702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,203900,344711890,5860,5860,5860,5860,827
|
|
20231115,203800,344711890,5860,5860,5860,5860,0
|
|
20231115,203700,344711890,5860,5860,5860,5860,0
|
|
20231115,203600,344711890,5860,5860,5860,5860,0
|
|
20231115,203500,344711890,5860,5860,5860,5860,0
|
|
20231115,203400,344711890,5860,5860,5860,5860,0
|
|
20231115,203300,344711890,5860,5860,5860,5860,0
|
|
20231115,203200,344711890,5860,5860,5860,5860,0
|
|
20231115,203100,344711890,5860,5860,5860,5860,0
|
|
20231115,203000,344711890,5860,5860,5860,5860,0
|
|
20231115,202900,344711890,5860,5860,5860,5860,0
|
|
20231115,202800,344711890,5860,5860,5860,5860,0
|
|
20231115,202700,344711890,5860,5860,5860,5860,0
|
|
20231115,202600,344711890,5860,5860,5860,5860,0
|
|
20231115,202500,344711890,5860,5860,5860,5860,0
|
|
20231115,202400,344711890,5860,5860,5860,5860,0
|
|
20231115,202300,344711890,5860,5860,5860,5860,0
|
|
20231115,202200,344711890,5860,5860,5860,5860,0
|
|
20231115,202100,344711890,5860,5860,5860,5860,0
|
|
20231115,202000,344711890,5860,5860,5860,5860,0
|
|
20231115,201900,344711890,5860,5860,5860,5860,0
|
|
20231115,201800,344711890,5860,5860,5860,5860,0
|
|
20231115,201700,344711890,5860,5860,5860,5860,0
|
|
20231115,201600,344711890,5860,5860,5860,5860,0
|
|
20231115,201500,344711890,5860,5860,5860,5860,0
|
|
20231115,201400,344711890,5860,5860,5860,5860,0
|
|
20231115,201300,344711890,5860,5860,5860,5860,0
|
|
20231115,201200,344711890,5860,5860,5860,5860,0
|
|
20231115,201100,344711890,5860,5860,5860,5860,0
|
|
20231115,201000,344711890,5860,5860,5860,5860,0
|
|
20231115,200900,344711890,5860,5860,5860,5860,827
|
|
20231115,200800,344711890,5860,5860,5860,5860,0
|
|
20231115,200700,344711890,5860,5860,5860,5860,0
|
|
20231115,200600,344711890,5860,5860,5860,5860,0
|
|
20231115,200500,344711890,5860,5860,5860,5860,0
|
|
20231115,200400,344711890,5860,5860,5860,5860,0
|
|
20231115,200300,344711890,5860,5860,5860,5860,0
|
|
20231115,200200,344711890,5860,5860,5860,5860,0
|
|
20231115,200100,344711890,5860,5860,5860,5860,0
|
|
20231115,200000,344711890,5860,5860,5860,5860,0
|
|
20231115,195900,344711890,5860,5860,5860,5860,0
|
|
20231115,195800,344711890,5860,5860,5860,5860,0
|
|
20231115,195700,344711890,5860,5860,5860,5860,0
|
|
20231115,195600,344711890,5860,5860,5860,5860,0
|
|
20231115,195500,344711890,5860,5860,5860,5860,0
|
|
20231115,195400,344711890,5860,5860,5860,5860,0
|
|
20231115,195300,344711890,5860,5860,5860,5860,0
|
|
20231115,195200,344711890,5860,5860,5860,5860,0
|
|
20231115,195100,344711890,5860,5860,5860,5860,0
|
|
20231115,195000,344711890,5860,5860,5860,5860,0
|
|
20231115,194900,344711890,5860,5860,5860,5860,0
|
|
20231115,194800,344711890,5860,5860,5860,5860,0
|
|
20231115,194700,344711890,5860,5860,5860,5860,0
|
|
20231115,194600,344711890,5860,5860,5860,5860,0
|
|
20231115,194500,344711890,5860,5860,5860,5860,0
|
|
20231115,194400,344711890,5860,5860,5860,5860,0
|
|
20231115,194300,344711890,5860,5860,5860,5860,0
|
|
20231115,194200,344711890,5860,5860,5860,5860,0
|
|
20231115,194100,344711890,5860,5860,5860,5860,0
|
|
20231115,194000,344711890,5860,5860,5860,5860,0
|
|
20231115,193900,344711890,5860,5860,5860,5860,827
|
|
20231115,193800,344711890,5860,5860,5860,5860,0
|
|
20231115,193700,344711890,5860,5860,5860,5860,0
|
|
20231115,193600,344711890,5860,5860,5860,5860,0
|
|
20231115,193500,344711890,5860,5860,5860,5860,0
|
|
20231115,193400,344711890,5860,5860,5860,5860,0
|
|
20231115,193300,344711890,5860,5860,5860,5860,0
|
|
20231115,193200,344711890,5860,5860,5860,5860,0
|
|
20231115,193100,344711890,5860,5860,5860,5860,0
|
|
20231115,193000,344711890,5860,5860,5860,5860,0
|
|
20231115,192900,344711890,5860,5860,5860,5860,0
|
|
20231115,192800,344711890,5860,5860,5860,5860,0
|
|
20231115,192700,344711890,5860,5860,5860,5860,0
|
|
20231115,192600,344711890,5860,5860,5860,5860,0
|
|
20231115,192500,344711890,5860,5860,5860,5860,0
|
|
20231115,192400,344711890,5860,5860,5860,5860,0
|
|
20231115,192300,344711890,5860,5860,5860,5860,0
|
|
20231115,192200,344711890,5860,5860,5860,5860,0
|
|
20231115,192100,344711890,5860,5860,5860,5860,0
|
|
20231115,192000,344711890,5860,5860,5860,5860,0
|
|
20231115,191900,344711890,5860,5860,5860,5860,0
|
|
20231115,191800,344711890,5860,5860,5860,5860,0
|
|
20231115,191700,344711890,5860,5860,5860,5860,0
|
|
20231115,191600,344711890,5860,5860,5860,5860,0
|
|
20231115,191500,344711890,5860,5860,5860,5860,0
|
|
20231115,191400,344711890,5860,5860,5860,5860,0
|
|
20231115,191300,344711890,5860,5860,5860,5860,0
|
|
20231115,191200,344711890,5860,5860,5860,5860,0
|
|
20231115,191100,344711890,5860,5860,5860,5860,0
|
|
20231115,191000,344711890,5860,5860,5860,5860,0
|
|
20231115,190900,344711890,5860,5860,5860,5860,827
|
|
20231115,190800,344711890,5860,5860,5860,5860,0
|
|
20231115,190700,344711890,5860,5860,5860,5860,0
|
|
20231115,190600,344711890,5860,5860,5860,5860,0
|
|
20231115,190500,344711890,5860,5860,5860,5860,0
|
|
20231115,190400,344711890,5860,5860,5860,5860,0
|
|
20231115,190300,344711890,5860,5860,5860,5860,0
|
|
20231115,190200,344711890,5860,5860,5860,5860,0
|
|
20231115,190100,344711890,5860,5860,5860,5860,0
|
|
20231115,190000,344711890,5860,5860,5860,5860,0
|
|
20231115,185900,344711890,5860,5860,5860,5860,0
|
|
20231115,185800,344711890,5860,5860,5860,5860,0
|
|
20231115,185700,344711890,5860,5860,5860,5860,0
|
|
20231115,185600,344711890,5860,5860,5860,5860,0
|
|
20231115,185500,344711890,5860,5860,5860,5860,0
|
|
20231115,185400,344711890,5860,5860,5860,5860,0
|
|
20231115,185300,344711890,5860,5860,5860,5860,0
|
|
20231115,185200,344711890,5860,5860,5860,5860,0
|
|
20231115,185100,344711890,5860,5860,5860,5860,0
|
|
20231115,185000,344711890,5860,5860,5860,5860,0
|
|
20231115,184900,344711890,5860,5860,5860,5860,0
|
|
20231115,184800,344711890,5860,5860,5860,5860,0
|
|
20231115,184700,344711890,5860,5860,5860,5860,0
|
|
20231115,184600,344711890,5860,5860,5860,5860,0
|
|
20231115,184500,344711890,5860,5860,5860,5860,0
|
|
20231115,184400,344711890,5860,5860,5860,5860,0
|
|
20231115,184300,344711890,5860,5860,5860,5860,0
|
|
20231115,184200,344711890,5860,5860,5860,5860,0
|
|
20231115,184100,344711890,5860,5860,5860,5860,0
|
|
20231115,184000,344711890,5860,5860,5860,5860,0
|
|
20231115,183900,344711890,5860,5860,5860,5860,827
|
|
20231115,183800,344711890,5860,5860,5860,5860,0
|
|
20231115,183700,344711890,5860,5860,5860,5860,0
|
|
20231115,183600,344711890,5860,5860,5860,5860,0
|
|
20231115,183500,344711890,5860,5860,5860,5860,0
|
|
20231115,183400,344711890,5860,5860,5860,5860,0
|
|
20231115,183300,344711890,5860,5860,5860,5860,0
|
|
20231115,183200,344711890,5860,5860,5860,5860,0
|
|
20231115,183100,344711890,5860,5860,5860,5860,0
|
|
20231115,183000,344711890,5860,5860,5860,5860,0
|
|
20231115,182900,344711890,5860,5860,5860,5860,0
|
|
20231115,182800,344711890,5860,5860,5860,5860,0
|
|
20231115,182700,344711890,5860,5860,5860,5860,0
|
|
20231115,182600,344711890,5860,5860,5860,5860,0
|
|
20231115,182500,344711890,5860,5860,5860,5860,0
|
|
20231115,182400,344711890,5860,5860,5860,5860,0
|
|
20231115,182300,344711890,5860,5860,5860,5860,0
|
|
20231115,182200,344711890,5860,5860,5860,5860,0
|
|
20231115,182100,344711890,5860,5860,5860,5860,0
|
|
20231115,182000,344711890,5860,5860,5860,5860,0
|
|
20231115,181900,344711890,5860,5860,5860,5860,0
|
|
20231115,181800,344711890,5860,5860,5860,5860,0
|
|
20231115,181700,344711890,5860,5860,5860,5860,0
|
|
20231115,181600,344711890,5860,5860,5860,5860,0
|
|
20231115,181500,344711890,5860,5860,5860,5860,0
|
|
20231115,181400,344711890,5860,5860,5860,5860,0
|
|
20231115,181300,344711890,5860,5860,5860,5860,0
|
|
20231115,181200,344711890,5860,5860,5860,5860,0
|
|
20231115,181100,344711890,5860,5860,5860,5860,0
|
|
20231115,181000,344711890,5860,5860,5860,5860,0
|
|
20231115,180900,344711890,5860,5860,5860,5860,827
|
|
20231115,180800,344711890,5860,5860,5860,5860,0
|
|
20231115,180700,344711890,5860,5860,5860,5860,0
|
|
20231115,180600,344711890,5860,5860,5860,5860,0
|
|
20231115,180500,344711890,5860,5860,5860,5860,0
|
|
20231115,180400,344711890,5860,5860,5860,5860,0
|
|
20231115,180300,344711890,5860,5860,5860,5860,0
|
|
20231115,180200,344711890,5860,5860,5860,5860,0
|
|
20231115,180100,344711890,5860,5860,5860,5860,0
|
|
20231115,180000,344711890,5860,5860,5860,5860,0
|
|
20231115,175900,344711890,5860,5860,5860,5860,0
|
|
20231115,175800,344711890,5860,5860,5860,5860,0
|
|
20231115,175700,344711890,5860,5860,5860,5860,0
|
|
20231115,175600,344711890,5860,5860,5860,5860,0
|
|
20231115,175500,344711890,5860,5860,5860,5860,0
|
|
20231115,175400,344711890,5860,5860,5860,5860,0
|
|
20231115,175300,344711890,5860,5860,5860,5860,0
|
|
20231115,175200,344711890,5860,5860,5860,5860,0
|
|
20231115,175100,344711890,5860,5860,5860,5860,0
|
|
20231115,175000,344711890,5860,5860,5860,5860,0
|
|
20231115,174900,344711890,5860,5860,5860,5860,0
|
|
20231115,174800,344711890,5860,5860,5860,5860,0
|
|
20231115,174700,344711890,5860,5860,5860,5860,0
|
|
20231115,174600,344711890,5860,5860,5860,5860,0
|
|
20231115,174500,344711890,5860,5860,5860,5860,0
|
|
20231115,174400,344711890,5860,5860,5860,5860,0
|
|
20231115,174300,344711890,5860,5860,5860,5860,0
|
|
20231115,174200,344711890,5860,5860,5860,5860,0
|
|
20231115,174100,344711890,5860,5860,5860,5860,0
|
|
20231115,174000,344711890,5860,5860,5860,5860,0
|
|
20231115,173900,344711890,5860,5860,5860,5860,827
|
|
20231115,173800,344711890,5860,5860,5860,5860,0
|
|
20231115,173700,344711890,5860,5860,5860,5860,0
|
|
20231115,173600,344711890,5860,5860,5860,5860,0
|
|
20231115,173500,344711890,5860,5860,5860,5860,0
|
|
20231115,173400,344711890,5860,5860,5860,5860,0
|
|
20231115,173300,344711890,5860,5860,5860,5860,0
|
|
20231115,173200,344711890,5860,5860,5860,5860,0
|
|
20231115,173100,344711890,5860,5860,5860,5860,0
|
|
20231115,173000,344711890,5860,5860,5860,5860,0
|
|
20231115,172900,344711890,5860,5860,5860,5860,0
|
|
20231115,172800,344711890,5860,5860,5860,5860,0
|
|
20231115,172700,344711890,5860,5860,5860,5860,0
|
|
20231115,172600,344711890,5860,5860,5860,5860,0
|
|
20231115,172500,344711890,5860,5860,5860,5860,0
|
|
20231115,172400,344711890,5860,5860,5860,5860,0
|
|
20231115,172300,344711890,5860,5860,5860,5860,0
|
|
20231115,172200,344711890,5860,5860,5860,5860,0
|
|
20231115,172100,344711890,5860,5860,5860,5860,0
|
|
20231115,172000,344711890,5860,5860,5860,5860,0
|
|
20231115,171900,344711890,5860,5860,5860,5860,0
|
|
20231115,171800,344711890,5860,5860,5860,5860,0
|
|
20231115,171700,344711890,5860,5860,5860,5860,0
|
|
20231115,171600,344711890,5860,5860,5860,5860,0
|
|
20231115,171500,344711890,5860,5860,5860,5860,0
|
|
20231115,171400,344711890,5860,5860,5860,5860,0
|
|
20231115,171300,344711890,5860,5860,5860,5860,0
|
|
20231115,171200,344711890,5860,5860,5860,5860,0
|
|
20231115,171100,344711890,5860,5860,5860,5860,0
|
|
20231115,171000,344711890,5860,5860,5860,5860,0
|
|
20231115,170900,344711890,5860,5860,5860,5860,827
|
|
20231115,170800,344711890,5860,5860,5860,5860,0
|
|
20231115,170700,344711890,5860,5860,5860,5860,0
|
|
20231115,170600,344711890,5860,5860,5860,5860,0
|
|
20231115,170500,344711890,5860,5860,5860,5860,0
|
|
20231115,170400,344711890,5860,5860,5860,5860,0
|
|
20231115,170300,344711890,5860,5860,5860,5860,0
|
|
20231115,170200,344711890,5860,5860,5860,5860,0
|
|
20231115,170100,344711890,5860,5860,5860,5860,0
|
|
20231115,170000,344711890,5860,5860,5860,5860,0
|
|
20231115,165900,344711890,5860,5860,5860,5860,0
|
|
20231115,165800,344711890,5860,5860,5860,5860,0
|
|
20231115,165700,344711890,5860,5860,5860,5860,0
|
|
20231115,165600,344711890,5860,5860,5860,5860,0
|
|
20231115,165500,344711890,5860,5860,5860,5860,0
|
|
20231115,165400,344711890,5860,5860,5860,5860,0
|
|
20231115,165300,344711890,5860,5860,5860,5860,0
|
|
20231115,165200,344711890,5860,5860,5860,5860,0
|
|
20231115,165100,344711890,5860,5860,5860,5860,0
|
|
20231115,165000,344711890,5860,5860,5860,5860,0
|
|
20231115,164900,344711890,5860,5860,5860,5860,0
|
|
20231115,164800,344711890,5860,5860,5860,5860,0
|
|
20231115,164700,344711890,5860,5860,5860,5860,0
|
|
20231115,164600,344711890,5860,5860,5860,5860,0
|
|
20231115,164500,344711890,5860,5860,5860,5860,0
|
|
20231115,164400,344711890,5860,5860,5860,5860,0
|
|
20231115,164300,344711890,5860,5860,5860,5860,0
|
|
20231115,164200,344711890,5860,5860,5860,5860,0
|
|
20231115,164100,344711890,5860,5860,5860,5860,0
|
|
20231115,164000,344711890,5860,5860,5860,5860,0
|
|
20231115,163900,344711890,5860,5860,5860,5860,827
|
|
20231115,163800,344711890,5860,5860,5860,5860,0
|
|
20231115,163700,344711890,5860,5860,5860,5860,0
|
|
20231115,163600,344711890,5860,5860,5860,5860,0
|
|
20231115,163500,344711890,5860,5860,5860,5860,0
|
|
20231115,163400,344711890,5860,5860,5860,5860,0
|
|
20231115,163300,344711890,5860,5860,5860,5860,0
|
|
20231115,163200,344711890,5860,5860,5860,5860,0
|
|
20231115,163100,344711890,5860,5860,5860,5860,0
|
|
20231115,163000,344711890,5860,5860,5860,5860,0
|
|
20231115,162900,344711890,5860,5860,5860,5860,0
|
|
20231115,162800,344711890,5860,5860,5860,5860,0
|
|
20231115,162700,344711890,5860,5860,5860,5860,0
|
|
20231115,162600,344711890,5860,5860,5860,5860,0
|
|
20231115,162500,344711890,5860,5860,5860,5860,0
|
|
20231115,162400,344711890,5860,5860,5860,5860,0
|
|
20231115,162300,344711890,5860,5860,5860,5860,0
|
|
20231115,162200,344711890,5860,5860,5860,5860,0
|
|
20231115,162100,344711890,5860,5860,5860,5860,0
|
|
20231115,162000,344711890,5860,5860,5860,5860,0
|
|
20231115,161900,344711890,5860,5860,5860,5860,0
|
|
20231115,161800,344711890,5860,5860,5860,5860,0
|
|
20231115,161700,344711890,5860,5860,5860,5860,0
|
|
20231115,161600,344711890,5860,5860,5860,5860,0
|
|
20231115,161500,344711890,5860,5860,5860,5860,0
|
|
20231115,161400,344711890,5860,5860,5860,5860,0
|
|
20231115,161300,344711890,5860,5860,5860,5860,0
|
|
20231115,161200,344711890,5860,5860,5860,5860,0
|
|
20231115,161100,344711890,5860,5860,5860,5860,0
|
|
20231115,161000,344711890,5860,5860,5860,5860,0
|
|
20231115,160900,344711890,5860,5860,5860,5860,827
|
|
20231115,160800,344711890,5860,5860,5860,5860,0
|
|
20231115,160700,344711890,5860,5860,5860,5860,0
|
|
20231115,160600,344711890,5860,5860,5860,5860,0
|
|
20231115,160500,344711890,5860,5860,5860,5860,0
|
|
20231115,160400,344711890,5860,5860,5860,5860,0
|
|
20231115,160300,344711890,5860,5860,5860,5860,0
|
|
20231115,160200,344711890,5860,5860,5860,5860,0
|
|
20231115,160100,344711890,5860,5860,5860,5860,0
|
|
20231115,160000,344711890,5860,5860,5860,5860,0
|
|
20231115,155900,344711890,5860,5860,5860,5860,0
|
|
20231115,155800,344711890,5860,5860,5860,5860,0
|
|
20231115,155700,344711890,5860,5860,5860,5860,0
|
|
20231115,155600,344711890,5860,5860,5860,5860,0
|
|
20231115,155500,344711890,5860,5860,5860,5860,0
|
|
20231115,155400,344711890,5860,5860,5860,5860,0
|
|
20231115,155300,344711890,5860,5860,5860,5860,0
|
|
20231115,155200,344711890,5860,5860,5860,5860,0
|
|
20231115,155100,344711890,5860,5860,5860,5860,0
|
|
20231115,155000,344711890,5860,5860,5860,5860,0
|
|
20231115,154900,344711890,5860,5860,5860,5860,0
|
|
20231115,154800,344711890,5860,5860,5860,5860,0
|
|
20231115,154700,344711890,5860,5860,5860,5860,0
|
|
20231115,154600,344711890,5860,5860,5860,5860,0
|
|
20231115,154500,344711890,5860,5860,5860,5860,0
|
|
20231115,154400,344711890,5860,5860,5860,5860,0
|
|
20231115,154300,344711890,5860,5860,5860,5860,0
|
|
20231115,154200,344711890,5860,5860,5860,5860,0
|
|
20231115,154100,344711890,5860,5860,5860,5860,0
|
|
20231115,154000,344711890,5860,5860,5860,5860,0
|
|
20231115,153900,344711890,5860,5860,5860,5860,827
|
|
20231115,153800,344711890,5860,5860,5860,5860,0
|
|
20231115,153700,344711890,5860,5860,5860,5860,0
|
|
20231115,153600,344711890,5860,5860,5860,5860,0
|
|
20231115,153500,344711890,5860,5860,5860,5860,0
|
|
20231115,153400,344711890,5860,5860,5860,5860,0
|
|
20231115,153300,344711890,5860,5860,5860,5860,0
|
|
20231115,153200,344711890,5860,5860,5860,5860,0
|
|
20231115,153100,344711890,5860,5860,5860,5860,0
|
|
20231115,153000,344711890,5860,5860,5860,5860,827
|
|
20231115,152900,339865670,5860,5860,5860,5860,0
|
|
20231115,152800,339865670,5860,5860,5860,5860,0
|
|
20231115,152700,339865670,5860,5860,5860,5860,0
|
|
20231115,152600,339865670,5860,5860,5860,5860,0
|
|
20231115,152500,339865670,5860,5860,5860,5860,0
|
|
20231115,152400,339865670,5860,5860,5860,5860,0
|
|
20231115,152300,339865670,5860,5860,5860,5860,0
|
|
20231115,152200,339865670,5860,5860,5860,5860,0
|
|
20231115,152100,339865670,5860,5860,5860,5860,0
|
|
20231115,152000,339865670,5860,5860,5860,5860,0
|
|
20231115,151900,339865670,5860,5870,5870,5860,635
|
|
20231115,151800,336142840,5880,5880,5880,5880,0
|
|
20231115,151700,336142840,5880,5880,5880,5880,0
|
|
20231115,151600,336142840,5880,5880,5880,5880,0
|
|
20231115,151500,336142840,5880,5880,5880,5880,0
|
|
20231115,151400,336142840,5880,5880,5880,5880,0
|
|
20231115,151300,336142840,5880,5870,5880,5870,577
|
|
20231115,151200,332755410,5880,5880,5880,5880,0
|
|
20231115,151100,332755410,5880,5880,5880,5880,0
|
|
20231115,151000,332755410,5880,5880,5880,5880,586
|
|
20231115,150900,329309730,5880,5880,5880,5880,0
|
|
20231115,150800,329309730,5880,5890,5890,5880,104
|
|
20231115,150700,328697210,5890,5890,5890,5890,0
|
|
20231115,150600,328697210,5890,5890,5890,5890,0
|
|
20231115,150500,328697210,5890,5890,5890,5890,169
|
|
20231115,150400,327701800,5880,5880,5880,5880,0
|
|
20231115,150300,327701800,5880,5900,5900,5880,2416
|
|
20231115,150200,313463970,5890,5890,5890,5890,0
|
|
20231115,150100,313463970,5890,5890,5890,5890,3
|
|
20231115,150000,313446300,5900,5900,5900,5900,0
|
|
20231115,145900,313446300,5900,5900,5900,5900,171
|
|
20231115,145800,312437400,5900,5900,5900,5900,0
|
|
20231115,145700,312437400,5900,5890,5900,5890,219
|
|
20231115,145600,311147310,5880,5880,5880,5880,0
|
|
20231115,145500,311147310,5880,5880,5880,5880,291
|
|
20231115,145400,309436230,5880,5880,5880,5880,340
|
|
20231115,145300,307437030,5900,5900,5900,5900,0
|
|
20231115,145200,307437030,5900,5900,5900,5900,40
|
|
20231115,145100,307201030,5900,5900,5900,5900,1819
|
|
20231115,145000,296468930,5900,5900,5900,5900,272
|
|
20231115,144900,294864130,5890,5880,5890,5880,5173
|
|
20231115,144800,264428890,5880,5880,5880,5880,0
|
|
20231115,144700,264428890,5880,5880,5880,5880,200
|
|
20231115,144600,263252890,5880,5870,5880,5870,500
|
|
20231115,144500,260313220,5880,5880,5880,5880,2
|
|
20231115,144400,260301460,5870,5870,5870,5870,1200
|
|
20231115,144300,253257460,5870,5870,5870,5870,0
|
|
20231115,144200,253257460,5870,5870,5870,5870,0
|
|
20231115,144100,253257460,5870,5870,5870,5870,129
|
|
20231115,144000,252500230,5870,5870,5870,5870,0
|
|
20231115,143900,252500230,5870,5870,5870,5870,0
|
|
20231115,143800,252500230,5870,5870,5870,5870,0
|
|
20231115,143700,252500230,5870,5870,5870,5870,0
|
|
20231115,143600,252500230,5870,5870,5870,5870,36
|
|
20231115,143500,252288910,5870,5860,5870,5860,1332
|
|
20231115,143400,244470090,5860,5850,5860,5850,550
|
|
20231115,143300,241247810,5850,5850,5850,5850,228
|
|
20231115,143200,239914010,5850,5850,5850,5850,86
|
|
20231115,143100,239410910,5850,5840,5850,5840,400
|
|
20231115,143000,237070960,5840,5840,5840,5840,6
|
|
20231115,142900,237035920,5840,5830,5840,5830,402
|
|
20231115,142800,234690240,5820,5820,5820,5820,0
|
|
20231115,142700,234690240,5820,5820,5820,5820,0
|
|
20231115,142600,234690240,5820,5820,5820,5820,0
|
|
20231115,142500,234690240,5820,5820,5820,5820,0
|
|
20231115,142400,234690240,5820,5820,5820,5820,400
|
|
20231115,142300,232362240,5830,5830,5830,5830,200
|
|
20231115,142200,231196240,5810,5810,5810,5810,0
|
|
20231115,142100,231196240,5810,5810,5810,5810,0
|
|
20231115,142000,231196240,5810,5810,5810,5810,112
|
|
20231115,141900,230545520,5820,5820,5820,5820,0
|
|
20231115,141800,230545520,5820,5820,5820,5820,0
|
|
20231115,141700,230545520,5820,5820,5820,5820,400
|
|
20231115,141600,228217520,5810,5830,5840,5810,1017
|
|
20231115,141500,222285520,5820,5820,5820,5820,287
|
|
20231115,141400,220615180,5820,5820,5820,5820,113
|
|
20231115,141300,219957520,5810,5810,5810,5810,200
|
|
20231115,141200,218795520,5810,5810,5810,5810,0
|
|
20231115,141100,218795520,5810,5810,5810,5810,0
|
|
20231115,141000,218795520,5810,5810,5810,5810,0
|
|
20231115,140900,218795520,5810,5810,5810,5810,0
|
|
20231115,140800,218795520,5810,5810,5810,5810,0
|
|
20231115,140700,218795520,5810,5810,5810,5800,1000
|
|
20231115,140600,212987520,5810,5810,5810,5810,769
|
|
20231115,140500,208519630,5810,5810,5810,5810,0
|
|
20231115,140400,208519630,5810,5810,5810,5810,0
|
|
20231115,140300,208519630,5810,5810,5810,5810,0
|
|
20231115,140200,208519630,5810,5810,5810,5810,0
|
|
20231115,140100,208519630,5810,5810,5810,5810,0
|
|
20231115,140000,208519630,5810,5810,5810,5810,352
|
|
20231115,135900,206474510,5810,5810,5810,5810,0
|
|
20231115,135800,206474510,5810,5810,5810,5810,0
|
|
20231115,135700,206474510,5810,5810,5810,5810,2
|
|
20231115,135600,206462890,5810,5810,5810,5810,0
|
|
20231115,135500,206462890,5810,5810,5810,5810,0
|
|
20231115,135400,206462890,5810,5810,5810,5810,0
|
|
20231115,135300,206462890,5810,5810,5810,5810,1
|
|
20231115,135200,206457080,5800,5800,5800,5800,0
|
|
20231115,135100,206457080,5800,5800,5800,5800,0
|
|
20231115,135000,206457080,5800,5800,5800,5800,0
|
|
20231115,134900,206457080,5800,5800,5800,5800,0
|
|
20231115,134800,206457080,5800,5800,5800,5800,0
|
|
20231115,134700,206457080,5800,5800,5800,5800,0
|
|
20231115,134600,206457080,5800,5800,5800,5800,0
|
|
20231115,134500,206457080,5800,5800,5800,5800,0
|
|
20231115,134400,206457080,5800,5800,5800,5800,1
|
|
20231115,134300,206451280,5790,5790,5790,5790,0
|
|
20231115,134200,206451280,5790,5790,5790,5790,0
|
|
20231115,134100,206451280,5790,5790,5790,5790,0
|
|
20231115,134000,206451280,5790,5790,5790,5790,0
|
|
20231115,133900,206451280,5790,5790,5790,5790,0
|
|
20231115,133800,206451280,5790,5790,5790,5790,0
|
|
20231115,133700,206451280,5790,5790,5790,5790,0
|
|
20231115,133600,206451280,5790,5790,5790,5790,0
|
|
20231115,133500,206451280,5790,5790,5790,5790,0
|
|
20231115,133400,206451280,5790,5790,5790,5790,0
|
|
20231115,133300,206451280,5790,5790,5790,5790,0
|
|
20231115,133200,206451280,5790,5790,5790,5790,0
|
|
20231115,133100,206451280,5790,5790,5790,5790,0
|
|
20231115,133000,206451280,5790,5820,5820,5790,3100
|
|
20231115,132900,188469400,5820,5820,5820,5820,0
|
|
20231115,132800,188469400,5820,5820,5820,5820,0
|
|
20231115,132700,188469400,5820,5820,5820,5820,0
|
|
20231115,132600,188469400,5820,5820,5820,5820,0
|
|
20231115,132500,188469400,5820,5820,5820,5820,5
|
|
20231115,132400,188440300,5840,5840,5840,5840,230
|
|
20231115,132300,187097100,5820,5820,5820,5820,0
|
|
20231115,132200,187097100,5820,5820,5820,5820,0
|
|
20231115,132100,187097100,5820,5820,5820,5820,171
|
|
20231115,132000,186101880,5820,5820,5820,5820,343
|
|
20231115,131900,184105620,5830,5830,5830,5830,25
|
|
20231115,131800,183959870,5830,5830,5830,5830,0
|
|
20231115,131700,183959870,5830,5830,5830,5830,0
|
|
20231115,131600,183959870,5830,5830,5830,5830,0
|
|
20231115,131500,183959870,5830,5840,5840,5830,543
|
|
20231115,131400,180792180,5840,5840,5840,5840,0
|
|
20231115,131300,180792180,5840,5840,5840,5840,0
|
|
20231115,131200,180792180,5840,5840,5840,5840,0
|
|
20231115,131100,180792180,5840,5830,5840,5830,22
|
|
20231115,131000,180663870,5840,5840,5840,5840,0
|
|
20231115,130900,180663870,5840,5840,5840,5840,0
|
|
20231115,130800,180663870,5840,5840,5840,5840,0
|
|
20231115,130700,180663870,5840,5840,5840,5840,0
|
|
20231115,130600,180663870,5840,5850,5850,5840,103
|
|
20231115,130500,180062320,5850,5850,5850,5850,200
|
|
20231115,130400,178892320,5850,5850,5850,5850,1
|
|
20231115,130300,178886470,5850,5850,5850,5850,0
|
|
20231115,130200,178886470,5850,5850,5850,5850,0
|
|
20231115,130100,178886470,5850,5850,5850,5850,30
|
|
20231115,130000,178710970,5850,5850,5850,5850,0
|
|
20231115,125900,178710970,5850,5850,5850,5850,170
|
|
20231115,125800,177716470,5830,5850,5850,5830,4
|
|
20231115,125700,177693120,5860,5860,5860,5860,0
|
|
20231115,125600,177693120,5860,5860,5860,5860,0
|
|
20231115,125500,177693120,5860,5860,5860,5860,0
|
|
20231115,125400,177693120,5860,5860,5860,5860,0
|
|
20231115,125300,177693120,5860,5860,5860,5860,50
|
|
20231115,125200,177400120,5860,5860,5860,5860,0
|
|
20231115,125100,177400120,5860,5860,5860,5860,0
|
|
20231115,125000,177400120,5860,5860,5860,5860,0
|
|
20231115,124900,177400120,5860,5860,5860,5860,0
|
|
20231115,124800,177400120,5860,5860,5860,5860,0
|
|
20231115,124700,177400120,5860,5860,5860,5860,0
|
|
20231115,124600,177400120,5860,5860,5860,5860,0
|
|
20231115,124500,177400120,5860,5860,5860,5860,0
|
|
20231115,124400,177400120,5860,5860,5860,5860,2
|
|
20231115,124300,177388400,5870,5870,5870,5870,0
|
|
20231115,124200,177388400,5870,5870,5870,5870,0
|
|
20231115,124100,177388400,5870,5870,5870,5870,0
|
|
20231115,124000,177388400,5870,5870,5870,5870,0
|
|
20231115,123900,177388400,5870,5870,5870,5870,0
|
|
20231115,123800,177388400,5870,5870,5870,5870,0
|
|
20231115,123700,177388400,5870,5870,5870,5870,8
|
|
20231115,123600,177341440,5880,5880,5880,5880,0
|
|
20231115,123500,177341440,5880,5880,5880,5880,0
|
|
20231115,123400,177341440,5880,5880,5880,5880,0
|
|
20231115,123300,177341440,5880,5880,5880,5880,0
|
|
20231115,123200,177341440,5880,5880,5880,5880,0
|
|
20231115,123100,177341440,5880,5880,5880,5880,0
|
|
20231115,123000,177341440,5880,5860,5880,5860,1000
|
|
20231115,122900,171468800,5860,5860,5860,5860,0
|
|
20231115,122800,171468800,5860,5860,5860,5860,340
|
|
20231115,122700,169476400,5860,5860,5860,5860,0
|
|
20231115,122600,169476400,5860,5860,5860,5860,0
|
|
20231115,122500,169476400,5860,5860,5860,5860,0
|
|
20231115,122400,169476400,5860,5840,5860,5840,10
|
|
20231115,122300,169417880,5820,5820,5820,5820,0
|
|
20231115,122200,169417880,5820,5820,5820,5820,0
|
|
20231115,122100,169417880,5820,5820,5820,5820,0
|
|
20231115,122000,169417880,5820,5820,5820,5820,1
|
|
20231115,121900,169412060,5810,5810,5810,5810,0
|
|
20231115,121800,169412060,5810,5810,5810,5810,0
|
|
20231115,121700,169412060,5810,5810,5810,5800,43
|
|
20231115,121600,169162370,5810,5810,5810,5810,0
|
|
20231115,121500,169162370,5810,5810,5810,5810,0
|
|
20231115,121400,169162370,5810,5850,5850,5810,5
|
|
20231115,121300,169133250,5850,5850,5850,5850,0
|
|
20231115,121200,169133250,5850,5850,5850,5850,0
|
|
20231115,121100,169133250,5850,5850,5850,5850,0
|
|
20231115,121000,169133250,5850,5850,5850,5850,0
|
|
20231115,120900,169133250,5850,5850,5850,5850,0
|
|
20231115,120800,169133250,5850,5850,5850,5850,0
|
|
20231115,120700,169133250,5850,5850,5850,5850,0
|
|
20231115,120600,169133250,5850,5850,5850,5850,0
|
|
20231115,120500,169133250,5850,5850,5850,5850,0
|
|
20231115,120400,169133250,5850,5850,5850,5850,0
|
|
20231115,120300,169133250,5850,5850,5850,5850,15
|
|
20231115,120200,169045500,5850,5850,5850,5850,0
|
|
20231115,120100,169045500,5850,5850,5850,5850,0
|
|
20231115,120000,169045500,5850,5850,5850,5850,0
|
|
20231115,115900,169045500,5850,5850,5850,5850,0
|
|
20231115,115800,169045500,5850,5850,5850,5850,1
|
|
20231115,115700,169039650,5850,5850,5850,5850,0
|
|
20231115,115600,169039650,5850,5850,5850,5850,0
|
|
20231115,115500,169039650,5850,5850,5850,5850,0
|
|
20231115,115400,169039650,5850,5850,5850,5850,10
|
|
20231115,115300,168981150,5850,5850,5850,5850,0
|
|
20231115,115200,168981150,5850,5850,5850,5850,0
|
|
20231115,115100,168981150,5850,5850,5850,5850,0
|
|
20231115,115000,168981150,5850,5850,5850,5850,0
|
|
20231115,114900,168981150,5850,5850,5850,5850,0
|
|
20231115,114800,168981150,5850,5850,5850,5850,2
|
|
20231115,114700,168969450,5860,5860,5860,5860,50
|
|
20231115,114600,168676450,5860,5860,5860,5860,0
|
|
20231115,114500,168676450,5860,5860,5860,5860,0
|
|
20231115,114400,168676450,5860,5860,5860,5860,0
|
|
20231115,114300,168676450,5860,5860,5860,5860,0
|
|
20231115,114200,168676450,5860,5860,5860,5860,0
|
|
20231115,114100,168676450,5860,5860,5860,5860,2
|
|
20231115,114000,168664730,5860,5860,5860,5860,0
|
|
20231115,113900,168664730,5860,5860,5860,5860,0
|
|
20231115,113800,168664730,5860,5860,5860,5860,0
|
|
20231115,113700,168664730,5860,5860,5860,5860,1
|
|
20231115,113600,168658870,5850,5850,5850,5850,0
|
|
20231115,113500,168658870,5850,5850,5850,5850,0
|
|
20231115,113400,168658870,5850,5850,5850,5850,1290
|
|
20231115,113300,161112370,5840,5840,5840,5840,690
|
|
20231115,113200,157082770,5840,5840,5840,5840,0
|
|
20231115,113100,157082770,5840,5840,5840,5840,0
|
|
20231115,113000,157082770,5840,5840,5840,5840,150
|
|
20231115,112900,156206770,5840,5840,5840,5840,0
|
|
20231115,112800,156206770,5840,5840,5840,5840,0
|
|
20231115,112700,156206770,5840,5840,5840,5840,6
|
|
20231115,112600,156171730,5840,5840,5840,5840,0
|
|
20231115,112500,156171730,5840,5840,5840,5840,0
|
|
20231115,112400,156171730,5840,5840,5840,5840,2
|
|
20231115,112300,156160050,5800,5800,5800,5800,0
|
|
20231115,112200,156160050,5800,5800,5800,5800,0
|
|
20231115,112100,156160050,5800,5800,5800,5800,14
|
|
20231115,112000,156078850,5800,5800,5800,5800,11
|
|
20231115,111900,156015050,5820,5820,5820,5820,0
|
|
20231115,111800,156015050,5820,5820,5820,5820,0
|
|
20231115,111700,156015050,5820,5820,5820,5820,0
|
|
20231115,111600,156015050,5820,5820,5820,5820,0
|
|
20231115,111500,156015050,5820,5820,5820,5820,0
|
|
20231115,111400,156015050,5820,5820,5820,5820,0
|
|
20231115,111300,156015050,5820,5820,5830,5820,685
|
|
20231115,111200,152025940,5820,5790,5820,5790,246
|
|
20231115,111100,150594550,5780,5780,5780,5780,0
|
|
20231115,111000,150594550,5780,5780,5780,5780,0
|
|
20231115,110900,150594550,5780,5780,5780,5780,0
|
|
20231115,110800,150594550,5780,5780,5780,5780,0
|
|
20231115,110700,150594550,5780,5780,5780,5780,0
|
|
20231115,110600,150594550,5780,5780,5780,5780,0
|
|
20231115,110500,150594550,5780,5790,5790,5780,100
|
|
20231115,110400,150016500,5820,5820,5820,5820,0
|
|
20231115,110300,150016500,5820,5820,5820,5820,0
|
|
20231115,110200,150016500,5820,5820,5820,5820,0
|
|
20231115,110100,150016500,5820,5820,5820,5820,0
|
|
20231115,110000,150016500,5820,5820,5820,5820,0
|
|
20231115,105900,150016500,5820,5800,5820,5800,64
|
|
20231115,105800,149644830,5790,5790,5790,5790,0
|
|
20231115,105700,149644830,5790,5810,5810,5790,1264
|
|
20231115,105600,142322500,5800,5800,5800,5800,0
|
|
20231115,105500,142322500,5800,5800,5800,5800,0
|
|
20231115,105400,142322500,5800,5800,5800,5800,0
|
|
20231115,105300,142322500,5800,5800,5800,5800,0
|
|
20231115,105200,142322500,5800,5800,5800,5800,1000
|
|
20231115,105100,136522500,5800,5800,5800,5800,0
|
|
20231115,105000,136522500,5800,5800,5800,5800,0
|
|
20231115,104900,136522500,5800,5800,5800,5800,0
|
|
20231115,104800,136522500,5800,5800,5800,5800,0
|
|
20231115,104700,136522500,5800,5800,5800,5800,0
|
|
20231115,104600,136522500,5800,5800,5800,5800,0
|
|
20231115,104500,136522500,5800,5800,5800,5800,0
|
|
20231115,104400,136522500,5800,5800,5800,5800,0
|
|
20231115,104300,136522500,5800,5800,5800,5800,0
|
|
20231115,104200,136522500,5800,5800,5800,5800,0
|
|
20231115,104100,136522500,5800,5800,5800,5800,0
|
|
20231115,104000,136522500,5800,5800,5800,5800,5
|
|
20231115,103900,136493500,5800,5800,5800,5800,0
|
|
20231115,103800,136493500,5800,5800,5800,5800,299
|
|
20231115,103700,134759300,5800,5800,5800,5800,0
|
|
20231115,103600,134759300,5800,5800,5800,5800,0
|
|
20231115,103500,134759300,5800,5800,5800,5800,12
|
|
20231115,103400,134689700,5800,5800,5800,5800,0
|
|
20231115,103300,134689700,5800,5800,5800,5800,0
|
|
20231115,103200,134689700,5800,5800,5800,5800,0
|
|
20231115,103100,134689700,5800,5800,5800,5800,2
|
|
20231115,103000,134678100,5800,5800,5800,5800,0
|
|
20231115,102900,134678100,5800,5800,5800,5800,3
|
|
20231115,102800,134660700,5780,5780,5780,5780,0
|
|
20231115,102700,134660700,5780,5780,5780,5780,0
|
|
20231115,102600,134660700,5780,5780,5780,5780,0
|
|
20231115,102500,134660700,5780,5780,5780,5780,0
|
|
20231115,102400,134660700,5780,5780,5780,5780,0
|
|
20231115,102300,134660700,5780,5780,5780,5780,0
|
|
20231115,102200,134660700,5780,5780,5780,5780,0
|
|
20231115,102100,134660700,5780,5780,5780,5780,0
|
|
20231115,102000,134660700,5780,5780,5780,5780,0
|
|
20231115,101900,134660700,5780,5780,5780,5780,0
|
|
20231115,101800,134660700,5780,5780,5780,5780,0
|
|
20231115,101700,134660700,5780,5780,5780,5780,0
|
|
20231115,101600,134660700,5780,5780,5780,5780,0
|
|
20231115,101500,134660700,5780,5780,5780,5780,0
|
|
20231115,101400,134660700,5780,5780,5780,5780,0
|
|
20231115,101300,134660700,5780,5780,5780,5780,0
|
|
20231115,101200,134660700,5780,5780,5780,5780,0
|
|
20231115,101100,134660700,5780,5780,5780,5780,0
|
|
20231115,101000,134660700,5780,5780,5780,5780,0
|
|
20231115,100900,134660700,5780,5780,5780,5780,0
|
|
20231115,100800,134660700,5780,5780,5780,5780,100
|
|
20231115,100700,134082700,5850,5850,5850,5850,0
|
|
20231115,100600,134082700,5850,5810,5850,5810,1124
|
|
20231115,100500,127512240,5770,5770,5770,5770,3
|
|
20231115,100400,127494930,5770,5770,5770,5770,0
|
|
20231115,100300,127494930,5770,5770,5770,5770,0
|
|
20231115,100200,127494930,5770,5770,5770,5770,500
|
|
20231115,100100,124609930,5780,5780,5780,5780,0
|
|
20231115,100000,124609930,5780,5780,5780,5780,2
|
|
20231115,095900,124598370,5770,5770,5770,5770,0
|
|
20231115,095800,124598370,5770,5770,5770,5770,0
|
|
20231115,095700,124598370,5770,5770,5770,5770,0
|
|
20231115,095600,124598370,5770,5770,5770,5770,0
|
|
20231115,095500,124598370,5770,5770,5770,5770,0
|
|
20231115,095400,124598370,5770,5770,5770,5770,8
|
|
20231115,095300,124552210,5770,5770,5770,5770,100
|
|
20231115,095200,123975210,5770,5780,5780,5770,173
|
|
20231115,095100,122976830,5770,5780,5780,5770,173
|
|
20231115,095000,121978300,5780,5780,5780,5780,184
|
|
20231115,094900,120914780,5780,5800,5800,5780,150
|
|
20231115,094800,120047380,5780,5780,5780,5780,0
|
|
20231115,094700,120047380,5780,5810,5810,5780,453
|
|
20231115,094600,117428030,5800,5800,5800,5800,0
|
|
20231115,094500,117428030,5800,5770,5800,5770,366
|
|
20231115,094400,115310420,5770,5770,5770,5770,0
|
|
20231115,094300,115310420,5770,5800,5800,5760,561
|
|
20231115,094200,112073880,5800,5820,5820,5800,1989
|
|
20231115,094100,100537580,5820,5820,5820,5820,15
|
|
20231115,094000,100450280,5800,5830,5830,5800,171
|
|
20231115,093900,99457370,5830,5860,5860,5830,5
|
|
20231115,093800,99428190,5830,5830,5830,5830,0
|
|
20231115,093700,99428190,5830,5830,5830,5830,860
|
|
20231115,093600,94414390,5840,5840,5840,5840,0
|
|
20231115,093500,94414390,5840,5850,5850,5840,2001
|
|
20231115,093400,82718550,5860,5860,5860,5860,805
|
|
20231115,093300,78001250,5860,5870,5870,5860,215
|
|
20231115,093200,76741150,5870,5870,5870,5870,161
|
|
20231115,093100,75796080,5890,5890,5890,5890,1
|
|
20231115,093000,75790190,5870,5880,5880,5870,4
|
|
20231115,092900,75766700,5910,5910,5910,5910,0
|
|
20231115,092800,75766700,5910,5870,5910,5870,2343
|
|
20231115,092700,61942410,5870,5870,5870,5870,536
|
|
20231115,092600,58796090,5890,5900,5910,5890,535
|
|
20231115,092500,55639680,5890,5880,5890,5880,1400
|
|
20231115,092400,47403680,5890,5890,5890,5890,0
|
|
20231115,092300,47403680,5890,5890,5890,5890,1
|
|
20231115,092200,47397790,5890,5890,5890,5890,159
|
|
20231115,092100,46461280,5880,5870,5880,5870,320
|
|
20231115,092000,44580230,5870,5870,5870,5870,0
|
|
20231115,091900,44580230,5870,5870,5870,5870,145
|
|
20231115,091800,43729080,5870,5860,5870,5860,384
|
|
20231115,091700,41477000,5860,5870,5870,5860,21
|
|
20231115,091600,41353930,5860,5860,5860,5860,98
|
|
20231115,091500,40779650,5860,5830,5860,5830,342
|
|
20231115,091400,38779030,5830,5850,5850,5830,1349
|
|
20231115,091300,30900380,5850,5850,5850,5850,0
|
|
20231115,091200,30900380,5850,5850,5850,5850,0
|
|
20231115,091100,30900380,5850,5850,5850,5850,66
|
|
20231115,091000,30514280,5860,5860,5860,5860,92
|
|
20231115,090900,29975160,5860,5870,5870,5860,338
|
|
20231115,090800,27994110,5870,5870,5870,5860,582
|
|
20231115,090700,24577860,5870,5870,5870,5870,7
|
|
20231115,090600,24536770,5850,5830,5880,5830,2561
|
|
20231115,090500,9557420,5830,5820,5830,5820,222
|
|
20231115,090400,8265270,5810,5810,5810,5790,365
|
|
20231115,090300,6151480,5810,5780,5810,5780,385
|
|
20231115,090200,3918840,5780,5780,5780,5780,0
|
|
20231115,090100,3918840,5780,5780,5780,5780,206
|
|
20231115,090000,2728160,5780,5780,5780,5780,472
|