635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,203200,295315080,5870,5870,5870,5870,1
|
|
20231116,203100,295315080,5870,5870,5870,5870,0
|
|
20231116,203000,295315080,5870,5870,5870,5870,0
|
|
20231116,202900,295315080,5870,5870,5870,5870,0
|
|
20231116,202800,295315080,5870,5870,5870,5870,0
|
|
20231116,202700,295315080,5870,5870,5870,5870,0
|
|
20231116,202600,295315080,5870,5870,5870,5870,0
|
|
20231116,202500,295315080,5870,5870,5870,5870,0
|
|
20231116,202400,295315080,5870,5870,5870,5870,0
|
|
20231116,202300,295315080,5870,5870,5870,5870,0
|
|
20231116,202200,295315080,5870,5870,5870,5870,0
|
|
20231116,202100,295315080,5870,5870,5870,5870,0
|
|
20231116,202000,295315080,5870,5870,5870,5870,0
|
|
20231116,201900,295315080,5870,5870,5870,5870,0
|
|
20231116,201800,295315080,5870,5870,5870,5870,0
|
|
20231116,201700,295315080,5870,5870,5870,5870,0
|
|
20231116,201600,295315080,5870,5870,5870,5870,0
|
|
20231116,201500,295315080,5870,5870,5870,5870,0
|
|
20231116,201400,295315080,5870,5870,5870,5870,0
|
|
20231116,201300,295315080,5870,5870,5870,5870,0
|
|
20231116,201200,295315080,5870,5870,5870,5870,0
|
|
20231116,201100,295315080,5870,5870,5870,5870,0
|
|
20231116,201000,295315080,5870,5870,5870,5870,0
|
|
20231116,200900,295315080,5870,5870,5870,5870,0
|
|
20231116,200800,295315080,5870,5870,5870,5870,0
|
|
20231116,200700,295315080,5870,5870,5870,5870,0
|
|
20231116,200600,295315080,5870,5870,5870,5870,0
|
|
20231116,200500,295315080,5870,5870,5870,5870,0
|
|
20231116,200400,295315080,5870,5870,5870,5870,0
|
|
20231116,200300,295315080,5870,5870,5870,5870,0
|
|
20231116,200200,295315080,5870,5870,5870,5870,1
|
|
20231116,200100,295315080,5870,5870,5870,5870,0
|
|
20231116,200000,295315080,5870,5870,5870,5870,0
|
|
20231116,195900,295315080,5870,5870,5870,5870,0
|
|
20231116,195800,295315080,5870,5870,5870,5870,0
|
|
20231116,195700,295315080,5870,5870,5870,5870,0
|
|
20231116,195600,295315080,5870,5870,5870,5870,0
|
|
20231116,195500,295315080,5870,5870,5870,5870,0
|
|
20231116,195400,295315080,5870,5870,5870,5870,0
|
|
20231116,195300,295315080,5870,5870,5870,5870,0
|
|
20231116,195200,295315080,5870,5870,5870,5870,0
|
|
20231116,195100,295315080,5870,5870,5870,5870,0
|
|
20231116,195000,295315080,5870,5870,5870,5870,0
|
|
20231116,194900,295315080,5870,5870,5870,5870,0
|
|
20231116,194800,295315080,5870,5870,5870,5870,0
|
|
20231116,194700,295315080,5870,5870,5870,5870,0
|
|
20231116,194600,295315080,5870,5870,5870,5870,0
|
|
20231116,194500,295315080,5870,5870,5870,5870,0
|
|
20231116,194400,295315080,5870,5870,5870,5870,0
|
|
20231116,194300,295315080,5870,5870,5870,5870,0
|
|
20231116,194200,295315080,5870,5870,5870,5870,0
|
|
20231116,194100,295315080,5870,5870,5870,5870,0
|
|
20231116,194000,295315080,5870,5870,5870,5870,0
|
|
20231116,193900,295315080,5870,5870,5870,5870,0
|
|
20231116,193800,295315080,5870,5870,5870,5870,0
|
|
20231116,193700,295315080,5870,5870,5870,5870,0
|
|
20231116,193600,295315080,5870,5870,5870,5870,0
|
|
20231116,193500,295315080,5870,5870,5870,5870,0
|
|
20231116,193400,295315080,5870,5870,5870,5870,0
|
|
20231116,193300,295315080,5870,5870,5870,5870,0
|
|
20231116,193200,295315080,5870,5870,5870,5870,1
|
|
20231116,193100,295315080,5870,5870,5870,5870,0
|
|
20231116,193000,295315080,5870,5870,5870,5870,0
|
|
20231116,192900,295315080,5870,5870,5870,5870,0
|
|
20231116,192800,295315080,5870,5870,5870,5870,0
|
|
20231116,192700,295315080,5870,5870,5870,5870,0
|
|
20231116,192600,295315080,5870,5870,5870,5870,0
|
|
20231116,192500,295315080,5870,5870,5870,5870,0
|
|
20231116,192400,295315080,5870,5870,5870,5870,0
|
|
20231116,192300,295315080,5870,5870,5870,5870,0
|
|
20231116,192200,295315080,5870,5870,5870,5870,0
|
|
20231116,192100,295315080,5870,5870,5870,5870,0
|
|
20231116,192000,295315080,5870,5870,5870,5870,0
|
|
20231116,191900,295315080,5870,5870,5870,5870,0
|
|
20231116,191800,295315080,5870,5870,5870,5870,0
|
|
20231116,191700,295315080,5870,5870,5870,5870,0
|
|
20231116,191600,295315080,5870,5870,5870,5870,0
|
|
20231116,191500,295315080,5870,5870,5870,5870,0
|
|
20231116,191400,295315080,5870,5870,5870,5870,0
|
|
20231116,191300,295315080,5870,5870,5870,5870,0
|
|
20231116,191200,295315080,5870,5870,5870,5870,0
|
|
20231116,191100,295315080,5870,5870,5870,5870,0
|
|
20231116,191000,295315080,5870,5870,5870,5870,0
|
|
20231116,190900,295315080,5870,5870,5870,5870,0
|
|
20231116,190800,295315080,5870,5870,5870,5870,0
|
|
20231116,190700,295315080,5870,5870,5870,5870,0
|
|
20231116,190600,295315080,5870,5870,5870,5870,0
|
|
20231116,190500,295315080,5870,5870,5870,5870,0
|
|
20231116,190400,295315080,5870,5870,5870,5870,0
|
|
20231116,190300,295315080,5870,5870,5870,5870,0
|
|
20231116,190200,295315080,5870,5870,5870,5870,1
|
|
20231116,190100,295315080,5870,5870,5870,5870,0
|
|
20231116,190000,295315080,5870,5870,5870,5870,0
|
|
20231116,185900,295315080,5870,5870,5870,5870,0
|
|
20231116,185800,295315080,5870,5870,5870,5870,0
|
|
20231116,185700,295315080,5870,5870,5870,5870,0
|
|
20231116,185600,295315080,5870,5870,5870,5870,0
|
|
20231116,185500,295315080,5870,5870,5870,5870,0
|
|
20231116,185400,295315080,5870,5870,5870,5870,0
|
|
20231116,185300,295315080,5870,5870,5870,5870,0
|
|
20231116,185200,295315080,5870,5870,5870,5870,0
|
|
20231116,185100,295315080,5870,5870,5870,5870,0
|
|
20231116,185000,295315080,5870,5870,5870,5870,0
|
|
20231116,184900,295315080,5870,5870,5870,5870,0
|
|
20231116,184800,295315080,5870,5870,5870,5870,0
|
|
20231116,184700,295315080,5870,5870,5870,5870,0
|
|
20231116,184600,295315080,5870,5870,5870,5870,0
|
|
20231116,184500,295315080,5870,5870,5870,5870,0
|
|
20231116,184400,295315080,5870,5870,5870,5870,0
|
|
20231116,184300,295315080,5870,5870,5870,5870,0
|
|
20231116,184200,295315080,5870,5870,5870,5870,0
|
|
20231116,184100,295315080,5870,5870,5870,5870,0
|
|
20231116,184000,295315080,5870,5870,5870,5870,0
|
|
20231116,183900,295315080,5870,5870,5870,5870,0
|
|
20231116,183800,295315080,5870,5870,5870,5870,0
|
|
20231116,183700,295315080,5870,5870,5870,5870,0
|
|
20231116,183600,295315080,5870,5870,5870,5870,0
|
|
20231116,183500,295315080,5870,5870,5870,5870,0
|
|
20231116,183400,295315080,5870,5870,5870,5870,0
|
|
20231116,183300,295315080,5870,5870,5870,5870,0
|
|
20231116,183200,295315080,5870,5870,5870,5870,1
|
|
20231116,183100,295315080,5870,5870,5870,5870,0
|
|
20231116,183000,295315080,5870,5870,5870,5870,0
|
|
20231116,182900,295315080,5870,5870,5870,5870,0
|
|
20231116,182800,295315080,5870,5870,5870,5870,0
|
|
20231116,182700,295315080,5870,5870,5870,5870,0
|
|
20231116,182600,295315080,5870,5870,5870,5870,0
|
|
20231116,182500,295315080,5870,5870,5870,5870,0
|
|
20231116,182400,295315080,5870,5870,5870,5870,0
|
|
20231116,182300,295315080,5870,5870,5870,5870,0
|
|
20231116,182200,295315080,5870,5870,5870,5870,0
|
|
20231116,182100,295315080,5870,5870,5870,5870,0
|
|
20231116,182000,295315080,5870,5870,5870,5870,0
|
|
20231116,181900,295315080,5870,5870,5870,5870,0
|
|
20231116,181800,295315080,5870,5870,5870,5870,0
|
|
20231116,181700,295315080,5870,5870,5870,5870,0
|
|
20231116,181600,295315080,5870,5870,5870,5870,0
|
|
20231116,181500,295315080,5870,5870,5870,5870,0
|
|
20231116,181400,295315080,5870,5870,5870,5870,0
|
|
20231116,181300,295315080,5870,5870,5870,5870,0
|
|
20231116,181200,295315080,5870,5870,5870,5870,0
|
|
20231116,181100,295315080,5870,5870,5870,5870,0
|
|
20231116,181000,295315080,5870,5870,5870,5870,0
|
|
20231116,180900,295315080,5870,5870,5870,5870,0
|
|
20231116,180800,295315080,5870,5870,5870,5870,0
|
|
20231116,180700,295315080,5870,5870,5870,5870,0
|
|
20231116,180600,295315080,5870,5870,5870,5870,0
|
|
20231116,180500,295315080,5870,5870,5870,5870,0
|
|
20231116,180400,295315080,5870,5870,5870,5870,0
|
|
20231116,180300,295315080,5870,5870,5870,5870,0
|
|
20231116,180200,295315080,5870,5870,5870,5870,1
|
|
20231116,180100,295315080,5870,5870,5870,5870,0
|
|
20231116,180000,295315080,5870,5870,5870,5870,0
|
|
20231116,175900,295315080,5870,5870,5870,5870,0
|
|
20231116,175800,295315080,5870,5870,5870,5870,0
|
|
20231116,175700,295315080,5870,5870,5870,5870,0
|
|
20231116,175600,295315080,5870,5870,5870,5870,0
|
|
20231116,175500,295315080,5870,5870,5870,5870,0
|
|
20231116,175400,295315080,5870,5870,5870,5870,0
|
|
20231116,175300,295315080,5870,5870,5870,5870,0
|
|
20231116,175200,295315080,5870,5870,5870,5870,0
|
|
20231116,175100,295315080,5870,5870,5870,5870,0
|
|
20231116,175000,295315080,5870,5870,5870,5870,0
|
|
20231116,174900,295315080,5870,5870,5870,5870,0
|
|
20231116,174800,295315080,5870,5870,5870,5870,0
|
|
20231116,174700,295315080,5870,5870,5870,5870,0
|
|
20231116,174600,295315080,5870,5870,5870,5870,0
|
|
20231116,174500,295315080,5870,5870,5870,5870,0
|
|
20231116,174400,295315080,5870,5870,5870,5870,0
|
|
20231116,174300,295315080,5870,5870,5870,5870,0
|
|
20231116,174200,295315080,5870,5870,5870,5870,0
|
|
20231116,174100,295315080,5870,5870,5870,5870,0
|
|
20231116,174000,295315080,5870,5870,5870,5870,0
|
|
20231116,173900,295315080,5870,5870,5870,5870,0
|
|
20231116,173800,295315080,5870,5870,5870,5870,0
|
|
20231116,173700,295315080,5870,5870,5870,5870,0
|
|
20231116,173600,295315080,5870,5870,5870,5870,0
|
|
20231116,173500,295315080,5870,5870,5870,5870,0
|
|
20231116,173400,295315080,5870,5870,5870,5870,0
|
|
20231116,173300,295315080,5870,5870,5870,5870,0
|
|
20231116,173200,295315080,5870,5870,5870,5870,1
|
|
20231116,173100,295315080,5870,5870,5870,5870,0
|
|
20231116,173000,295315080,5870,5870,5870,5870,0
|
|
20231116,172900,295315080,5870,5870,5870,5870,0
|
|
20231116,172800,295315080,5870,5870,5870,5870,0
|
|
20231116,172700,295315080,5870,5870,5870,5870,0
|
|
20231116,172600,295315080,5870,5870,5870,5870,0
|
|
20231116,172500,295315080,5870,5870,5870,5870,0
|
|
20231116,172400,295315080,5870,5870,5870,5870,0
|
|
20231116,172300,295315080,5870,5870,5870,5870,0
|
|
20231116,172200,295315080,5870,5870,5870,5870,0
|
|
20231116,172100,295315080,5870,5870,5870,5870,0
|
|
20231116,172000,295315080,5870,5870,5870,5870,0
|
|
20231116,171900,295315080,5870,5870,5870,5870,0
|
|
20231116,171800,295315080,5870,5870,5870,5870,0
|
|
20231116,171700,295315080,5870,5870,5870,5870,0
|
|
20231116,171600,295315080,5870,5870,5870,5870,0
|
|
20231116,171500,295315080,5870,5870,5870,5870,0
|
|
20231116,171400,295315080,5870,5870,5870,5870,0
|
|
20231116,171300,295315080,5870,5870,5870,5870,0
|
|
20231116,171200,295315080,5870,5870,5870,5870,0
|
|
20231116,171100,295315080,5870,5870,5870,5870,0
|
|
20231116,171000,295315080,5870,5870,5870,5870,0
|
|
20231116,170900,295315080,5870,5870,5870,5870,0
|
|
20231116,170800,295315080,5870,5870,5870,5870,0
|
|
20231116,170700,295315080,5870,5870,5870,5870,0
|
|
20231116,170600,295315080,5870,5870,5870,5870,0
|
|
20231116,170500,295315080,5870,5870,5870,5870,0
|
|
20231116,170400,295315080,5870,5870,5870,5870,0
|
|
20231116,170300,295315080,5870,5870,5870,5870,0
|
|
20231116,170200,295315080,5870,5870,5870,5870,1
|
|
20231116,170100,295315080,5870,5870,5870,5870,0
|
|
20231116,170000,295315080,5870,5870,5870,5870,0
|
|
20231116,165900,295315080,5870,5870,5870,5870,0
|
|
20231116,165800,295315080,5870,5870,5870,5870,0
|
|
20231116,165700,295315080,5870,5870,5870,5870,0
|
|
20231116,165600,295315080,5870,5870,5870,5870,0
|
|
20231116,165500,295315080,5870,5870,5870,5870,0
|
|
20231116,165400,295315080,5870,5870,5870,5870,0
|
|
20231116,165300,295315080,5870,5870,5870,5870,0
|
|
20231116,165200,295315080,5870,5870,5870,5870,0
|
|
20231116,165100,295315080,5870,5870,5870,5870,0
|
|
20231116,165000,295315080,5870,5870,5870,5870,0
|
|
20231116,164900,295315080,5870,5870,5870,5870,0
|
|
20231116,164800,295315080,5870,5870,5870,5870,0
|
|
20231116,164700,295315080,5870,5870,5870,5870,0
|
|
20231116,164600,295315080,5870,5870,5870,5870,0
|
|
20231116,164500,295315080,5870,5870,5870,5870,0
|
|
20231116,164400,295315080,5870,5870,5870,5870,0
|
|
20231116,164300,295315080,5870,5870,5870,5870,0
|
|
20231116,164200,295315080,5870,5870,5870,5870,0
|
|
20231116,164100,295315080,5870,5870,5870,5870,0
|
|
20231116,164000,295315080,5870,5870,5870,5870,0
|
|
20231116,163900,295315080,5870,5870,5870,5870,0
|
|
20231116,163800,295315080,5870,5870,5870,5870,0
|
|
20231116,163700,295315080,5870,5870,5870,5870,0
|
|
20231116,163600,295315080,5870,5870,5870,5870,0
|
|
20231116,163500,295315080,5870,5870,5870,5870,0
|
|
20231116,163400,295315080,5870,5870,5870,5870,0
|
|
20231116,163300,295315080,5870,5870,5870,5870,0
|
|
20231116,163200,295315080,5870,5870,5870,5870,1
|
|
20231116,163100,295315080,5870,5870,5870,5870,0
|
|
20231116,163000,295315080,5870,5870,5870,5870,1
|
|
20231116,162900,295309210,5870,5870,5870,5870,0
|
|
20231116,162800,295309210,5870,5870,5870,5870,0
|
|
20231116,162700,295309210,5870,5870,5870,5870,0
|
|
20231116,162600,295309210,5870,5870,5870,5870,0
|
|
20231116,162500,295309210,5870,5870,5870,5870,0
|
|
20231116,162400,295309210,5870,5870,5870,5870,0
|
|
20231116,162300,295309210,5870,5870,5870,5870,0
|
|
20231116,162200,295309210,5870,5870,5870,5870,0
|
|
20231116,162100,295309210,5870,5870,5870,5870,0
|
|
20231116,162000,295309210,5870,5870,5870,5870,0
|
|
20231116,161900,295309210,5870,5870,5870,5870,1
|
|
20231116,161800,295303340,5860,5870,5870,5860,2
|
|
20231116,161700,295291610,5900,5900,5900,5900,0
|
|
20231116,161600,295291610,5900,5900,5900,5900,0
|
|
20231116,161500,295291610,5900,5900,5900,5900,0
|
|
20231116,161400,295291610,5900,5900,5900,5900,0
|
|
20231116,161300,295291610,5900,5900,5900,5900,0
|
|
20231116,161200,295291610,5900,5890,5900,5890,319
|
|
20231116,161100,293410410,5890,5890,5890,5890,408
|
|
20231116,161000,291007290,5890,5890,5890,5890,0
|
|
20231116,160900,291007290,5890,5890,5890,5890,206
|
|
20231116,160800,289793950,5840,5840,5840,5840,0
|
|
20231116,160700,289793950,5840,5840,5840,5840,0
|
|
20231116,160600,289793950,5840,5840,5840,5840,0
|
|
20231116,160500,289793950,5840,5870,5870,5840,150
|
|
20231116,160400,288914080,5890,5880,5890,5870,172
|
|
20231116,160300,287904410,5880,5880,5880,5870,1326
|
|
20231116,160200,280115530,5870,5870,5870,5870,1699
|
|
20231116,160100,270142400,5870,5870,5870,5870,1
|
|
20231116,160000,270136530,5860,5820,5860,5820,954
|
|
20231116,155900,264549970,5790,5790,5790,5790,0
|
|
20231116,155800,264549970,5790,5790,5790,5790,0
|
|
20231116,155700,264549970,5790,5790,5790,5790,0
|
|
20231116,155600,264549970,5790,5790,5790,5790,0
|
|
20231116,155500,264549970,5790,5790,5790,5790,0
|
|
20231116,155400,264549970,5790,5790,5790,5790,0
|
|
20231116,155300,264549970,5790,5790,5790,5790,0
|
|
20231116,155200,264549970,5790,5790,5790,5790,7
|
|
20231116,155100,264509440,5800,5800,5800,5800,3
|
|
20231116,155000,264492040,5800,5800,5800,5800,0
|
|
20231116,154900,264492040,5800,5800,5800,5800,0
|
|
20231116,154800,264492040,5800,5800,5800,5800,0
|
|
20231116,154700,264492040,5800,5800,5800,5800,0
|
|
20231116,154600,264492040,5800,5800,5800,5800,0
|
|
20231116,154500,264492040,5800,5800,5800,5800,7
|
|
20231116,154400,264451440,5820,5820,5820,5820,0
|
|
20231116,154300,264451440,5820,5820,5820,5820,0
|
|
20231116,154200,264451440,5820,5820,5820,5820,0
|
|
20231116,154100,264451440,5820,5800,5820,5800,2
|
|
20231116,154000,264439820,5780,5780,5780,5780,0
|
|
20231116,153900,264439820,5780,5780,5780,5780,0
|
|
20231116,153800,264439820,5780,5780,5780,5780,200
|
|
20231116,153700,263283820,5780,5780,5780,5780,0
|
|
20231116,153600,263283820,5780,5780,5780,5780,66
|
|
20231116,153500,262902340,5780,5780,5780,5780,0
|
|
20231116,153400,262902340,5780,5780,5780,5780,0
|
|
20231116,153300,262902340,5780,5780,5780,5780,0
|
|
20231116,153200,262902340,5780,5780,5780,5780,0
|
|
20231116,153100,262902340,5780,5780,5780,5780,0
|
|
20231116,153000,262902340,5780,5780,5780,5780,0
|
|
20231116,152900,262902340,5780,5820,5820,5780,10
|
|
20231116,152800,262844180,5780,5780,5780,5780,0
|
|
20231116,152700,262844180,5780,5780,5780,5780,0
|
|
20231116,152600,262844180,5780,5780,5780,5780,0
|
|
20231116,152500,262844180,5780,5780,5780,5780,0
|
|
20231116,152400,262844180,5780,5780,5780,5780,0
|
|
20231116,152300,262844180,5780,5780,5780,5780,0
|
|
20231116,152200,262844180,5780,5780,5780,5780,0
|
|
20231116,152100,262844180,5780,5790,5790,5780,879
|
|
20231116,152000,257762850,5850,5800,5850,5800,50
|
|
20231116,151900,257470400,5790,5790,5790,5790,0
|
|
20231116,151800,257470400,5790,5790,5790,5790,27
|
|
20231116,151700,257314070,5860,5860,5860,5860,0
|
|
20231116,151600,257314070,5860,5860,5860,5860,0
|
|
20231116,151500,257314070,5860,5860,5860,5860,0
|
|
20231116,151400,257314070,5860,5860,5860,5860,0
|
|
20231116,151300,257314070,5860,5860,5860,5860,0
|
|
20231116,151200,257314070,5860,5830,5860,5830,2000
|
|
20231116,151100,245607760,5830,5780,5830,5780,1000
|
|
20231116,151000,239783010,5750,5750,5750,5750,0
|
|
20231116,150900,239783010,5750,5750,5750,5750,0
|
|
20231116,150800,239783010,5750,5750,5750,5750,180
|
|
20231116,150700,238748010,5800,5780,5800,5760,126
|
|
20231116,150600,238021950,5830,5830,5830,5830,0
|
|
20231116,150500,238021950,5830,5830,5830,5830,0
|
|
20231116,150400,238021950,5830,5830,5830,5830,0
|
|
20231116,150300,238021950,5830,5830,5830,5830,0
|
|
20231116,150200,238021950,5830,5830,5830,5830,0
|
|
20231116,150100,238021950,5830,5810,5830,5810,131
|
|
20231116,150000,237259490,5770,5770,5770,5770,0
|
|
20231116,145900,237259490,5770,5800,5800,5770,2
|
|
20231116,145800,237247920,5800,5770,5800,5770,36
|
|
20231116,145700,237039270,5760,5760,5760,5760,0
|
|
20231116,145600,237039270,5760,5790,5790,5760,47
|
|
20231116,145500,236768340,5820,5820,5820,5820,0
|
|
20231116,145400,236768340,5820,5820,5820,5820,0
|
|
20231116,145300,236768340,5820,5820,5820,5820,0
|
|
20231116,145200,236768340,5820,5820,5820,5820,0
|
|
20231116,145100,236768340,5820,5820,5820,5820,0
|
|
20231116,145000,236768340,5820,5820,5820,5820,5
|
|
20231116,144900,236739240,5800,5790,5800,5760,164
|
|
20231116,144800,235789470,5770,5770,5770,5770,0
|
|
20231116,144700,235789470,5770,5770,5770,5770,0
|
|
20231116,144600,235789470,5770,5770,5770,5770,0
|
|
20231116,144500,235789470,5770,5770,5770,5770,0
|
|
20231116,144400,235789470,5770,5770,5770,5770,21
|
|
20231116,144300,235668300,5770,5770,5770,5770,0
|
|
20231116,144200,235668300,5770,5770,5770,5770,0
|
|
20231116,144100,235668300,5770,5770,5770,5770,10
|
|
20231116,144000,235610600,5780,5780,5780,5780,0
|
|
20231116,143900,235610600,5780,5780,5780,5780,2
|
|
20231116,143800,235599040,5780,5780,5780,5780,0
|
|
20231116,143700,235599040,5780,5780,5780,5780,0
|
|
20231116,143600,235599040,5780,5780,5780,5780,2
|
|
20231116,143500,235587480,5780,5780,5780,5780,0
|
|
20231116,143400,235587480,5780,5780,5780,5780,0
|
|
20231116,143300,235587480,5780,5780,5780,5780,3
|
|
20231116,143200,235570140,5760,5760,5760,5760,0
|
|
20231116,143100,235570140,5760,5760,5760,5760,0
|
|
20231116,143000,235570140,5760,5760,5760,5760,2
|
|
20231116,142900,235558620,5760,5760,5760,5760,0
|
|
20231116,142800,235558620,5760,5760,5760,5760,0
|
|
20231116,142700,235558620,5760,5760,5760,5760,0
|
|
20231116,142600,235558620,5760,5760,5760,5760,0
|
|
20231116,142500,235558620,5760,5790,5790,5760,93
|
|
20231116,142400,235022820,5790,5790,5790,5790,0
|
|
20231116,142300,235022820,5790,5790,5790,5790,0
|
|
20231116,142200,235022820,5790,5790,5790,5790,0
|
|
20231116,142100,235022820,5790,5790,5790,5790,0
|
|
20231116,142000,235022820,5790,5780,5790,5780,20
|
|
20231116,141900,234907030,5790,5790,5790,5790,0
|
|
20231116,141800,234907030,5790,5780,5790,5780,31
|
|
20231116,141700,234727650,5760,5760,5760,5760,0
|
|
20231116,141600,234727650,5760,5760,5760,5760,0
|
|
20231116,141500,234727650,5760,5760,5760,5760,0
|
|
20231116,141400,234727650,5760,5760,5760,5760,0
|
|
20231116,141300,234727650,5760,5760,5760,5760,324
|
|
20231116,141200,232861410,5760,5760,5760,5760,0
|
|
20231116,141100,232861410,5760,5760,5760,5760,0
|
|
20231116,141000,232861410,5760,5760,5760,5760,11
|
|
20231116,140900,232798050,5790,5790,5790,5790,0
|
|
20231116,140800,232798050,5790,5790,5790,5790,0
|
|
20231116,140700,232798050,5790,5790,5790,5790,0
|
|
20231116,140600,232798050,5790,5790,5790,5790,2
|
|
20231116,140500,232786470,5770,5770,5770,5770,147
|
|
20231116,140400,231938280,5790,5790,5790,5790,0
|
|
20231116,140300,231938280,5790,5790,5790,5790,0
|
|
20231116,140200,231938280,5790,5790,5790,5790,2
|
|
20231116,140100,231926700,5770,5770,5770,5770,3
|
|
20231116,140000,231909390,5770,5770,5770,5770,0
|
|
20231116,135900,231909390,5770,5770,5770,5770,0
|
|
20231116,135800,231909390,5770,5770,5770,5770,0
|
|
20231116,135700,231909390,5770,5770,5770,5770,0
|
|
20231116,135600,231909390,5770,5770,5770,5770,0
|
|
20231116,135500,231909390,5770,5770,5770,5770,0
|
|
20231116,135400,231909390,5770,5770,5770,5770,0
|
|
20231116,135300,231909390,5770,5770,5770,5770,0
|
|
20231116,135200,231909390,5770,5770,5770,5770,100
|
|
20231116,135100,231332390,5770,5770,5770,5770,0
|
|
20231116,135000,231332390,5770,5770,5770,5770,0
|
|
20231116,134900,231332390,5770,5770,5770,5770,0
|
|
20231116,134800,231332390,5770,5770,5770,5770,0
|
|
20231116,134700,231332390,5770,5770,5770,5770,0
|
|
20231116,134600,231332390,5770,5770,5770,5770,4
|
|
20231116,134500,231309310,5770,5770,5770,5770,0
|
|
20231116,134400,231309310,5770,5770,5770,5770,0
|
|
20231116,134300,231309310,5770,5770,5770,5770,0
|
|
20231116,134200,231309310,5770,5770,5770,5770,0
|
|
20231116,134100,231309310,5770,5770,5770,5770,0
|
|
20231116,134000,231309310,5770,5770,5770,5770,0
|
|
20231116,133900,231309310,5770,5770,5770,5770,0
|
|
20231116,133800,231309310,5770,5770,5770,5770,0
|
|
20231116,133700,231309310,5770,5770,5770,5770,0
|
|
20231116,133600,231309310,5770,5770,5770,5770,0
|
|
20231116,133500,231309310,5770,5770,5770,5770,30
|
|
20231116,133400,231136210,5770,5770,5770,5770,10
|
|
20231116,133300,231078510,5770,5770,5770,5770,15
|
|
20231116,133200,230991960,5770,5770,5770,5770,0
|
|
20231116,133100,230991960,5770,5770,5770,5770,0
|
|
20231116,133000,230991960,5770,5770,5770,5770,0
|
|
20231116,132900,230991960,5770,5770,5770,5770,0
|
|
20231116,132800,230991960,5770,5770,5770,5770,0
|
|
20231116,132700,230991960,5770,5770,5770,5770,0
|
|
20231116,132600,230991960,5770,5770,5770,5770,0
|
|
20231116,132500,230991960,5770,5770,5770,5770,78
|
|
20231116,132400,230541900,5760,5760,5760,5760,0
|
|
20231116,132300,230541900,5760,5760,5760,5760,0
|
|
20231116,132200,230541900,5760,5760,5760,5760,0
|
|
20231116,132100,230541900,5760,5760,5760,5760,10
|
|
20231116,132000,230484300,5800,5790,5800,5790,50
|
|
20231116,131900,230194320,5800,5790,5800,5790,57
|
|
20231116,131800,229863900,5800,5800,5800,5800,500
|
|
20231116,131700,226963900,5800,5800,5800,5800,1
|
|
20231116,131600,226958100,5760,5760,5760,5760,0
|
|
20231116,131500,226958100,5760,5770,5770,5760,10
|
|
20231116,131400,226900470,5800,5800,5800,5800,0
|
|
20231116,131300,226900470,5800,5800,5800,5800,2
|
|
20231116,131200,226888870,5770,5770,5770,5770,17
|
|
20231116,131100,226790780,5770,5770,5770,5770,3
|
|
20231116,131000,226773470,5770,5770,5770,5770,21
|
|
20231116,130900,226652300,5770,5770,5770,5770,30
|
|
20231116,130800,226479200,5770,5770,5770,5770,0
|
|
20231116,130700,226479200,5770,5770,5770,5770,0
|
|
20231116,130600,226479200,5770,5770,5770,5770,6
|
|
20231116,130500,226444580,5770,5770,5770,5770,0
|
|
20231116,130400,226444580,5770,5770,5770,5770,0
|
|
20231116,130300,226444580,5770,5780,5780,5770,57
|
|
20231116,130200,226115370,5790,5790,5790,5790,0
|
|
20231116,130100,226115370,5790,5790,5790,5790,3
|
|
20231116,130000,226098000,5790,5790,5790,5790,20
|
|
20231116,125900,225982200,5820,5820,5820,5820,0
|
|
20231116,125800,225982200,5820,5820,5820,5820,0
|
|
20231116,125700,225982200,5820,5820,5820,5820,0
|
|
20231116,125600,225982200,5820,5820,5820,5820,0
|
|
20231116,125500,225982200,5820,5820,5820,5820,0
|
|
20231116,125400,225982200,5820,5810,5820,5810,109
|
|
20231116,125300,225347900,5790,5790,5790,5790,0
|
|
20231116,125200,225347900,5790,5790,5790,5790,0
|
|
20231116,125100,225347900,5790,5790,5790,5790,0
|
|
20231116,125000,225347900,5790,5790,5790,5790,0
|
|
20231116,124900,225347900,5790,5790,5790,5790,0
|
|
20231116,124800,225347900,5790,5800,5800,5790,369
|
|
20231116,124700,223209140,5810,5810,5810,5810,0
|
|
20231116,124600,223209140,5810,5810,5810,5810,32
|
|
20231116,124500,223023220,5820,5820,5820,5820,0
|
|
20231116,124400,223023220,5820,5820,5820,5820,0
|
|
20231116,124300,223023220,5820,5820,5820,5820,0
|
|
20231116,124200,223023220,5820,5820,5820,5820,119
|
|
20231116,124100,222330640,5820,5820,5820,5820,0
|
|
20231116,124000,222330640,5820,5820,5820,5820,0
|
|
20231116,123900,222330640,5820,5820,5820,5820,0
|
|
20231116,123800,222330640,5820,5820,5820,5820,88
|
|
20231116,123700,221818480,5820,5820,5820,5820,1
|
|
20231116,123600,221812660,5810,5810,5810,5810,0
|
|
20231116,123500,221812660,5810,5810,5810,5810,0
|
|
20231116,123400,221812660,5810,5810,5810,5810,0
|
|
20231116,123300,221812660,5810,5810,5810,5810,0
|
|
20231116,123200,221812660,5810,5810,5810,5810,0
|
|
20231116,123100,221812660,5810,5810,5810,5810,0
|
|
20231116,123000,221812660,5810,5810,5810,5810,0
|
|
20231116,122900,221812660,5810,5810,5810,5810,0
|
|
20231116,122800,221812660,5810,5810,5810,5810,0
|
|
20231116,122700,221812660,5810,5810,5810,5810,0
|
|
20231116,122600,221812660,5810,5810,5810,5810,0
|
|
20231116,122500,221812660,5810,5810,5810,5810,0
|
|
20231116,122400,221812660,5810,5810,5810,5810,0
|
|
20231116,122300,221812660,5810,5810,5810,5810,0
|
|
20231116,122200,221812660,5810,5810,5810,5810,1
|
|
20231116,122100,221806850,5850,5850,5850,5850,0
|
|
20231116,122000,221806850,5850,5850,5850,5850,0
|
|
20231116,121900,221806850,5850,5850,5850,5850,0
|
|
20231116,121800,221806850,5850,5850,5850,5850,0
|
|
20231116,121700,221806850,5850,5850,5850,5850,0
|
|
20231116,121600,221806850,5850,5850,5850,5850,0
|
|
20231116,121500,221806850,5850,5850,5850,5850,0
|
|
20231116,121400,221806850,5850,5850,5850,5850,0
|
|
20231116,121300,221806850,5850,5850,5850,5850,10
|
|
20231116,121200,221748350,5850,5850,5850,5850,0
|
|
20231116,121100,221748350,5850,5850,5850,5850,0
|
|
20231116,121000,221748350,5850,5850,5850,5850,0
|
|
20231116,120900,221748350,5850,5850,5850,5850,0
|
|
20231116,120800,221748350,5850,5850,5850,5850,11
|
|
20231116,120700,221684000,5850,5850,5850,5850,2
|
|
20231116,120600,221672300,5850,5850,5850,5850,2
|
|
20231116,120500,221660600,5840,5840,5840,5840,0
|
|
20231116,120400,221660600,5840,5840,5840,5840,0
|
|
20231116,120300,221660600,5840,5840,5840,5840,0
|
|
20231116,120200,221660600,5840,5840,5840,5840,0
|
|
20231116,120100,221660600,5840,5840,5840,5840,0
|
|
20231116,120000,221660600,5840,5840,5840,5840,116
|
|
20231116,115900,220983160,5840,5840,5840,5840,0
|
|
20231116,115800,220983160,5840,5840,5840,5840,0
|
|
20231116,115700,220983160,5840,5840,5840,5840,0
|
|
20231116,115600,220983160,5840,5840,5840,5840,0
|
|
20231116,115500,220983160,5840,5840,5840,5840,0
|
|
20231116,115400,220983160,5840,5840,5840,5840,2
|
|
20231116,115300,220971480,5840,5840,5840,5840,7
|
|
20231116,115200,220930600,5840,5810,5840,5800,186
|
|
20231116,115100,219850640,5800,5800,5800,5800,0
|
|
20231116,115000,219850640,5800,5800,5800,5800,0
|
|
20231116,114900,219850640,5800,5800,5800,5800,0
|
|
20231116,114800,219850640,5800,5800,5800,5800,4
|
|
20231116,114700,219827440,5790,5790,5790,5790,0
|
|
20231116,114600,219827440,5790,5790,5790,5790,0
|
|
20231116,114500,219827440,5790,5810,5810,5790,1300
|
|
20231116,114400,212288080,5810,5810,5810,5810,0
|
|
20231116,114300,212288080,5810,5820,5820,5810,1137
|
|
20231116,114200,205681910,5820,5820,5820,5820,23
|
|
20231116,114100,205548050,5820,5840,5840,5820,1041
|
|
20231116,114000,199489410,5850,5850,5850,5850,0
|
|
20231116,113900,199489410,5850,5850,5850,5850,0
|
|
20231116,113800,199489410,5850,5850,5850,5850,0
|
|
20231116,113700,199489410,5850,5850,5850,5850,0
|
|
20231116,113600,199489410,5850,5850,5850,5850,0
|
|
20231116,113500,199489410,5850,5850,5850,5850,0
|
|
20231116,113400,199489410,5850,5850,5850,5850,0
|
|
20231116,113300,199489410,5850,5850,5850,5850,0
|
|
20231116,113200,199489410,5850,5850,5850,5850,0
|
|
20231116,113100,199489410,5850,5850,5850,5850,0
|
|
20231116,113000,199489410,5850,5850,5850,5850,0
|
|
20231116,112900,199489410,5850,5850,5850,5850,98
|
|
20231116,112800,198916110,5850,5840,5850,5840,1000
|
|
20231116,112700,193067000,5830,5830,5830,5830,6
|
|
20231116,112600,193032020,5850,5850,5850,5850,0
|
|
20231116,112500,193032020,5850,5850,5850,5850,0
|
|
20231116,112400,193032020,5850,5850,5850,5850,50
|
|
20231116,112300,192739520,5830,5830,5830,5830,0
|
|
20231116,112200,192739520,5830,5830,5830,5830,0
|
|
20231116,112100,192739520,5830,5830,5830,5830,0
|
|
20231116,112000,192739520,5830,5830,5830,5830,0
|
|
20231116,111900,192739520,5830,5820,5830,5820,37
|
|
20231116,111800,192523990,5820,5820,5820,5820,0
|
|
20231116,111700,192523990,5820,5820,5820,5820,0
|
|
20231116,111600,192523990,5820,5820,5820,5820,0
|
|
20231116,111500,192523990,5820,5820,5820,5820,24
|
|
20231116,111400,192384310,5850,5850,5850,5850,2
|
|
20231116,111300,192372610,5820,5830,5830,5820,1000
|
|
20231116,111200,186552590,5860,5860,5860,5860,0
|
|
20231116,111100,186552590,5860,5860,5860,5860,0
|
|
20231116,111000,186552590,5860,5860,5860,5860,0
|
|
20231116,110900,186552590,5860,5860,5860,5860,0
|
|
20231116,110800,186552590,5860,5860,5860,5860,2
|
|
20231116,110700,186540870,5850,5850,5850,5850,24
|
|
20231116,110600,186400470,5840,5840,5840,5840,0
|
|
20231116,110500,186400470,5840,5840,5840,5840,28
|
|
20231116,110400,186236950,5800,5800,5800,5800,0
|
|
20231116,110300,186236950,5800,5800,5800,5800,0
|
|
20231116,110200,186236950,5800,5800,5800,5800,0
|
|
20231116,110100,186236950,5800,5800,5800,5800,0
|
|
20231116,110000,186236950,5800,5800,5800,5800,0
|
|
20231116,105900,186236950,5800,5800,5800,5800,0
|
|
20231116,105800,186236950,5800,5800,5800,5800,0
|
|
20231116,105700,186236950,5800,5810,5810,5800,900
|
|
20231116,105600,181016620,5820,5820,5820,5820,0
|
|
20231116,105500,181016620,5820,5820,5820,5820,0
|
|
20231116,105400,181016620,5820,5820,5820,5820,0
|
|
20231116,105300,181016620,5820,5820,5820,5820,0
|
|
20231116,105200,181016620,5820,5820,5820,5820,1242
|
|
20231116,105100,173788180,5800,5800,5800,5800,0
|
|
20231116,105000,173788180,5800,5800,5800,5800,0
|
|
20231116,104900,173788180,5800,5800,5800,5800,0
|
|
20231116,104800,173788180,5800,5810,5810,5800,3547
|
|
20231116,104700,153181110,5820,5820,5820,5820,9
|
|
20231116,104600,153128730,5820,5820,5820,5820,80
|
|
20231116,104500,152663130,5820,5820,5820,5820,0
|
|
20231116,104400,152663130,5820,5820,5820,5820,0
|
|
20231116,104300,152663130,5820,5820,5820,5820,1
|
|
20231116,104200,152657310,5820,5820,5820,5820,2
|
|
20231116,104100,152645670,5820,5820,5820,5820,0
|
|
20231116,104000,152645670,5820,5820,5820,5820,500
|
|
20231116,103900,149735670,5830,5830,5830,5830,0
|
|
20231116,103800,149735670,5830,5830,5830,5830,19
|
|
20231116,103700,149624900,5830,5830,5830,5830,0
|
|
20231116,103600,149624900,5830,5830,5830,5830,0
|
|
20231116,103500,149624900,5830,5830,5830,5830,2
|
|
20231116,103400,149613240,5820,5820,5820,5820,31
|
|
20231116,103300,149432820,5850,5850,5850,5850,1
|
|
20231116,103200,149426970,5850,5820,5850,5820,366
|
|
20231116,103100,147296820,5850,5850,5850,5850,0
|
|
20231116,103000,147296820,5850,5850,5850,5850,2
|
|
20231116,102900,147285120,5860,5860,5860,5860,2
|
|
20231116,102800,147273400,5860,5850,5860,5850,18
|
|
20231116,102700,147168070,5870,5870,5870,5870,851
|
|
20231116,102600,142172700,5880,5910,5910,5880,933
|
|
20231116,102500,136676510,5930,5900,5930,5900,3578
|
|
20231116,102400,115501550,5900,5900,5900,5900,1
|
|
20231116,102300,115495650,5900,5900,5900,5900,109
|
|
20231116,102200,114852550,5910,5910,5910,5910,440
|
|
20231116,102100,112252150,5900,5930,5950,5900,1571
|
|
20231116,102000,102943950,5920,5880,5920,5880,1690
|
|
20231116,101900,92953050,5800,5780,5800,5780,3135
|
|
20231116,101800,74785130,5780,5790,5790,5780,798
|
|
20231116,101700,70171040,5790,5790,5800,5790,448
|
|
20231116,101600,67576130,5800,5820,5820,5790,1614
|
|
20231116,101500,58200940,5810,5820,5820,5810,939
|
|
20231116,101400,52739740,5830,5830,5830,5830,0
|
|
20231116,101300,52739740,5830,5820,5830,5820,102
|
|
20231116,101200,52145860,5810,5840,5840,5810,2000
|
|
20231116,101100,40523320,5860,5860,5860,5860,31
|
|
20231116,101000,40341660,5860,5890,5890,5860,32
|
|
20231116,100900,40153540,5890,5890,5890,5890,2000
|
|
20231116,100800,28373540,5890,5900,5900,5890,19
|
|
20231116,100700,28261610,5980,5980,5980,5980,0
|
|
20231116,100600,28261610,5980,5980,5980,5980,0
|
|
20231116,100500,28261610,5980,5980,5980,5980,0
|
|
20231116,100400,28261610,5980,5980,5980,5980,0
|
|
20231116,100300,28261610,5980,5980,5980,5980,0
|
|
20231116,100200,28261610,5980,5980,6000,5970,3664
|
|
20231116,100100,6303120,5930,5930,5930,5930,30
|
|
20231116,100000,6125220,5970,5970,5970,5970,1026
|