84421880,5390,5390,5390,5390,0
|
|
20231113,134900,84421880,5390,5390,5390,5390,0
|
|
20231113,134800,84421880,5390,5390,5390,5390,0
|
|
20231113,134700,84421880,5390,5390,5390,5390,0
|
|
20231113,134600,84421880,5390,5390,5390,5390,0
|
|
20231113,134500,84421880,5390,5390,5390,5390,0
|
|
20231113,134400,84421880,5390,5390,5390,5390,0
|
|
20231113,134300,84421880,5390,5390,5390,5390,0
|
|
20231113,134200,84421880,5390,5390,5390,5390,0
|
|
20231113,134100,84421880,5390,5390,5390,5390,0
|
|
20231113,134000,84421880,5390,5390,5390,5390,7
|
|
20231113,133900,84384150,5390,5390,5390,5390,0
|
|
20231113,133800,84384150,5390,5390,5390,5390,0
|
|
20231113,133700,84384150,5390,5390,5390,5390,0
|
|
20231113,133600,84384150,5390,5390,5390,5390,0
|
|
20231113,133500,84384150,5390,5390,5390,5390,0
|
|
20231113,133400,84384150,5390,5390,5390,5390,0
|
|
20231113,133300,84384150,5390,5390,5390,5390,0
|
|
20231113,133200,84384150,5390,5390,5390,5390,0
|
|
20231113,133100,84384150,5390,5390,5390,5390,0
|
|
20231113,133000,84384150,5390,5390,5390,5390,1
|
|
20231113,132900,84378760,5370,5390,5390,5370,734
|
|
20231113,132800,80426400,5400,5410,5410,5400,301
|
|
20231113,132700,78800990,5420,5420,5420,5420,1
|
|
20231113,132600,78795570,5420,5420,5420,5420,0
|
|
20231113,132500,78795570,5420,5420,5420,5420,0
|
|
20231113,132400,78795570,5420,5420,5420,5420,0
|
|
20231113,132300,78795570,5420,5420,5420,5420,0
|
|
20231113,132200,78795570,5420,5420,5420,5420,0
|
|
20231113,132100,78795570,5420,5420,5420,5420,0
|
|
20231113,132000,78795570,5420,5420,5420,5420,0
|
|
20231113,131900,78795570,5420,5420,5420,5420,0
|
|
20231113,131800,78795570,5420,5420,5420,5420,0
|
|
20231113,131700,78795570,5420,5420,5420,5420,0
|
|
20231113,131600,78795570,5420,5420,5420,5420,0
|
|
20231113,131500,78795570,5420,5420,5420,5420,0
|
|
20231113,131400,78795570,5420,5420,5420,5420,0
|
|
20231113,131300,78795570,5420,5420,5420,5420,0
|
|
20231113,131200,78795570,5420,5420,5420,5420,0
|
|
20231113,131100,78795570,5420,5420,5420,5420,0
|
|
20231113,131000,78795570,5420,5420,5420,5420,0
|
|
20231113,130900,78795570,5420,5420,5420,5420,0
|
|
20231113,130800,78795570,5420,5420,5420,5420,0
|
|
20231113,130700,78795570,5420,5420,5420,5420,0
|
|
20231113,130600,78795570,5420,5400,5420,5400,8
|
|
20231113,130500,78752310,5370,5370,5370,5370,0
|
|
20231113,130400,78752310,5370,5370,5370,5370,0
|
|
20231113,130300,78752310,5370,5370,5370,5370,0
|
|
20231113,130200,78752310,5370,5370,5370,5370,0
|
|
20231113,130100,78752310,5370,5390,5390,5370,24
|
|
20231113,130000,78623300,5430,5430,5430,5430,0
|
|
20231113,125900,78623300,5430,5430,5430,5430,100
|
|
20231113,125800,78080300,5430,5400,5430,5400,100
|
|
20231113,125700,77537420,5410,5410,5410,5410,5
|
|
20231113,125600,77510370,5410,5410,5410,5410,0
|
|
20231113,125500,77510370,5410,5410,5410,5410,0
|
|
20231113,125400,77510370,5410,5410,5410,5410,75
|
|
20231113,125300,77104620,5390,5390,5390,5390,0
|
|
20231113,125200,77104620,5390,5390,5390,5390,0
|
|
20231113,125100,77104620,5390,5390,5390,5390,0
|
|
20231113,125000,77104620,5390,5390,5390,5390,0
|
|
20231113,124900,77104620,5390,5400,5400,5390,20
|
|
20231113,124800,76996810,5390,5390,5390,5390,0
|
|
20231113,124700,76996810,5390,5390,5390,5390,0
|
|
20231113,124600,76996810,5390,5390,5390,5390,0
|
|
20231113,124500,76996810,5390,5390,5390,5390,0
|
|
20231113,124400,76996810,5390,5390,5390,5390,10
|
|
20231113,124300,76942910,5390,5390,5390,5390,0
|
|
20231113,124200,76942910,5390,5390,5390,5390,0
|
|
20231113,124100,76942910,5390,5400,5400,5390,59
|
|
20231113,124000,76624890,5410,5410,5410,5410,1
|
|
20231113,123900,76619480,5420,5420,5420,5420,0
|
|
20231113,123800,76619480,5420,5430,5430,5420,2
|
|
20231113,123700,76608630,5420,5420,5420,5420,4
|
|
20231113,123600,76586950,5430,5420,5430,5420,17
|
|
20231113,123500,76494800,5370,5370,5370,5370,0
|
|
20231113,123400,76494800,5370,5420,5420,5360,402
|
|
20231113,123300,74333840,5430,5430,5430,5430,0
|
|
20231113,123200,74333840,5430,5430,5430,5430,0
|
|
20231113,123100,74333840,5430,5430,5430,5430,0
|
|
20231113,123000,74333840,5430,5430,5430,5430,0
|
|
20231113,122900,74333840,5430,5430,5430,5430,0
|
|
20231113,122800,74333840,5430,5430,5430,5430,0
|
|
20231113,122700,74333840,5430,5430,5430,5430,0
|
|
20231113,122600,74333840,5430,5430,5430,5430,0
|
|
20231113,122500,74333840,5430,5430,5430,5430,0
|
|
20231113,122400,74333840,5430,5420,5430,5420,3
|
|
20231113,122300,74317560,5410,5400,5410,5400,179
|
|
20231113,122200,73350850,5400,5400,5400,5400,0
|
|
20231113,122100,73350850,5400,5400,5400,5400,400
|
|
20231113,122000,71190850,5400,5400,5400,5400,355
|
|
20231113,121900,69273850,5410,5400,5410,5400,30
|
|
20231113,121800,69111800,5400,5390,5400,5390,21
|
|
20231113,121700,68998410,5380,5390,5400,5370,551
|
|
20231113,121600,66029730,5390,5410,5410,5390,822
|
|
20231113,121500,61586070,5420,5420,5420,5420,4
|
|
20231113,121400,61564390,5410,5410,5410,5410,0
|
|
20231113,121300,61564390,5410,5410,5410,5410,0
|
|
20231113,121200,61564390,5410,5410,5410,5410,101
|
|
20231113,121100,61017980,5420,5420,5420,5420,153
|
|
20231113,121000,60188720,5440,5450,5450,5420,1409
|
|
20231113,120900,52533570,5460,5500,5500,5460,48
|
|
20231113,120800,52270370,5480,5480,5480,5480,0
|
|
20231113,120700,52270370,5480,5480,5480,5480,0
|
|
20231113,120600,52270370,5480,5480,5480,5480,0
|
|
20231113,120500,52270370,5480,5480,5480,5480,0
|
|
20231113,120400,52270370,5480,5480,5480,5480,0
|
|
20231113,120300,52270370,5480,5480,5480,5480,0
|
|
20231113,120200,52270370,5480,5480,5480,5480,0
|
|
20231113,120100,52270370,5480,5480,5480,5480,0
|
|
20231113,120000,52270370,5480,5480,5480,5480,56
|
|
20231113,115900,51963490,5470,5470,5470,5470,0
|
|
20231113,115800,51963490,5470,5470,5470,5470,0
|
|
20231113,115700,51963490,5470,5470,5470,5470,0
|
|
20231113,115600,51963490,5470,5470,5470,5470,0
|
|
20231113,115500,51963490,5470,5470,5470,5470,0
|
|
20231113,115400,51963490,5470,5490,5490,5470,4
|
|
20231113,115300,51941580,5490,5490,5490,5490,0
|
|
20231113,115200,51941580,5490,5490,5490,5490,0
|
|
20231113,115100,51941580,5490,5490,5490,5490,1
|
|
20231113,115000,51936090,5490,5490,5490,5490,0
|
|
20231113,114900,51936090,5490,5490,5490,5490,0
|
|
20231113,114800,51936090,5490,5490,5490,5490,2
|
|
20231113,114700,51925110,5480,5480,5480,5480,2
|
|
20231113,114600,51914150,5490,5490,5490,5490,2
|
|
20231113,114500,51903170,5490,5490,5490,5490,0
|
|
20231113,114400,51903170,5490,5490,5490,5490,2
|
|
20231113,114300,51892190,5500,5500,5500,5500,0
|
|
20231113,114200,51892190,5500,5500,5500,5500,0
|
|
20231113,114100,51892190,5500,5500,5500,5500,0
|
|
20231113,114000,51892190,5500,5500,5500,5500,0
|
|
20231113,113900,51892190,5500,5500,5500,5500,0
|
|
20231113,113800,51892190,5500,5500,5500,5500,0
|
|
20231113,113700,51892190,5500,5500,5500,5500,0
|
|
20231113,113600,51892190,5500,5500,5500,5500,0
|
|
20231113,113500,51892190,5500,5500,5500,5500,0
|
|
20231113,113400,51892190,5500,5500,5500,5500,0
|
|
20231113,113300,51892190,5500,5500,5500,5500,0
|
|
20231113,113200,51892190,5500,5500,5500,5500,0
|
|
20231113,113100,51892190,5500,5500,5500,5500,0
|
|
20231113,113000,51892190,5500,5500,5500,5500,0
|
|
20231113,112900,51892190,5500,5500,5500,5500,0
|
|
20231113,112800,51892190,5500,5500,5500,5500,0
|
|
20231113,112700,51892190,5500,5500,5500,5500,0
|
|
20231113,112600,51892190,5500,5500,5500,5500,0
|
|
20231113,112500,51892190,5500,5500,5500,5500,0
|
|
20231113,112400,51892190,5500,5500,5500,5500,0
|
|
20231113,112300,51892190,5500,5500,5500,5500,0
|
|
20231113,112200,51892190,5500,5500,5500,5500,5
|
|
20231113,112100,51864690,5500,5500,5500,5500,0
|
|
20231113,112000,51864690,5500,5500,5500,5500,0
|
|
20231113,111900,51864690,5500,5500,5500,5500,0
|
|
20231113,111800,51864690,5500,5500,5500,5500,0
|
|
20231113,111700,51864690,5500,5500,5500,5500,0
|
|
20231113,111600,51864690,5500,5500,5500,5500,0
|
|
20231113,111500,51864690,5500,5500,5500,5500,0
|
|
20231113,111400,51864690,5500,5500,5500,5500,0
|
|
20231113,111300,51864690,5500,5500,5500,5500,1
|
|
20231113,111200,51859190,5490,5490,5490,5490,0
|
|
20231113,111100,51859190,5490,5490,5490,5490,3
|
|
20231113,111000,51842720,5490,5480,5490,5480,4
|
|
20231113,110900,51820790,5500,5500,5500,5500,0
|
|
20231113,110800,51820790,5500,5490,5500,5490,71
|
|
20231113,110700,51430300,5490,5490,5490,5490,0
|
|
20231113,110600,51430300,5490,5490,5490,5490,0
|
|
20231113,110500,51430300,5490,5500,5500,5490,14
|
|
20231113,110400,51353420,5510,5510,5510,5510,0
|
|
20231113,110300,51353420,5510,5510,5510,5510,0
|
|
20231113,110200,51353420,5510,5510,5510,5510,0
|
|
20231113,110100,51353420,5510,5510,5510,5510,0
|
|
20231113,110000,51353420,5510,5510,5510,5510,0
|
|
20231113,105900,51353420,5510,5510,5510,5510,0
|
|
20231113,105800,51353420,5510,5510,5510,5510,0
|
|
20231113,105700,51353420,5510,5510,5510,5510,1
|
|
20231113,105600,51347910,5510,5510,5510,5510,0
|
|
20231113,105500,51347910,5510,5500,5510,5500,9
|
|
20231113,105400,51298400,5500,5510,5510,5500,3
|
|
20231113,105300,51281890,5510,5510,5510,5510,0
|
|
20231113,105200,51281890,5510,5510,5510,5510,0
|
|
20231113,105100,51281890,5510,5510,5510,5510,0
|
|
20231113,105000,51281890,5510,5510,5510,5510,0
|
|
20231113,104900,51281890,5510,5510,5510,5510,0
|
|
20231113,104800,51281890,5510,5510,5510,5510,0
|
|
20231113,104700,51281890,5510,5510,5510,5510,0
|
|
20231113,104600,51281890,5510,5510,5510,5510,0
|
|
20231113,104500,51281890,5510,5510,5510,5510,0
|
|
20231113,104400,51281890,5510,5500,5510,5500,2
|
|
20231113,104300,51270880,5480,5480,5480,5480,0
|
|
20231113,104200,51270880,5480,5480,5480,5480,260
|
|
20231113,104100,49846080,5480,5490,5490,5480,998
|
|
20231113,104000,44372060,5510,5510,5510,5510,0
|
|
20231113,103900,44372060,5510,5510,5510,5510,0
|
|
20231113,103800,44372060,5510,5510,5510,5510,1
|
|
20231113,103700,44366550,5520,5520,5520,5520,0
|
|
20231113,103600,44366550,5520,5520,5520,5520,0
|
|
20231113,103500,44366550,5520,5520,5520,5520,1
|
|
20231113,103400,44361030,5530,5530,5530,5530,0
|
|
20231113,103300,44361030,5530,5530,5530,5530,0
|
|
20231113,103200,44361030,5530,5530,5530,5530,0
|
|
20231113,103100,44361030,5530,5510,5530,5510,2
|
|
20231113,103000,44349990,5510,5510,5510,5510,0
|
|
20231113,102900,44349990,5510,5500,5510,5500,227
|
|
20231113,102800,43099280,5500,5500,5500,5500,44
|
|
20231113,102700,42857280,5500,5500,5520,5490,11
|
|
20231113,102600,42796760,5500,5510,5510,5500,537
|
|
20231113,102500,39843100,5510,5520,5520,5510,576
|
|
20231113,102400,36669290,5520,5520,5520,5520,0
|
|
20231113,102300,36669290,5520,5520,5520,5520,0
|
|
20231113,102200,36669290,5520,5540,5540,5520,44
|
|
20231113,102100,36426170,5550,5550,5550,5550,0
|
|
20231113,102000,36426170,5550,5550,5550,5550,0
|
|
20231113,101900,36426170,5550,5550,5550,5550,0
|
|
20231113,101800,36426170,5550,5550,5550,5550,0
|
|
20231113,101700,36426170,5550,5550,5550,5550,0
|
|
20231113,101600,36426170,5550,5550,5550,5550,1
|
|
20231113,101500,36420620,5570,5570,5570,5570,0
|
|
20231113,101400,36420620,5570,5560,5570,5560,2
|
|
20231113,101300,36409490,5590,5540,5590,5520,1513
|
|
20231113,101200,28047550,5540,5540,5540,5540,0
|
|
20231113,101100,28047550,5540,5550,5550,5540,2
|
|
20231113,101000,28036460,5540,5540,5540,5540,0
|
|
20231113,100900,28036460,5540,5570,5580,5540,12
|
|
20231113,100800,27969870,5550,5590,5590,5550,4
|
|
20231113,100700,27947600,5600,5560,5600,5550,4
|
|
20231113,100600,27925330,5570,5580,5590,5570,3
|
|
20231113,100500,27908590,5540,5550,5550,5540,435
|
|
20231113,100400,25498230,5550,5550,5550,5550,0
|
|
20231113,100300,25498230,5550,5550,5550,5550,0
|
|
20231113,100200,25498230,5550,5550,5550,5550,0
|
|
20231113,100100,25498230,5550,5550,5550,5550,0
|
|
20231113,100000,25498230,5550,5550,5550,5550,0
|
|
20231113,095900,25498230,5550,5550,5550,5550,0
|
|
20231113,095800,25498230,5550,5550,5550,5550,1
|
|
20231113,095700,25492680,5550,5550,5550,5550,30
|
|
20231113,095600,25326180,5560,5560,5560,5560,0
|
|
20231113,095500,25326180,5560,5560,5560,5560,0
|
|
20231113,095400,25326180,5560,5560,5560,5560,0
|
|
20231113,095300,25326180,5560,5560,5560,5560,0
|
|
20231113,095200,25326180,5560,5560,5560,5560,115
|
|
20231113,095100,24686780,5560,5560,5560,5560,0
|
|
20231113,095000,24686780,5560,5560,5560,5560,0
|
|
20231113,094900,24686780,5560,5560,5560,5560,0
|
|
20231113,094800,24686780,5560,5570,5570,5560,49
|
|
20231113,094700,24414240,5590,5590,5590,5590,0
|
|
20231113,094600,24414240,5590,5590,5590,5590,1
|
|
20231113,094500,24408650,5590,5590,5590,5590,0
|
|
20231113,094400,24408650,5590,5590,5590,5590,0
|
|
20231113,094300,24408650,5590,5590,5590,5590,0
|
|
20231113,094200,24408650,5590,5590,5590,5590,0
|
|
20231113,094100,24408650,5590,5610,5610,5590,94
|
|
20231113,094000,23882010,5550,5630,5710,5550,1333
|
|
20231113,093900,16318560,5550,5550,5550,5550,0
|
|
20231113,093800,16318560,5550,5550,5550,5550,0
|
|
20231113,093700,16318560,5550,5560,5560,5550,357
|
|
20231113,093600,14335980,5640,5640,5640,5640,1
|
|
20231113,093500,14330340,5650,5650,5650,5650,0
|
|
20231113,093400,14330340,5650,5650,5650,5650,0
|
|
20231113,093300,14330340,5650,5650,5650,5650,0
|
|
20231113,093200,14330340,5650,5650,5650,5650,0
|
|
20231113,093100,14330340,5650,5650,5650,5650,0
|
|
20231113,093000,14330340,5650,5560,5650,5560,795
|
|
20231113,092900,9863990,5560,5560,5560,5560,66
|
|
20231113,092800,9497030,5560,5550,5560,5550,114
|
|
20231113,092700,8863280,5560,5560,5560,5560,95
|
|
20231113,092600,8335080,5560,5570,5570,5560,106
|
|
20231113,092500,7744710,5580,5580,5580,5580,0
|
|
20231113,092400,7744710,5580,5580,5580,5580,133
|
|
20231113,092300,7002570,5580,5580,5580,5580,0
|
|
20231113,092200,7002570,5580,5580,5580,5580,0
|
|
20231113,092100,7002570,5580,5580,5580,5580,3
|
|
20231113,092000,6985830,5590,5590,5590,5590,0
|
|
20231113,091900,6985830,5590,5590,5590,5590,0
|
|
20231113,091800,6985830,5590,5590,5590,5590,0
|
|
20231113,091700,6985830,5590,5590,5590,5590,0
|
|
20231113,091600,6985830,5590,5590,5590,5590,0
|
|
20231113,091500,6985830,5590,5590,5590,5590,0
|
|
20231113,091400,6985830,5590,5590,5590,5590,0
|
|
20231113,091300,6985830,5590,5590,5590,5590,0
|
|
20231113,091200,6985830,5590,5590,5590,5590,8
|
|
20231113,091100,6941110,5590,5580,5590,5580,52
|
|
20231113,091000,6650690,5560,5550,5570,5550,302
|
|
20231113,090900,4971140,5550,5560,5570,5530,457
|
|
20231113,090800,2441380,5560,5570,5570,5560,2
|
|
20231113,090700,2430250,5570,5570,5570,5570,1
|
|
20231113,090600,2424680,5560,5580,5580,5560,147
|
|
20231113,090500,1606440,5530,5590,5590,5530,226
|
|
20231113,090400,355470,5650,5650,5650,5650,0
|
|
20231113,090300,355470,5650,5650,5650,5650,50
|
|
20231113,090200,72970,5650,5650,5650,5650,1
|
|
20231113,090100,67320,5650,5650,5650,5650,4
|
|
20231113,090000,44720,5590,5590,5590,5590,8
|