701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,203800,87032900,5780,5780,5780,5780,300
|
|
20231117,203700,87032900,5780,5780,5780,5780,0
|
|
20231117,203600,87032900,5780,5780,5780,5780,0
|
|
20231117,203500,87032900,5780,5780,5780,5780,0
|
|
20231117,203400,87032900,5780,5780,5780,5780,0
|
|
20231117,203300,87032900,5780,5780,5780,5780,0
|
|
20231117,203200,87032900,5780,5780,5780,5780,0
|
|
20231117,203100,87032900,5780,5780,5780,5780,0
|
|
20231117,203000,87032900,5780,5780,5780,5780,0
|
|
20231117,202900,87032900,5780,5780,5780,5780,0
|
|
20231117,202800,87032900,5780,5780,5780,5780,0
|
|
20231117,202700,87032900,5780,5780,5780,5780,0
|
|
20231117,202600,87032900,5780,5780,5780,5780,0
|
|
20231117,202500,87032900,5780,5780,5780,5780,0
|
|
20231117,202400,87032900,5780,5780,5780,5780,0
|
|
20231117,202300,87032900,5780,5780,5780,5780,0
|
|
20231117,202200,87032900,5780,5780,5780,5780,0
|
|
20231117,202100,87032900,5780,5780,5780,5780,0
|
|
20231117,202000,87032900,5780,5780,5780,5780,0
|
|
20231117,201900,87032900,5780,5780,5780,5780,0
|
|
20231117,201800,87032900,5780,5780,5780,5780,0
|
|
20231117,201700,87032900,5780,5780,5780,5780,0
|
|
20231117,201600,87032900,5780,5780,5780,5780,0
|
|
20231117,201500,87032900,5780,5780,5780,5780,0
|
|
20231117,201400,87032900,5780,5780,5780,5780,0
|
|
20231117,201300,87032900,5780,5780,5780,5780,0
|
|
20231117,201200,87032900,5780,5780,5780,5780,0
|
|
20231117,201100,87032900,5780,5780,5780,5780,0
|
|
20231117,201000,87032900,5780,5780,5780,5780,0
|
|
20231117,200900,87032900,5780,5780,5780,5780,0
|
|
20231117,200800,87032900,5780,5780,5780,5780,300
|
|
20231117,200700,87032900,5780,5780,5780,5780,0
|
|
20231117,200600,87032900,5780,5780,5780,5780,0
|
|
20231117,200500,87032900,5780,5780,5780,5780,0
|
|
20231117,200400,87032900,5780,5780,5780,5780,0
|
|
20231117,200300,87032900,5780,5780,5780,5780,0
|
|
20231117,200200,87032900,5780,5780,5780,5780,0
|
|
20231117,200100,87032900,5780,5780,5780,5780,0
|
|
20231117,200000,87032900,5780,5780,5780,5780,0
|
|
20231117,195900,87032900,5780,5780,5780,5780,0
|
|
20231117,195800,87032900,5780,5780,5780,5780,0
|
|
20231117,195700,87032900,5780,5780,5780,5780,0
|
|
20231117,195600,87032900,5780,5780,5780,5780,0
|
|
20231117,195500,87032900,5780,5780,5780,5780,0
|
|
20231117,195400,87032900,5780,5780,5780,5780,0
|
|
20231117,195300,87032900,5780,5780,5780,5780,0
|
|
20231117,195200,87032900,5780,5780,5780,5780,0
|
|
20231117,195100,87032900,5780,5780,5780,5780,0
|
|
20231117,195000,87032900,5780,5780,5780,5780,0
|
|
20231117,194900,87032900,5780,5780,5780,5780,0
|
|
20231117,194800,87032900,5780,5780,5780,5780,0
|
|
20231117,194700,87032900,5780,5780,5780,5780,0
|
|
20231117,194600,87032900,5780,5780,5780,5780,0
|
|
20231117,194500,87032900,5780,5780,5780,5780,0
|
|
20231117,194400,87032900,5780,5780,5780,5780,0
|
|
20231117,194300,87032900,5780,5780,5780,5780,0
|
|
20231117,194200,87032900,5780,5780,5780,5780,0
|
|
20231117,194100,87032900,5780,5780,5780,5780,0
|
|
20231117,194000,87032900,5780,5780,5780,5780,0
|
|
20231117,193900,87032900,5780,5780,5780,5780,0
|
|
20231117,193800,87032900,5780,5780,5780,5780,300
|
|
20231117,193700,87032900,5780,5780,5780,5780,0
|
|
20231117,193600,87032900,5780,5780,5780,5780,0
|
|
20231117,193500,87032900,5780,5780,5780,5780,0
|
|
20231117,193400,87032900,5780,5780,5780,5780,0
|
|
20231117,193300,87032900,5780,5780,5780,5780,0
|
|
20231117,193200,87032900,5780,5780,5780,5780,0
|
|
20231117,193100,87032900,5780,5780,5780,5780,0
|
|
20231117,193000,87032900,5780,5780,5780,5780,0
|
|
20231117,192900,87032900,5780,5780,5780,5780,0
|
|
20231117,192800,87032900,5780,5780,5780,5780,0
|
|
20231117,192700,87032900,5780,5780,5780,5780,0
|
|
20231117,192600,87032900,5780,5780,5780,5780,0
|
|
20231117,192500,87032900,5780,5780,5780,5780,0
|
|
20231117,192400,87032900,5780,5780,5780,5780,0
|
|
20231117,192300,87032900,5780,5780,5780,5780,0
|
|
20231117,192200,87032900,5780,5780,5780,5780,0
|
|
20231117,192100,87032900,5780,5780,5780,5780,0
|
|
20231117,192000,87032900,5780,5780,5780,5780,0
|
|
20231117,191900,87032900,5780,5780,5780,5780,0
|
|
20231117,191800,87032900,5780,5780,5780,5780,0
|
|
20231117,191700,87032900,5780,5780,5780,5780,0
|
|
20231117,191600,87032900,5780,5780,5780,5780,0
|
|
20231117,191500,87032900,5780,5780,5780,5780,0
|
|
20231117,191400,87032900,5780,5780,5780,5780,0
|
|
20231117,191300,87032900,5780,5780,5780,5780,0
|
|
20231117,191200,87032900,5780,5780,5780,5780,0
|
|
20231117,191100,87032900,5780,5780,5780,5780,0
|
|
20231117,191000,87032900,5780,5780,5780,5780,0
|
|
20231117,190900,87032900,5780,5780,5780,5780,0
|
|
20231117,190800,87032900,5780,5780,5780,5780,300
|
|
20231117,190700,87032900,5780,5780,5780,5780,0
|
|
20231117,190600,87032900,5780,5780,5780,5780,0
|
|
20231117,190500,87032900,5780,5780,5780,5780,0
|
|
20231117,190400,87032900,5780,5780,5780,5780,0
|
|
20231117,190300,87032900,5780,5780,5780,5780,0
|
|
20231117,190200,87032900,5780,5780,5780,5780,0
|
|
20231117,190100,87032900,5780,5780,5780,5780,0
|
|
20231117,190000,87032900,5780,5780,5780,5780,0
|
|
20231117,185900,87032900,5780,5780,5780,5780,0
|
|
20231117,185800,87032900,5780,5780,5780,5780,0
|
|
20231117,185700,87032900,5780,5780,5780,5780,0
|
|
20231117,185600,87032900,5780,5780,5780,5780,0
|
|
20231117,185500,87032900,5780,5780,5780,5780,0
|
|
20231117,185400,87032900,5780,5780,5780,5780,0
|
|
20231117,185300,87032900,5780,5780,5780,5780,0
|
|
20231117,185200,87032900,5780,5780,5780,5780,0
|
|
20231117,185100,87032900,5780,5780,5780,5780,0
|
|
20231117,185000,87032900,5780,5780,5780,5780,0
|
|
20231117,184900,87032900,5780,5780,5780,5780,0
|
|
20231117,184800,87032900,5780,5780,5780,5780,0
|
|
20231117,184700,87032900,5780,5780,5780,5780,0
|
|
20231117,184600,87032900,5780,5780,5780,5780,0
|
|
20231117,184500,87032900,5780,5780,5780,5780,0
|
|
20231117,184400,87032900,5780,5780,5780,5780,0
|
|
20231117,184300,87032900,5780,5780,5780,5780,0
|
|
20231117,184200,87032900,5780,5780,5780,5780,0
|
|
20231117,184100,87032900,5780,5780,5780,5780,0
|
|
20231117,184000,87032900,5780,5780,5780,5780,0
|
|
20231117,183900,87032900,5780,5780,5780,5780,0
|
|
20231117,183800,87032900,5780,5780,5780,5780,300
|
|
20231117,183700,87032900,5780,5780,5780,5780,0
|
|
20231117,183600,87032900,5780,5780,5780,5780,0
|
|
20231117,183500,87032900,5780,5780,5780,5780,0
|
|
20231117,183400,87032900,5780,5780,5780,5780,0
|
|
20231117,183300,87032900,5780,5780,5780,5780,0
|
|
20231117,183200,87032900,5780,5780,5780,5780,0
|
|
20231117,183100,87032900,5780,5780,5780,5780,0
|
|
20231117,183000,87032900,5780,5780,5780,5780,0
|
|
20231117,182900,87032900,5780,5780,5780,5780,0
|
|
20231117,182800,87032900,5780,5780,5780,5780,0
|
|
20231117,182700,87032900,5780,5780,5780,5780,0
|
|
20231117,182600,87032900,5780,5780,5780,5780,0
|
|
20231117,182500,87032900,5780,5780,5780,5780,0
|
|
20231117,182400,87032900,5780,5780,5780,5780,0
|
|
20231117,182300,87032900,5780,5780,5780,5780,0
|
|
20231117,182200,87032900,5780,5780,5780,5780,0
|
|
20231117,182100,87032900,5780,5780,5780,5780,0
|
|
20231117,182000,87032900,5780,5780,5780,5780,0
|
|
20231117,181900,87032900,5780,5780,5780,5780,0
|
|
20231117,181800,87032900,5780,5780,5780,5780,0
|
|
20231117,181700,87032900,5780,5780,5780,5780,0
|
|
20231117,181600,87032900,5780,5780,5780,5780,0
|
|
20231117,181500,87032900,5780,5780,5780,5780,0
|
|
20231117,181400,87032900,5780,5780,5780,5780,0
|
|
20231117,181300,87032900,5780,5780,5780,5780,0
|
|
20231117,181200,87032900,5780,5780,5780,5780,0
|
|
20231117,181100,87032900,5780,5780,5780,5780,0
|
|
20231117,181000,87032900,5780,5780,5780,5780,0
|
|
20231117,180900,87032900,5780,5780,5780,5780,0
|
|
20231117,180800,87032900,5780,5780,5780,5780,300
|
|
20231117,180700,87032900,5780,5780,5780,5780,0
|
|
20231117,180600,87032900,5780,5780,5780,5780,0
|
|
20231117,180500,87032900,5780,5780,5780,5780,0
|
|
20231117,180400,87032900,5780,5780,5780,5780,0
|
|
20231117,180300,87032900,5780,5780,5780,5780,0
|
|
20231117,180200,87032900,5780,5780,5780,5780,0
|
|
20231117,180100,87032900,5780,5780,5780,5780,0
|
|
20231117,180000,87032900,5780,5780,5780,5780,0
|
|
20231117,175900,87032900,5780,5780,5780,5780,0
|
|
20231117,175800,87032900,5780,5780,5780,5780,0
|
|
20231117,175700,87032900,5780,5780,5780,5780,0
|
|
20231117,175600,87032900,5780,5780,5780,5780,0
|
|
20231117,175500,87032900,5780,5780,5780,5780,0
|
|
20231117,175400,87032900,5780,5780,5780,5780,0
|
|
20231117,175300,87032900,5780,5780,5780,5780,0
|
|
20231117,175200,87032900,5780,5780,5780,5780,0
|
|
20231117,175100,87032900,5780,5780,5780,5780,0
|
|
20231117,175000,87032900,5780,5780,5780,5780,0
|
|
20231117,174900,87032900,5780,5780,5780,5780,0
|
|
20231117,174800,87032900,5780,5780,5780,5780,0
|
|
20231117,174700,87032900,5780,5780,5780,5780,0
|
|
20231117,174600,87032900,5780,5780,5780,5780,0
|
|
20231117,174500,87032900,5780,5780,5780,5780,0
|
|
20231117,174400,87032900,5780,5780,5780,5780,0
|
|
20231117,174300,87032900,5780,5780,5780,5780,0
|
|
20231117,174200,87032900,5780,5780,5780,5780,0
|
|
20231117,174100,87032900,5780,5780,5780,5780,0
|
|
20231117,174000,87032900,5780,5780,5780,5780,0
|
|
20231117,173900,87032900,5780,5780,5780,5780,0
|
|
20231117,173800,87032900,5780,5780,5780,5780,300
|
|
20231117,173700,87032900,5780,5780,5780,5780,0
|
|
20231117,173600,87032900,5780,5780,5780,5780,0
|
|
20231117,173500,87032900,5780,5780,5780,5780,0
|
|
20231117,173400,87032900,5780,5780,5780,5780,0
|
|
20231117,173300,87032900,5780,5780,5780,5780,0
|
|
20231117,173200,87032900,5780,5780,5780,5780,0
|
|
20231117,173100,87032900,5780,5780,5780,5780,0
|
|
20231117,173000,87032900,5780,5780,5780,5780,0
|
|
20231117,172900,87032900,5780,5780,5780,5780,0
|
|
20231117,172800,87032900,5780,5780,5780,5780,0
|
|
20231117,172700,87032900,5780,5780,5780,5780,0
|
|
20231117,172600,87032900,5780,5780,5780,5780,0
|
|
20231117,172500,87032900,5780,5780,5780,5780,0
|
|
20231117,172400,87032900,5780,5780,5780,5780,0
|
|
20231117,172300,87032900,5780,5780,5780,5780,0
|
|
20231117,172200,87032900,5780,5780,5780,5780,0
|
|
20231117,172100,87032900,5780,5780,5780,5780,0
|
|
20231117,172000,87032900,5780,5780,5780,5780,0
|
|
20231117,171900,87032900,5780,5780,5780,5780,0
|
|
20231117,171800,87032900,5780,5780,5780,5780,0
|
|
20231117,171700,87032900,5780,5780,5780,5780,0
|
|
20231117,171600,87032900,5780,5780,5780,5780,0
|
|
20231117,171500,87032900,5780,5780,5780,5780,0
|
|
20231117,171400,87032900,5780,5780,5780,5780,0
|
|
20231117,171300,87032900,5780,5780,5780,5780,0
|
|
20231117,171200,87032900,5780,5780,5780,5780,0
|
|
20231117,171100,87032900,5780,5780,5780,5780,0
|
|
20231117,171000,87032900,5780,5780,5780,5780,0
|
|
20231117,170900,87032900,5780,5780,5780,5780,0
|
|
20231117,170800,87032900,5780,5780,5780,5780,300
|
|
20231117,170700,87032900,5780,5780,5780,5780,0
|
|
20231117,170600,87032900,5780,5780,5780,5780,0
|
|
20231117,170500,87032900,5780,5780,5780,5780,0
|
|
20231117,170400,87032900,5780,5780,5780,5780,0
|
|
20231117,170300,87032900,5780,5780,5780,5780,0
|
|
20231117,170200,87032900,5780,5780,5780,5780,0
|
|
20231117,170100,87032900,5780,5780,5780,5780,0
|
|
20231117,170000,87032900,5780,5780,5780,5780,0
|
|
20231117,165900,87032900,5780,5780,5780,5780,0
|
|
20231117,165800,87032900,5780,5780,5780,5780,0
|
|
20231117,165700,87032900,5780,5780,5780,5780,0
|
|
20231117,165600,87032900,5780,5780,5780,5780,0
|
|
20231117,165500,87032900,5780,5780,5780,5780,0
|
|
20231117,165400,87032900,5780,5780,5780,5780,0
|
|
20231117,165300,87032900,5780,5780,5780,5780,0
|
|
20231117,165200,87032900,5780,5780,5780,5780,0
|
|
20231117,165100,87032900,5780,5780,5780,5780,0
|
|
20231117,165000,87032900,5780,5780,5780,5780,0
|
|
20231117,164900,87032900,5780,5780,5780,5780,0
|
|
20231117,164800,87032900,5780,5780,5780,5780,0
|
|
20231117,164700,87032900,5780,5780,5780,5780,0
|
|
20231117,164600,87032900,5780,5780,5780,5780,0
|
|
20231117,164500,87032900,5780,5780,5780,5780,0
|
|
20231117,164400,87032900,5780,5780,5780,5780,0
|
|
20231117,164300,87032900,5780,5780,5780,5780,0
|
|
20231117,164200,87032900,5780,5780,5780,5780,0
|
|
20231117,164100,87032900,5780,5780,5780,5780,0
|
|
20231117,164000,87032900,5780,5780,5780,5780,0
|
|
20231117,163900,87032900,5780,5780,5780,5780,0
|
|
20231117,163800,87032900,5780,5780,5780,5780,300
|
|
20231117,163700,87032900,5780,5780,5780,5780,0
|
|
20231117,163600,87032900,5780,5780,5780,5780,0
|
|
20231117,163500,87032900,5780,5780,5780,5780,0
|
|
20231117,163400,87032900,5780,5780,5780,5780,0
|
|
20231117,163300,87032900,5780,5780,5780,5780,0
|
|
20231117,163200,87032900,5780,5780,5780,5780,0
|
|
20231117,163100,87032900,5780,5780,5780,5780,0
|
|
20231117,163000,87032900,5780,5780,5780,5780,0
|
|
20231117,162900,87032900,5780,5780,5780,5780,0
|
|
20231117,162800,87032900,5780,5780,5780,5780,0
|
|
20231117,162700,87032900,5780,5780,5780,5780,0
|
|
20231117,162600,87032900,5780,5780,5780,5780,0
|
|
20231117,162500,87032900,5780,5780,5780,5780,0
|
|
20231117,162400,87032900,5780,5780,5780,5780,0
|
|
20231117,162300,87032900,5780,5780,5780,5780,0
|
|
20231117,162200,87032900,5780,5780,5780,5780,0
|
|
20231117,162100,87032900,5780,5780,5780,5780,0
|
|
20231117,162000,87032900,5780,5780,5780,5780,0
|
|
20231117,161900,87032900,5780,5780,5780,5780,0
|
|
20231117,161800,87032900,5780,5780,5780,5780,0
|
|
20231117,161700,87032900,5780,5780,5780,5780,0
|
|
20231117,161600,87032900,5780,5780,5780,5780,0
|
|
20231117,161500,87032900,5780,5780,5780,5780,0
|
|
20231117,161400,87032900,5780,5780,5780,5780,0
|
|
20231117,161300,87032900,5780,5780,5780,5780,0
|
|
20231117,161200,87032900,5780,5780,5780,5780,0
|
|
20231117,161100,87032900,5780,5780,5780,5780,0
|
|
20231117,161000,87032900,5780,5780,5780,5780,0
|
|
20231117,160900,87032900,5780,5780,5780,5780,0
|
|
20231117,160800,87032900,5780,5780,5780,5780,300
|
|
20231117,160700,87032900,5780,5780,5780,5780,0
|
|
20231117,160600,87032900,5780,5780,5780,5780,0
|
|
20231117,160500,87032900,5780,5780,5780,5780,0
|
|
20231117,160400,87032900,5780,5780,5780,5780,0
|
|
20231117,160300,87032900,5780,5780,5780,5780,0
|
|
20231117,160200,87032900,5780,5780,5780,5780,0
|
|
20231117,160100,87032900,5780,5780,5780,5780,0
|
|
20231117,160000,87032900,5780,5780,5780,5780,0
|
|
20231117,155900,87032900,5780,5780,5780,5780,0
|
|
20231117,155800,87032900,5780,5780,5780,5780,0
|
|
20231117,155700,87032900,5780,5780,5780,5780,0
|
|
20231117,155600,87032900,5780,5780,5780,5780,0
|
|
20231117,155500,87032900,5780,5780,5780,5780,0
|
|
20231117,155400,87032900,5780,5780,5780,5780,0
|
|
20231117,155300,87032900,5780,5780,5780,5780,0
|
|
20231117,155200,87032900,5780,5780,5780,5780,0
|
|
20231117,155100,87032900,5780,5780,5780,5780,0
|
|
20231117,155000,87032900,5780,5780,5780,5780,0
|
|
20231117,154900,87032900,5780,5780,5780,5780,0
|
|
20231117,154800,87032900,5780,5780,5780,5780,0
|
|
20231117,154700,87032900,5780,5780,5780,5780,0
|
|
20231117,154600,87032900,5780,5780,5780,5780,0
|
|
20231117,154500,87032900,5780,5780,5780,5780,0
|
|
20231117,154400,87032900,5780,5780,5780,5780,0
|
|
20231117,154300,87032900,5780,5780,5780,5780,0
|
|
20231117,154200,87032900,5780,5780,5780,5780,0
|
|
20231117,154100,87032900,5780,5780,5780,5780,0
|
|
20231117,154000,87032900,5780,5780,5780,5780,0
|
|
20231117,153900,87032900,5780,5780,5780,5780,0
|
|
20231117,153800,87032900,5780,5780,5780,5780,300
|
|
20231117,153700,87032900,5780,5780,5780,5780,0
|
|
20231117,153600,87032900,5780,5780,5780,5780,0
|
|
20231117,153500,87032900,5780,5780,5780,5780,0
|
|
20231117,153400,87032900,5780,5780,5780,5780,0
|
|
20231117,153300,87032900,5780,5780,5780,5780,0
|
|
20231117,153200,87032900,5780,5780,5780,5780,0
|
|
20231117,153100,87032900,5780,5780,5780,5780,0
|
|
20231117,153000,87032900,5780,5780,5780,5780,300
|
|
20231117,152900,85298900,5820,5820,5820,5820,0
|
|
20231117,152800,85298900,5820,5820,5820,5820,0
|
|
20231117,152700,85298900,5820,5820,5820,5820,0
|
|
20231117,152600,85298900,5820,5820,5820,5820,0
|
|
20231117,152500,85298900,5820,5820,5820,5820,0
|
|
20231117,152400,85298900,5820,5820,5820,5820,0
|
|
20231117,152300,85298900,5820,5820,5820,5820,0
|
|
20231117,152200,85298900,5820,5820,5820,5820,0
|
|
20231117,152100,85298900,5820,5820,5820,5820,0
|
|
20231117,152000,85298900,5820,5820,5820,5820,0
|
|
20231117,151900,85298900,5820,5810,5820,5810,43
|
|
20231117,151800,85048650,5820,5780,5820,5780,253
|
|
20231117,151700,83586270,5800,5800,5800,5800,0
|
|
20231117,151600,83586270,5800,5800,5800,5800,0
|
|
20231117,151500,83586270,5800,5800,5800,5800,0
|
|
20231117,151400,83586270,5800,5800,5800,5800,0
|
|
20231117,151300,83586270,5800,5800,5800,5800,0
|
|
20231117,151200,83586270,5800,5800,5800,5800,0
|
|
20231117,151100,83586270,5800,5800,5800,5800,0
|
|
20231117,151000,83586270,5800,5800,5800,5800,2
|
|
20231117,150900,83574670,5780,5780,5780,5780,0
|
|
20231117,150800,83574670,5780,5760,5780,5760,2
|
|
20231117,150700,83563130,5790,5760,5790,5760,70
|
|
20231117,150600,83158850,5790,5790,5790,5790,2
|
|
20231117,150500,83147270,5790,5770,5790,5770,8
|
|
20231117,150400,83100970,5790,5790,5790,5790,10
|
|
20231117,150300,83043070,5790,5790,5790,5790,10
|
|
20231117,150200,82985170,5790,5750,5790,5750,1200
|
|
20231117,150100,76037870,5750,5740,5750,5740,122
|
|
20231117,150000,75336390,5730,5750,5760,5730,119
|
|
20231117,145900,74652020,5740,5740,5740,5740,100
|
|
20231117,145800,74078020,5730,5720,5730,5720,12
|
|
20231117,145700,74009370,5760,5760,5760,5760,0
|
|
20231117,145600,74009370,5760,5760,5760,5760,300
|
|
20231117,145500,72281370,5760,5760,5760,5760,4
|
|
20231117,145400,72258330,5720,5720,5720,5720,0
|
|
20231117,145300,72258330,5720,5720,5720,5720,0
|
|
20231117,145200,72258330,5720,5720,5720,5720,0
|
|
20231117,145100,72258330,5720,5720,5720,5720,0
|
|
20231117,145000,72258330,5720,5720,5720,5720,0
|
|
20231117,144900,72258330,5720,5720,5720,5720,0
|
|
20231117,144800,72258330,5720,5730,5730,5720,25
|
|
20231117,144700,72115320,5720,5720,5720,5720,0
|
|
20231117,144600,72115320,5720,5720,5720,5720,0
|
|
20231117,144500,72115320,5720,5720,5720,5720,0
|
|
20231117,144400,72115320,5720,5720,5720,5720,0
|
|
20231117,144300,72115320,5720,5720,5720,5720,0
|
|
20231117,144200,72115320,5720,5720,5720,5720,0
|
|
20231117,144100,72115320,5720,5720,5720,5720,0
|
|
20231117,144000,72115320,5720,5720,5720,5720,0
|
|
20231117,143900,72115320,5720,5720,5720,5720,0
|
|
20231117,143800,72115320,5720,5720,5720,5720,8
|
|
20231117,143700,72069560,5730,5730,5730,5730,0
|
|
20231117,143600,72069560,5730,5730,5730,5730,0
|
|
20231117,143500,72069560,5730,5730,5730,5730,11
|
|
20231117,143400,72006530,5740,5740,5740,5740,66
|
|
20231117,143300,71627690,5740,5740,5740,5740,0
|
|
20231117,143200,71627690,5740,5740,5740,5740,0
|
|
20231117,143100,71627690,5740,5740,5740,5740,0
|
|
20231117,143000,71627690,5740,5740,5740,5740,0
|
|
20231117,142900,71627690,5740,5740,5740,5740,0
|
|
20231117,142800,71627690,5740,5740,5740,5740,261
|
|
20231117,142700,70129550,5740,5740,5740,5740,0
|
|
20231117,142600,70129550,5740,5740,5740,5740,0
|
|
20231117,142500,70129550,5740,5740,5740,5740,0
|
|
20231117,142400,70129550,5740,5740,5740,5740,0
|
|
20231117,142300,70129550,5740,5740,5740,5740,0
|
|
20231117,142200,70129550,5740,5740,5740,5740,0
|
|
20231117,142100,70129550,5740,5740,5740,5740,0
|
|
20231117,142000,70129550,5740,5740,5740,5740,0
|
|
20231117,141900,70129550,5740,5740,5740,5740,0
|
|
20231117,141800,70129550,5740,5740,5740,5740,0
|
|
20231117,141700,70129550,5740,5740,5740,5740,0
|
|
20231117,141600,70129550,5740,5740,5740,5740,0
|
|
20231117,141500,70129550,5740,5740,5740,5740,0
|
|
20231117,141400,70129550,5740,5740,5740,5740,1
|
|
20231117,141300,70123810,5760,5760,5760,5760,0
|
|
20231117,141200,70123810,5760,5760,5760,5760,0
|
|
20231117,141100,70123810,5760,5780,5780,5760,163
|
|
20231117,141000,69183890,5800,5800,5800,5800,0
|
|
20231117,140900,69183890,5800,5800,5800,5800,0
|
|
20231117,140800,69183890,5800,5800,5800,5800,0
|
|
20231117,140700,69183890,5800,5800,5800,5800,0
|
|
20231117,140600,69183890,5800,5800,5800,5800,0
|
|
20231117,140500,69183890,5800,5800,5800,5800,0
|
|
20231117,140400,69183890,5800,5800,5800,5800,0
|
|
20231117,140300,69183890,5800,5800,5800,5800,0
|
|
20231117,140200,69183890,5800,5800,5800,5800,0
|
|
20231117,140100,69183890,5800,5800,5800,5800,0
|
|
20231117,140000,69183890,5800,5800,5800,5800,0
|
|
20231117,135900,69183890,5800,5800,5800,5800,0
|
|
20231117,135800,69183890,5800,5790,5800,5790,500
|
|
20231117,135700,66284700,5760,5760,5760,5760,0
|
|
20231117,135600,66284700,5760,5760,5760,5760,0
|
|
20231117,135500,66284700,5760,5760,5760,5760,0
|
|
20231117,135400,66284700,5760,5760,5760,5760,0
|
|
20231117,135300,66284700,5760,5760,5760,5760,0
|
|
20231117,135200,66284700,5760,5760,5760,5760,0
|
|
20231117,135100,66284700,5760,5760,5760,5760,0
|
|
20231117,135000,66284700,5760,5760,5760,5760,0
|
|
20231117,134900,66284700,5760,5760,5760,5760,0
|
|
20231117,134800,66284700,5760,5760,5760,5760,0
|
|
20231117,134700,66284700,5760,5760,5760,5760,0
|
|
20231117,134600,66284700,5760,5760,5760,5760,0
|
|
20231117,134500,66284700,5760,5760,5760,5760,0
|
|
20231117,134400,66284700,5760,5760,5760,5760,389
|
|
20231117,134300,64044060,5760,5760,5760,5760,0
|
|
20231117,134200,64044060,5760,5760,5760,5760,0
|
|
20231117,134100,64044060,5760,5760,5760,5760,0
|
|
20231117,134000,64044060,5760,5760,5760,5760,0
|
|
20231117,133900,64044060,5760,5760,5760,5760,0
|
|
20231117,133800,64044060,5760,5760,5760,5760,0
|
|
20231117,133700,64044060,5760,5760,5760,5760,0
|
|
20231117,133600,64044060,5760,5760,5760,5760,0
|
|
20231117,133500,64044060,5760,5760,5760,5760,0
|
|
20231117,133400,64044060,5760,5760,5760,5760,0
|
|
20231117,133300,64044060,5760,5760,5760,5760,0
|
|
20231117,133200,64044060,5760,5740,5760,5740,200
|
|
20231117,133100,62893200,5740,5740,5740,5740,0
|
|
20231117,133000,62893200,5740,5740,5740,5740,0
|
|
20231117,132900,62893200,5740,5740,5740,5740,0
|
|
20231117,132800,62893200,5740,5740,5740,5740,50
|
|
20231117,132700,62606200,5730,5730,5730,5730,0
|
|
20231117,132600,62606200,5730,5730,5730,5730,0
|
|
20231117,132500,62606200,5730,5730,5730,5730,73
|
|
20231117,132400,62187910,5720,5720,5720,5720,56
|
|
20231117,132300,61867590,5730,5730,5730,5730,28
|
|
20231117,132200,61707150,5740,5740,5740,5740,0
|
|
20231117,132100,61707150,5740,5740,5740,5740,0
|
|
20231117,132000,61707150,5740,5740,5740,5740,0
|
|
20231117,131900,61707150,5740,5740,5740,5740,0
|
|
20231117,131800,61707150,5740,5740,5740,5740,0
|
|
20231117,131700,61707150,5740,5740,5740,5740,0
|
|
20231117,131600,61707150,5740,5740,5740,5740,0
|
|
20231117,131500,61707150,5740,5740,5740,5740,402
|
|
20231117,131400,59399670,5750,5750,5750,5750,435
|
|
20231117,131300,56898420,5750,5750,5750,5750,0
|
|
20231117,131200,56898420,5750,5750,5750,5750,65
|
|
20231117,131100,56524670,5750,5750,5750,5750,0
|
|
20231117,131000,56524670,5750,5750,5750,5750,0
|
|
20231117,130900,56524670,5750,5750,5750,5750,0
|
|
20231117,130800,56524670,5750,5750,5750,5750,0
|
|
20231117,130700,56524670,5750,5750,5750,5750,0
|
|
20231117,130600,56524670,5750,5750,5750,5750,0
|
|
20231117,130500,56524670,5750,5750,5750,5750,0
|
|
20231117,130400,56524670,5750,5750,5750,5750,0
|
|
20231117,130300,56524670,5750,5750,5750,5750,0
|
|
20231117,130200,56524670,5750,5750,5750,5750,0
|
|
20231117,130100,56524670,5750,5740,5750,5740,100
|
|
20231117,130000,55950210,5750,5750,5750,5750,0
|
|
20231117,125900,55950210,5750,5750,5750,5750,0
|
|
20231117,125800,55950210,5750,5750,5750,5750,0
|
|
20231117,125700,55950210,5750,5750,5750,5750,0
|
|
20231117,125600,55950210,5750,5750,5750,5750,0
|
|
20231117,125500,55950210,5750,5750,5750,5750,0
|
|
20231117,125400,55950210,5750,5750,5750,5750,0
|
|
20231117,125300,55950210,5750,5750,5750,5750,4
|
|
20231117,125200,55927210,5730,5730,5730,5730,0
|
|
20231117,125100,55927210,5730,5730,5730,5730,0
|
|
20231117,125000,55927210,5730,5730,5730,5730,100
|
|
20231117,124900,55354210,5720,5720,5720,5720,0
|
|
20231117,124800,55354210,5720,5720,5720,5720,0
|
|
20231117,124700,55354210,5720,5720,5720,5720,0
|
|
20231117,124600,55354210,5720,5720,5720,5720,0
|
|
20231117,124500,55354210,5720,5720,5720,5720,0
|
|
20231117,124400,55354210,5720,5720,5720,5720,4
|
|
20231117,124300,55331330,5720,5720,5720,5720,0
|
|
20231117,124200,55331330,5720,5720,5720,5720,0
|
|
20231117,124100,55331330,5720,5720,5720,5720,0
|
|
20231117,124000,55331330,5720,5720,5720,5720,0
|
|
20231117,123900,55331330,5720,5720,5720,5720,0
|
|
20231117,123800,55331330,5720,5720,5720,5720,0
|
|
20231117,123700,55331330,5720,5720,5720,5720,0
|
|
20231117,123600,55331330,5720,5720,5720,5720,0
|
|
20231117,123500,55331330,5720,5720,5720,5720,0
|
|
20231117,123400,55331330,5720,5720,5720,5720,0
|
|
20231117,123300,55331330,5720,5740,5740,5720,90
|
|
20231117,123200,54816380,5740,5730,5740,5730,69
|
|
20231117,123100,54420950,5720,5720,5720,5720,241
|
|
20231117,123000,53042430,5730,5730,5730,5730,0
|
|
20231117,122900,53042430,5730,5730,5730,5730,0
|
|
20231117,122800,53042430,5730,5730,5730,5730,0
|
|
20231117,122700,53042430,5730,5730,5730,5730,0
|
|
20231117,122600,53042430,5730,5730,5730,5730,1
|
|
20231117,122500,53036700,5720,5720,5720,5720,0
|
|
20231117,122400,53036700,5720,5720,5720,5720,0
|
|
20231117,122300,53036700,5720,5720,5720,5720,0
|
|
20231117,122200,53036700,5720,5720,5720,5720,0
|
|
20231117,122100,53036700,5720,5720,5720,5720,0
|
|
20231117,122000,53036700,5720,5720,5720,5720,0
|
|
20231117,121900,53036700,5720,5720,5720,5720,0
|
|
20231117,121800,53036700,5720,5720,5720,5720,0
|
|
20231117,121700,53036700,5720,5720,5720,5720,0
|
|
20231117,121600,53036700,5720,5720,5720,5720,0
|
|
20231117,121500,53036700,5720,5720,5720,5720,0
|
|
20231117,121400,53036700,5720,5720,5720,5720,0
|
|
20231117,121300,53036700,5720,5720,5720,5720,0
|
|
20231117,121200,53036700,5720,5720,5720,5720,0
|
|
20231117,121100,53036700,5720,5720,5720,5720,161
|
|
20231117,121000,52115780,5740,5740,5740,5740,0
|
|
20231117,120900,52115780,5740,5740,5740,5740,0
|
|
20231117,120800,52115780,5740,5740,5740,5740,0
|
|
20231117,120700,52115780,5740,5740,5740,5740,0
|
|
20231117,120600,52115780,5740,5740,5740,5740,0
|
|
20231117,120500,52115780,5740,5740,5740,5740,0
|
|
20231117,120400,52115780,5740,5740,5740,5740,0
|
|
20231117,120300,52115780,5740,5740,5740,5740,0
|
|
20231117,120200,52115780,5740,5740,5740,5740,0
|
|
20231117,120100,52115780,5740,5740,5740,5740,0
|
|
20231117,120000,52115780,5740,5740,5740,5740,98
|
|
20231117,115900,51553260,5720,5720,5720,5720,0
|
|
20231117,115800,51553260,5720,5720,5720,5720,0
|
|
20231117,115700,51553260,5720,5720,5720,5720,0
|
|
20231117,115600,51553260,5720,5720,5720,5720,0
|
|
20231117,115500,51553260,5720,5720,5720,5720,0
|
|
20231117,115400,51553260,5720,5720,5720,5720,55
|
|
20231117,115300,51238660,5720,5720,5720,5720,0
|
|
20231117,115200,51238660,5720,5720,5720,5720,0
|
|
20231117,115100,51238660,5720,5720,5720,5720,0
|
|
20231117,115000,51238660,5720,5720,5720,5720,0
|
|
20231117,114900,51238660,5720,5720,5720,5720,0
|
|
20231117,114800,51238660,5720,5720,5720,5720,0
|
|
20231117,114700,51238660,5720,5720,5720,5720,0
|
|
20231117,114600,51238660,5720,5720,5720,5720,0
|
|
20231117,114500,51238660,5720,5720,5720,5720,0
|
|
20231117,114400,51238660,5720,5720,5720,5720,200
|
|
20231117,114300,50094660,5720,5720,5720,5720,0
|
|
20231117,114200,50094660,5720,5720,5720,5720,0
|
|
20231117,114100,50094660,5720,5720,5720,5720,100
|
|
20231117,114000,49522660,5730,5730,5730,5730,0
|
|
20231117,113900,49522660,5730,5730,5730,5730,0
|
|
20231117,113800,49522660,5730,5730,5730,5730,0
|
|
20231117,113700,49522660,5730,5730,5730,5730,0
|
|
20231117,113600,49522660,5730,5730,5730,5730,0
|
|
20231117,113500,49522660,5730,5730,5730,5730,0
|
|
20231117,113400,49522660,5730,5730,5730,5730,0
|
|
20231117,113300,49522660,5730,5730,5730,5730,7
|
|
20231117,113200,49482550,5730,5730,5730,5730,0
|
|
20231117,113100,49482550,5730,5730,5730,5730,0
|
|
20231117,113000,49482550,5730,5730,5730,5730,0
|
|
20231117,112900,49482550,5730,5730,5730,5730,0
|
|
20231117,112800,49482550,5730,5730,5730,5730,0
|
|
20231117,112700,49482550,5730,5730,5730,5730,0
|
|
20231117,112600,49482550,5730,5730,5730,5730,0
|
|
20231117,112500,49482550,5730,5730,5730,5730,0
|
|
20231117,112400,49482550,5730,5730,5730,5730,0
|
|
20231117,112300,49482550,5730,5730,5730,5730,0
|
|
20231117,112200,49482550,5730,5730,5730,5730,0
|
|
20231117,112100,49482550,5730,5730,5730,5730,0
|
|
20231117,112000,49482550,5730,5730,5730,5730,0
|
|
20231117,111900,49482550,5730,5730,5730,5730,0
|
|
20231117,111800,49482550,5730,5730,5730,5730,0
|
|
20231117,111700,49482550,5730,5730,5730,5730,0
|
|
20231117,111600,49482550,5730,5730,5730,5730,0
|
|
20231117,111500,49482550,5730,5720,5730,5720,111
|
|
20231117,111400,48847520,5730,5730,5730,5730,0
|
|
20231117,111300,48847520,5730,5730,5730,5730,0
|
|
20231117,111200,48847520,5730,5730,5730,5730,0
|
|
20231117,111100,48847520,5730,5730,5730,5730,325
|
|
20231117,111000,46985270,5760,5760,5760,5760,0
|
|
20231117,110900,46985270,5760,5760,5760,5760,0
|
|
20231117,110800,46985270,5760,5760,5760,5760,61
|
|
20231117,110700,46633910,5730,5730,5730,5730,180
|
|
20231117,110600,45602510,5730,5730,5730,5730,0
|
|
20231117,110500,45602510,5730,5730,5730,5730,0
|
|
20231117,110400,45602510,5730,5730,5730,5730,0
|
|
20231117,110300,45602510,5730,5730,5730,5730,0
|
|
20231117,110200,45602510,5730,5730,5730,5730,0
|
|
20231117,110100,45602510,5730,5730,5730,5730,0
|
|
20231117,110000,45602510,5730,5730,5730,5730,0
|
|
20231117,105900,45602510,5730,5730,5730,5730,0
|
|
20231117,105800,45602510,5730,5730,5730,5730,47
|
|
20231117,105700,45333200,5730,5730,5730,5730,23
|
|
20231117,105600,45201410,5720,5720,5720,5720,0
|
|
20231117,105500,45201410,5720,5720,5720,5720,0
|
|
20231117,105400,45201410,5720,5720,5720,5720,0
|
|
20231117,105300,45201410,5720,5720,5720,5720,0
|
|
20231117,105200,45201410,5720,5720,5720,5720,0
|
|
20231117,105100,45201410,5720,5720,5720,5720,0
|
|
20231117,105000,45201410,5720,5720,5720,5720,0
|
|
20231117,104900,45201410,5720,5720,5720,5720,0
|
|
20231117,104800,45201410,5720,5730,5730,5720,65
|
|
20231117,104700,44829290,5740,5740,5740,5740,30
|
|
20231117,104600,44657090,5750,5750,5750,5750,0
|
|
20231117,104500,44657090,5750,5750,5750,5750,0
|
|
20231117,104400,44657090,5750,5750,5750,5750,68
|
|
20231117,104300,44266090,5800,5800,5800,5800,0
|
|
20231117,104200,44266090,5800,5730,5800,5730,905
|
|
20231117,104100,39025950,5720,5720,5720,5720,0
|
|
20231117,104000,39025950,5720,5720,5720,5720,119
|
|
20231117,103900,38345270,5720,5720,5720,5720,500
|
|
20231117,103800,35485270,5720,5720,5720,5720,0
|
|
20231117,103700,35485270,5720,5720,5720,5720,0
|
|
20231117,103600,35485270,5720,5720,5720,5720,0
|
|
20231117,103500,35485270,5720,5720,5720,5720,0
|
|
20231117,103400,35485270,5720,5720,5720,5720,0
|
|
20231117,103300,35485270,5720,5720,5720,5720,0
|
|
20231117,103200,35485270,5720,5720,5720,5720,0
|
|
20231117,103100,35485270,5720,5720,5720,5720,0
|
|
20231117,103000,35485270,5720,5720,5720,5720,0
|
|
20231117,102900,35485270,5720,5720,5720,5720,0
|
|
20231117,102800,35485270,5720,5720,5720,5720,70
|
|
20231117,102700,35084870,5720,5720,5720,5720,0
|
|
20231117,102600,35084870,5720,5720,5720,5720,0
|
|
20231117,102500,35084870,5720,5720,5720,5720,0
|
|
20231117,102400,35084870,5720,5730,5730,5720,42
|
|
20231117,102300,34844360,5730,5730,5730,5730,0
|
|
20231117,102200,34844360,5730,5730,5730,5730,0
|
|
20231117,102100,34844360,5730,5730,5730,5730,0
|
|
20231117,102000,34844360,5730,5730,5730,5730,2
|
|
20231117,101900,34832900,5710,5710,5710,5710,0
|
|
20231117,101800,34832900,5710,5710,5710,5710,0
|
|
20231117,101700,34832900,5710,5710,5710,5710,12
|
|
20231117,101600,34764380,5730,5730,5730,5730,0
|
|
20231117,101500,34764380,5730,5730,5730,5730,2
|
|
20231117,101400,34752920,5720,5720,5720,5720,10
|
|
20231117,101300,34695720,5710,5710,5710,5710,0
|
|
20231117,101200,34695720,5710,5710,5710,5710,0
|
|
20231117,101100,34695720,5710,5710,5710,5710,0
|
|
20231117,101000,34695720,5710,5710,5710,5710,8
|
|
20231117,100900,34650040,5710,5710,5710,5710,0
|
|
20231117,100800,34650040,5710,5710,5710,5710,0
|
|
20231117,100700,34650040,5710,5710,5710,5710,0
|
|
20231117,100600,34650040,5710,5710,5710,5710,0
|
|
20231117,100500,34650040,5710,5710,5710,5710,0
|
|
20231117,100400,34650040,5710,5710,5710,5710,0
|
|
20231117,100300,34650040,5710,5710,5710,5710,0
|
|
20231117,100200,34650040,5710,5710,5710,5710,0
|
|
20231117,100100,34650040,5710,5710,5710,5710,0
|
|
20231117,100000,34650040,5710,5710,5710,5710,0
|
|
20231117,095900,34650040,5710,5710,5710,5710,1
|
|
20231117,095800,34644330,5710,5710,5710,5710,10
|
|
20231117,095700,34587230,5710,5710,5710,5710,0
|
|
20231117,095600,34587230,5710,5710,5710,5710,0
|
|
20231117,095500,34587230,5710,5710,5710,5710,0
|
|
20231117,095400,34587230,5710,5710,5710,5710,0
|
|
20231117,095300,34587230,5710,5710,5710,5710,0
|
|
20231117,095200,34587230,5710,5710,5710,5710,0
|
|
20231117,095100,34587230,5710,5710,5710,5710,0
|
|
20231117,095000,34587230,5710,5710,5710,5710,0
|
|
20231117,094900,34587230,5710,5710,5710,5710,18
|
|
20231117,094800,34484450,5700,5700,5700,5700,0
|
|
20231117,094700,34484450,5700,5700,5700,5700,497
|
|
20231117,094600,31651550,5700,5700,5700,5700,0
|
|
20231117,094500,31651550,5700,5700,5700,5700,1
|
|
20231117,094400,31645850,5670,5670,5670,5670,400
|
|
20231117,094300,29377850,5670,5670,5670,5670,0
|
|
20231117,094200,29377850,5670,5670,5670,5670,2
|
|
20231117,094100,29366510,5660,5660,5660,5660,0
|
|
20231117,094000,29366510,5660,5660,5660,5660,0
|
|
20231117,093900,29366510,5660,5660,5660,5660,66
|
|
20231117,093800,28992950,5660,5680,5680,5660,712
|
|
20231117,093700,24962450,5700,5710,5710,5700,216
|
|
20231117,093600,23731200,5730,5730,5730,5730,200
|
|
20231117,093500,22585200,5730,5730,5730,5730,0
|
|
20231117,093400,22585200,5730,5730,5730,5730,0
|
|
20231117,093300,22585200,5730,5730,5730,5730,34
|
|
20231117,093200,22390380,5700,5720,5720,5700,791
|
|
20231117,093100,17867730,5750,5750,5750,5750,0
|
|
20231117,093000,17867730,5750,5750,5750,5750,0
|
|
20231117,092900,17867730,5750,5750,5750,5750,0
|
|
20231117,092800,17867730,5750,5750,5750,5750,0
|
|
20231117,092700,17867730,5750,5750,5750,5750,0
|
|
20231117,092600,17867730,5750,5750,5750,5750,10
|
|
20231117,092500,17810230,5750,5750,5750,5750,5
|
|
20231117,092400,17781480,5720,5720,5720,5720,0
|
|
20231117,092300,17781480,5720,5780,5780,5720,36
|
|
20231117,092200,17575050,5750,5750,5750,5750,0
|
|
20231117,092100,17575050,5750,5750,5750,5750,0
|
|
20231117,092000,17575050,5750,5750,5750,5750,35
|
|
20231117,091900,17373800,5750,5750,5750,5750,0
|
|
20231117,091800,17373800,5750,5750,5750,5750,79
|
|
20231117,091700,16919550,5740,5740,5740,5740,1
|
|
20231117,091600,16913810,5750,5750,5750,5750,10
|
|
20231117,091500,16856310,5740,5740,5740,5740,0
|
|
20231117,091400,16856310,5740,5740,5740,5740,0
|
|
20231117,091300,16856310,5740,5750,5750,5740,2
|
|
20231117,091200,16844820,5720,5720,5720,5720,1
|
|
20231117,091100,16839100,5740,5740,5740,5650,190
|
|
20231117,091000,15756340,5750,5770,5770,5750,5
|
|
20231117,090900,15727570,5750,5780,5800,5740,1193
|
|
20231117,090800,8836140,5800,5800,5800,5800,2
|
|
20231117,090700,8824540,5780,5780,5780,5780,0
|
|
20231117,090600,8824540,5780,5780,5780,5780,0
|
|
20231117,090500,8824540,5780,5780,5780,5780,404
|
|
20231117,090400,6489420,5790,5790,5790,5790,0
|
|
20231117,090300,6489420,5790,5790,5790,5790,1
|
|
20231117,090200,6483630,5840,5840,5840,5840,0
|
|
20231117,090100,6483630,5840,5870,5870,5840,1082
|
|
20231117,090000,149000,5960,5960,5960,5960,25
|