624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192100,203388010,5640,5640,5640,5640,701
|
|
20231128,192000,203388010,5640,5640,5640,5640,0
|
|
20231128,191900,203388010,5640,5640,5640,5640,0
|
|
20231128,191800,203388010,5640,5640,5640,5640,0
|
|
20231128,191700,203388010,5640,5640,5640,5640,0
|
|
20231128,191600,203388010,5640,5640,5640,5640,0
|
|
20231128,191500,203388010,5640,5640,5640,5640,0
|
|
20231128,191400,203388010,5640,5640,5640,5640,0
|
|
20231128,191300,203388010,5640,5640,5640,5640,0
|
|
20231128,191200,203388010,5640,5640,5640,5640,0
|
|
20231128,191100,203388010,5640,5640,5640,5640,0
|
|
20231128,191000,203388010,5640,5640,5640,5640,0
|
|
20231128,190900,203388010,5640,5640,5640,5640,0
|
|
20231128,190800,203388010,5640,5640,5640,5640,0
|
|
20231128,190700,203388010,5640,5640,5640,5640,0
|
|
20231128,190600,203388010,5640,5640,5640,5640,0
|
|
20231128,190500,203388010,5640,5640,5640,5640,0
|
|
20231128,190400,203388010,5640,5640,5640,5640,0
|
|
20231128,190300,203388010,5640,5640,5640,5640,0
|
|
20231128,190200,203388010,5640,5640,5640,5640,0
|
|
20231128,190100,203388010,5640,5640,5640,5640,0
|
|
20231128,190000,203388010,5640,5640,5640,5640,0
|
|
20231128,185900,203388010,5640,5640,5640,5640,0
|
|
20231128,185800,203388010,5640,5640,5640,5640,0
|
|
20231128,185700,203388010,5640,5640,5640,5640,0
|
|
20231128,185600,203388010,5640,5640,5640,5640,0
|
|
20231128,185500,203388010,5640,5640,5640,5640,0
|
|
20231128,185400,203388010,5640,5640,5640,5640,0
|
|
20231128,185300,203388010,5640,5640,5640,5640,0
|
|
20231128,185200,203388010,5640,5640,5640,5640,0
|
|
20231128,185100,203388010,5640,5640,5640,5640,701
|
|
20231128,185000,203388010,5640,5640,5640,5640,0
|
|
20231128,184900,203388010,5640,5640,5640,5640,0
|
|
20231128,184800,203388010,5640,5640,5640,5640,0
|
|
20231128,184700,203388010,5640,5640,5640,5640,0
|
|
20231128,184600,203388010,5640,5640,5640,5640,0
|
|
20231128,184500,203388010,5640,5640,5640,5640,0
|
|
20231128,184400,203388010,5640,5640,5640,5640,0
|
|
20231128,184300,203388010,5640,5640,5640,5640,0
|
|
20231128,184200,203388010,5640,5640,5640,5640,0
|
|
20231128,184100,203388010,5640,5640,5640,5640,0
|
|
20231128,184000,203388010,5640,5640,5640,5640,0
|
|
20231128,183900,203388010,5640,5640,5640,5640,0
|
|
20231128,183800,203388010,5640,5640,5640,5640,0
|
|
20231128,183700,203388010,5640,5640,5640,5640,0
|
|
20231128,183600,203388010,5640,5640,5640,5640,0
|
|
20231128,183500,203388010,5640,5640,5640,5640,0
|
|
20231128,183400,203388010,5640,5640,5640,5640,0
|
|
20231128,183300,203388010,5640,5640,5640,5640,0
|
|
20231128,183200,203388010,5640,5640,5640,5640,0
|
|
20231128,183100,203388010,5640,5640,5640,5640,0
|
|
20231128,183000,203388010,5640,5640,5640,5640,0
|
|
20231128,182900,203388010,5640,5640,5640,5640,0
|
|
20231128,182800,203388010,5640,5640,5640,5640,0
|
|
20231128,182700,203388010,5640,5640,5640,5640,0
|
|
20231128,182600,203388010,5640,5640,5640,5640,0
|
|
20231128,182500,203388010,5640,5640,5640,5640,0
|
|
20231128,182400,203388010,5640,5640,5640,5640,0
|
|
20231128,182300,203388010,5640,5640,5640,5640,0
|
|
20231128,182200,203388010,5640,5640,5640,5640,0
|
|
20231128,182100,203388010,5640,5640,5640,5640,701
|
|
20231128,182000,203388010,5640,5640,5640,5640,0
|
|
20231128,181900,203388010,5640,5640,5640,5640,0
|
|
20231128,181800,203388010,5640,5640,5640,5640,0
|
|
20231128,181700,203388010,5640,5640,5640,5640,0
|
|
20231128,181600,203388010,5640,5640,5640,5640,0
|
|
20231128,181500,203388010,5640,5640,5640,5640,0
|
|
20231128,181400,203388010,5640,5640,5640,5640,0
|
|
20231128,181300,203388010,5640,5640,5640,5640,0
|
|
20231128,181200,203388010,5640,5640,5640,5640,0
|
|
20231128,181100,203388010,5640,5640,5640,5640,0
|
|
20231128,181000,203388010,5640,5640,5640,5640,0
|
|
20231128,180900,203388010,5640,5640,5640,5640,0
|
|
20231128,180800,203388010,5640,5640,5640,5640,0
|
|
20231128,180700,203388010,5640,5640,5640,5640,0
|
|
20231128,180600,203388010,5640,5640,5640,5640,0
|
|
20231128,180500,203388010,5640,5640,5640,5640,0
|
|
20231128,180400,203388010,5640,5640,5640,5640,0
|
|
20231128,180300,203388010,5640,5640,5640,5640,0
|
|
20231128,180200,203388010,5640,5640,5640,5640,0
|
|
20231128,180100,203388010,5640,5640,5640,5640,0
|
|
20231128,180000,203388010,5640,5640,5640,5640,0
|
|
20231128,175900,203388010,5640,5640,5640,5640,0
|
|
20231128,175800,203388010,5640,5640,5640,5640,0
|
|
20231128,175700,203388010,5640,5640,5640,5640,0
|
|
20231128,175600,203388010,5640,5640,5640,5640,0
|
|
20231128,175500,203388010,5640,5640,5640,5640,0
|
|
20231128,175400,203388010,5640,5640,5640,5640,0
|
|
20231128,175300,203388010,5640,5640,5640,5640,0
|
|
20231128,175200,203388010,5640,5640,5640,5640,0
|
|
20231128,175100,203388010,5640,5640,5640,5640,701
|
|
20231128,175000,203388010,5640,5640,5640,5640,0
|
|
20231128,174900,203388010,5640,5640,5640,5640,0
|
|
20231128,174800,203388010,5640,5640,5640,5640,0
|
|
20231128,174700,203388010,5640,5640,5640,5640,0
|
|
20231128,174600,203388010,5640,5640,5640,5640,0
|
|
20231128,174500,203388010,5640,5640,5640,5640,0
|
|
20231128,174400,203388010,5640,5640,5640,5640,0
|
|
20231128,174300,203388010,5640,5640,5640,5640,0
|
|
20231128,174200,203388010,5640,5640,5640,5640,0
|
|
20231128,174100,203388010,5640,5640,5640,5640,0
|
|
20231128,174000,203388010,5640,5640,5640,5640,0
|
|
20231128,173900,203388010,5640,5640,5640,5640,0
|
|
20231128,173800,203388010,5640,5640,5640,5640,0
|
|
20231128,173700,203388010,5640,5640,5640,5640,0
|
|
20231128,173600,203388010,5640,5640,5640,5640,0
|
|
20231128,173500,203388010,5640,5640,5640,5640,0
|
|
20231128,173400,203388010,5640,5640,5640,5640,0
|
|
20231128,173300,203388010,5640,5640,5640,5640,0
|
|
20231128,173200,203388010,5640,5640,5640,5640,0
|
|
20231128,173100,203388010,5640,5640,5640,5640,0
|
|
20231128,173000,203388010,5640,5640,5640,5640,0
|
|
20231128,172900,203388010,5640,5640,5640,5640,0
|
|
20231128,172800,203388010,5640,5640,5640,5640,0
|
|
20231128,172700,203388010,5640,5640,5640,5640,0
|
|
20231128,172600,203388010,5640,5640,5640,5640,0
|
|
20231128,172500,203388010,5640,5640,5640,5640,0
|
|
20231128,172400,203388010,5640,5640,5640,5640,0
|
|
20231128,172300,203388010,5640,5640,5640,5640,0
|
|
20231128,172200,203388010,5640,5640,5640,5640,0
|
|
20231128,172100,203388010,5640,5640,5640,5640,701
|
|
20231128,172000,203388010,5640,5640,5640,5640,0
|
|
20231128,171900,203388010,5640,5640,5640,5640,0
|
|
20231128,171800,203388010,5640,5640,5640,5640,0
|
|
20231128,171700,203388010,5640,5640,5640,5640,0
|
|
20231128,171600,203388010,5640,5640,5640,5640,0
|
|
20231128,171500,203388010,5640,5640,5640,5640,0
|
|
20231128,171400,203388010,5640,5640,5640,5640,0
|
|
20231128,171300,203388010,5640,5640,5640,5640,0
|
|
20231128,171200,203388010,5640,5640,5640,5640,0
|
|
20231128,171100,203388010,5640,5640,5640,5640,0
|
|
20231128,171000,203388010,5640,5640,5640,5640,0
|
|
20231128,170900,203388010,5640,5640,5640,5640,0
|
|
20231128,170800,203388010,5640,5640,5640,5640,0
|
|
20231128,170700,203388010,5640,5640,5640,5640,0
|
|
20231128,170600,203388010,5640,5640,5640,5640,0
|
|
20231128,170500,203388010,5640,5640,5640,5640,0
|
|
20231128,170400,203388010,5640,5640,5640,5640,0
|
|
20231128,170300,203388010,5640,5640,5640,5640,0
|
|
20231128,170200,203388010,5640,5640,5640,5640,0
|
|
20231128,170100,203388010,5640,5640,5640,5640,0
|
|
20231128,170000,203388010,5640,5640,5640,5640,0
|
|
20231128,165900,203388010,5640,5640,5640,5640,0
|
|
20231128,165800,203388010,5640,5640,5640,5640,0
|
|
20231128,165700,203388010,5640,5640,5640,5640,0
|
|
20231128,165600,203388010,5640,5640,5640,5640,0
|
|
20231128,165500,203388010,5640,5640,5640,5640,0
|
|
20231128,165400,203388010,5640,5640,5640,5640,0
|
|
20231128,165300,203388010,5640,5640,5640,5640,0
|
|
20231128,165200,203388010,5640,5640,5640,5640,0
|
|
20231128,165100,203388010,5640,5640,5640,5640,701
|
|
20231128,165000,203388010,5640,5640,5640,5640,0
|
|
20231128,164900,203388010,5640,5640,5640,5640,0
|
|
20231128,164800,203388010,5640,5640,5640,5640,0
|
|
20231128,164700,203388010,5640,5640,5640,5640,0
|
|
20231128,164600,203388010,5640,5640,5640,5640,0
|
|
20231128,164500,203388010,5640,5640,5640,5640,0
|
|
20231128,164400,203388010,5640,5640,5640,5640,0
|
|
20231128,164300,203388010,5640,5640,5640,5640,0
|
|
20231128,164200,203388010,5640,5640,5640,5640,0
|
|
20231128,164100,203388010,5640,5640,5640,5640,0
|
|
20231128,164000,203388010,5640,5640,5640,5640,0
|
|
20231128,163900,203388010,5640,5640,5640,5640,0
|
|
20231128,163800,203388010,5640,5640,5640,5640,0
|
|
20231128,163700,203388010,5640,5640,5640,5640,0
|
|
20231128,163600,203388010,5640,5640,5640,5640,0
|
|
20231128,163500,203388010,5640,5640,5640,5640,0
|
|
20231128,163400,203388010,5640,5640,5640,5640,0
|
|
20231128,163300,203388010,5640,5640,5640,5640,0
|
|
20231128,163200,203388010,5640,5640,5640,5640,0
|
|
20231128,163100,203388010,5640,5640,5640,5640,0
|
|
20231128,163000,203388010,5640,5640,5640,5640,0
|
|
20231128,162900,203388010,5640,5640,5640,5640,0
|
|
20231128,162800,203388010,5640,5640,5640,5640,0
|
|
20231128,162700,203388010,5640,5640,5640,5640,0
|
|
20231128,162600,203388010,5640,5640,5640,5640,0
|
|
20231128,162500,203388010,5640,5640,5640,5640,0
|
|
20231128,162400,203388010,5640,5640,5640,5640,0
|
|
20231128,162300,203388010,5640,5640,5640,5640,0
|
|
20231128,162200,203388010,5640,5640,5640,5640,0
|
|
20231128,162100,203388010,5640,5640,5640,5640,701
|
|
20231128,162000,203388010,5640,5640,5640,5640,0
|
|
20231128,161900,203388010,5640,5640,5640,5640,0
|
|
20231128,161800,203388010,5640,5640,5640,5640,0
|
|
20231128,161700,203388010,5640,5640,5640,5640,0
|
|
20231128,161600,203388010,5640,5640,5640,5640,0
|
|
20231128,161500,203388010,5640,5640,5640,5640,0
|
|
20231128,161400,203388010,5640,5640,5640,5640,0
|
|
20231128,161300,203388010,5640,5640,5640,5640,0
|
|
20231128,161200,203388010,5640,5640,5640,5640,0
|
|
20231128,161100,203388010,5640,5640,5640,5640,0
|
|
20231128,161000,203388010,5640,5640,5640,5640,0
|
|
20231128,160900,203388010,5640,5640,5640,5640,0
|
|
20231128,160800,203388010,5640,5640,5640,5640,0
|
|
20231128,160700,203388010,5640,5640,5640,5640,0
|
|
20231128,160600,203388010,5640,5640,5640,5640,0
|
|
20231128,160500,203388010,5640,5640,5640,5640,0
|
|
20231128,160400,203388010,5640,5640,5640,5640,0
|
|
20231128,160300,203388010,5640,5640,5640,5640,0
|
|
20231128,160200,203388010,5640,5640,5640,5640,0
|
|
20231128,160100,203388010,5640,5640,5640,5640,0
|
|
20231128,160000,203388010,5640,5640,5640,5640,0
|
|
20231128,155900,203388010,5640,5640,5640,5640,0
|
|
20231128,155800,203388010,5640,5640,5640,5640,0
|
|
20231128,155700,203388010,5640,5640,5640,5640,0
|
|
20231128,155600,203388010,5640,5640,5640,5640,0
|
|
20231128,155500,203388010,5640,5640,5640,5640,0
|
|
20231128,155400,203388010,5640,5640,5640,5640,0
|
|
20231128,155300,203388010,5640,5640,5640,5640,0
|
|
20231128,155200,203388010,5640,5640,5640,5640,0
|
|
20231128,155100,203388010,5640,5640,5640,5640,701
|
|
20231128,155000,203388010,5640,5640,5640,5640,0
|
|
20231128,154900,203388010,5640,5640,5640,5640,0
|
|
20231128,154800,203388010,5640,5640,5640,5640,0
|
|
20231128,154700,203388010,5640,5640,5640,5640,0
|
|
20231128,154600,203388010,5640,5640,5640,5640,0
|
|
20231128,154500,203388010,5640,5640,5640,5640,0
|
|
20231128,154400,203388010,5640,5640,5640,5640,0
|
|
20231128,154300,203388010,5640,5640,5640,5640,0
|
|
20231128,154200,203388010,5640,5640,5640,5640,0
|
|
20231128,154100,203388010,5640,5640,5640,5640,0
|
|
20231128,154000,203388010,5640,5640,5640,5640,0
|
|
20231128,153900,203388010,5640,5640,5640,5640,0
|
|
20231128,153800,203388010,5640,5640,5640,5640,0
|
|
20231128,153700,203388010,5640,5640,5640,5640,0
|
|
20231128,153600,203388010,5640,5640,5640,5640,0
|
|
20231128,153500,203388010,5640,5640,5640,5640,0
|
|
20231128,153400,203388010,5640,5640,5640,5640,0
|
|
20231128,153300,203388010,5640,5640,5640,5640,0
|
|
20231128,153200,203388010,5640,5640,5640,5640,0
|
|
20231128,153100,203388010,5640,5640,5640,5640,0
|
|
20231128,153000,203388010,5640,5640,5640,5640,701
|
|
20231128,152900,199434370,5600,5600,5600,5600,0
|
|
20231128,152800,199434370,5600,5600,5600,5600,0
|
|
20231128,152700,199434370,5600,5600,5600,5600,0
|
|
20231128,152600,199434370,5600,5600,5600,5600,0
|
|
20231128,152500,199434370,5600,5600,5600,5600,0
|
|
20231128,152400,199434370,5600,5600,5600,5600,0
|
|
20231128,152300,199434370,5600,5600,5600,5600,0
|
|
20231128,152200,199434370,5600,5600,5600,5600,0
|
|
20231128,152100,199434370,5600,5600,5600,5600,0
|
|
20231128,152000,199434370,5600,5600,5600,5600,0
|
|
20231128,151900,199434370,5600,5610,5610,5600,86
|
|
20231128,151800,198952350,5610,5610,5610,5610,0
|
|
20231128,151700,198952350,5610,5610,5610,5610,0
|
|
20231128,151600,198952350,5610,5610,5610,5610,0
|
|
20231128,151500,198952350,5610,5610,5610,5610,10
|
|
20231128,151400,198896250,5610,5610,5610,5610,10
|
|
20231128,151300,198840150,5610,5610,5610,5610,30
|
|
20231128,151200,198671850,5610,5610,5610,5610,0
|
|
20231128,151100,198671850,5610,5610,5610,5610,0
|
|
20231128,151000,198671850,5610,5620,5620,5610,1363
|
|
20231128,150900,191022220,5620,5620,5620,5620,0
|
|
20231128,150800,191022220,5620,5620,5620,5620,1
|
|
20231128,150700,191016600,5620,5630,5630,5620,300
|
|
20231128,150600,189328870,5650,5650,5650,5650,0
|
|
20231128,150500,189328870,5650,5650,5650,5650,0
|
|
20231128,150400,189328870,5650,5650,5650,5650,30
|
|
20231128,150300,189159370,5650,5650,5650,5650,0
|
|
20231128,150200,189159370,5650,5650,5650,5650,0
|
|
20231128,150100,189159370,5650,5650,5650,5650,0
|
|
20231128,150000,189159370,5650,5650,5650,5650,6
|
|
20231128,145900,189125470,5630,5630,5630,5630,0
|
|
20231128,145800,189125470,5630,5630,5630,5630,8
|
|
20231128,145700,189080430,5660,5660,5660,5660,0
|
|
20231128,145600,189080430,5660,5660,5660,5660,0
|
|
20231128,145500,189080430,5660,5660,5660,5660,0
|
|
20231128,145400,189080430,5660,5630,5660,5630,1937
|
|
20231128,145300,178174100,5630,5630,5630,5630,199
|
|
20231128,145200,177053730,5650,5650,5650,5650,64
|
|
20231128,145100,176692130,5650,5640,5650,5640,9
|
|
20231128,145000,176641360,5660,5660,5660,5660,0
|
|
20231128,144900,176641360,5660,5640,5660,5640,2
|
|
20231128,144800,176630060,5660,5640,5660,5640,2
|
|
20231128,144700,176618760,5640,5640,5640,5640,1
|
|
20231128,144600,176613120,5660,5660,5660,5660,108
|
|
20231128,144500,176001840,5660,5660,5660,5660,0
|
|
20231128,144400,176001840,5660,5660,5660,5660,0
|
|
20231128,144300,176001840,5660,5660,5660,5660,31
|
|
20231128,144200,175826380,5650,5650,5650,5650,0
|
|
20231128,144100,175826380,5650,5650,5650,5650,0
|
|
20231128,144000,175826380,5650,5650,5650,5650,1
|
|
20231128,143900,175820730,5660,5660,5660,5660,45
|
|
20231128,143800,175566030,5660,5660,5660,5660,0
|
|
20231128,143700,175566030,5660,5660,5660,5660,0
|
|
20231128,143600,175566030,5660,5660,5660,5660,3
|
|
20231128,143500,175549050,5660,5660,5660,5660,0
|
|
20231128,143400,175549050,5660,5660,5660,5660,0
|
|
20231128,143300,175549050,5660,5660,5660,5660,0
|
|
20231128,143200,175549050,5660,5660,5660,5660,0
|
|
20231128,143100,175549050,5660,5660,5660,5660,107
|
|
20231128,143000,174943430,5640,5640,5640,5640,0
|
|
20231128,142900,174943430,5640,5650,5650,5640,500
|
|
20231128,142800,172122120,5650,5650,5650,5650,0
|
|
20231128,142700,172122120,5650,5650,5650,5650,0
|
|
20231128,142600,172122120,5650,5650,5650,5650,0
|
|
20231128,142500,172122120,5650,5650,5650,5650,70
|
|
20231128,142400,171726620,5670,5670,5670,5670,2
|
|
20231128,142300,171715280,5670,5660,5670,5660,45
|
|
20231128,142200,171460520,5660,5660,5660,5660,0
|
|
20231128,142100,171460520,5660,5660,5660,5660,0
|
|
20231128,142000,171460520,5660,5660,5660,5660,0
|
|
20231128,141900,171460520,5660,5660,5660,5660,0
|
|
20231128,141800,171460520,5660,5660,5660,5660,0
|
|
20231128,141700,171460520,5660,5660,5660,5660,0
|
|
20231128,141600,171460520,5660,5660,5660,5660,98
|
|
20231128,141500,170905840,5660,5660,5660,5660,0
|
|
20231128,141400,170905840,5660,5660,5660,5660,12
|
|
20231128,141300,170837920,5660,5660,5660,5660,0
|
|
20231128,141200,170837920,5660,5660,5660,5660,2
|
|
20231128,141100,170826600,5670,5670,5670,5670,0
|
|
20231128,141000,170826600,5670,5670,5670,5670,0
|
|
20231128,140900,170826600,5670,5670,5670,5670,0
|
|
20231128,140800,170826600,5670,5670,5670,5670,0
|
|
20231128,140700,170826600,5670,5670,5670,5670,92
|
|
20231128,140600,170304960,5670,5670,5670,5670,0
|
|
20231128,140500,170304960,5670,5670,5670,5670,0
|
|
20231128,140400,170304960,5670,5670,5670,5670,0
|
|
20231128,140300,170304960,5670,5670,5670,5670,0
|
|
20231128,140200,170304960,5670,5670,5670,5670,0
|
|
20231128,140100,170304960,5670,5670,5670,5670,138
|
|
20231128,140000,169522500,5640,5640,5640,5640,0
|
|
20231128,135900,169522500,5640,5640,5640,5640,0
|
|
20231128,135800,169522500,5640,5640,5640,5640,0
|
|
20231128,135700,169522500,5640,5650,5650,5640,151
|
|
20231128,135600,168669750,5660,5660,5660,5660,0
|
|
20231128,135500,168669750,5660,5660,5660,5660,0
|
|
20231128,135400,168669750,5660,5660,5660,5660,0
|
|
20231128,135300,168669750,5660,5660,5660,5660,0
|
|
20231128,135200,168669750,5660,5660,5660,5660,1002
|
|
20231128,135100,162998430,5650,5650,5650,5650,0
|
|
20231128,135000,162998430,5650,5650,5650,5650,50
|
|
20231128,134900,162715930,5650,5650,5650,5650,100
|
|
20231128,134800,162150930,5650,5650,5650,5650,553
|
|
20231128,134700,159026480,5650,5650,5650,5650,0
|
|
20231128,134600,159026480,5650,5650,5650,5650,99
|
|
20231128,134500,158467130,5640,5640,5640,5640,0
|
|
20231128,134400,158467130,5640,5650,5650,5640,2
|
|
20231128,134300,158455840,5650,5650,5650,5650,149
|
|
20231128,134200,157613990,5650,5650,5650,5650,159
|
|
20231128,134100,156715640,5650,5650,5650,5650,0
|
|
20231128,134000,156715640,5650,5650,5650,5650,0
|
|
20231128,133900,156715640,5650,5650,5650,5650,0
|
|
20231128,133800,156715640,5650,5650,5650,5650,0
|
|
20231128,133700,156715640,5650,5650,5650,5650,0
|
|
20231128,133600,156715640,5650,5650,5650,5650,0
|
|
20231128,133500,156715640,5650,5650,5650,5650,0
|
|
20231128,133400,156715640,5650,5650,5650,5650,0
|
|
20231128,133300,156715640,5650,5650,5650,5650,0
|
|
20231128,133200,156715640,5650,5650,5650,5650,142
|
|
20231128,133100,155913340,5650,5650,5650,5650,99
|
|
20231128,133000,155353990,5640,5640,5640,5640,0
|
|
20231128,132900,155353990,5640,5640,5640,5640,0
|
|
20231128,132800,155353990,5640,5640,5640,5640,0
|
|
20231128,132700,155353990,5640,5640,5640,5640,0
|
|
20231128,132600,155353990,5640,5640,5640,5640,58
|
|
20231128,132500,155026870,5630,5630,5630,5630,453
|
|
20231128,132400,152476480,5630,5630,5630,5630,0
|
|
20231128,132300,152476480,5630,5630,5630,5630,2
|
|
20231128,132200,152465220,5630,5630,5630,5630,0
|
|
20231128,132100,152465220,5630,5630,5630,5630,11
|
|
20231128,132000,152403290,5630,5630,5630,5630,156
|
|
20231128,131900,151525010,5640,5630,5640,5630,184
|
|
20231128,131800,150488850,5630,5630,5630,5630,4
|
|
20231128,131700,150466330,5640,5640,5640,5640,0
|
|
20231128,131600,150466330,5640,5640,5640,5640,99
|
|
20231128,131500,149907970,5630,5630,5630,5630,100
|
|
20231128,131400,149344970,5630,5630,5630,5630,50
|
|
20231128,131300,149063470,5630,5630,5630,5630,0
|
|
20231128,131200,149063470,5630,5630,5630,5630,1
|
|
20231128,131100,149057840,5620,5620,5620,5620,0
|
|
20231128,131000,149057840,5620,5620,5620,5620,0
|
|
20231128,130900,149057840,5620,5630,5630,5620,500
|
|
20231128,130800,146245550,5630,5630,5630,5630,10
|
|
20231128,130700,146189250,5640,5640,5640,5640,4
|
|
20231128,130600,146166690,5630,5630,5630,5630,0
|
|
20231128,130500,146166690,5630,5630,5630,5630,300
|
|
20231128,130400,144477690,5630,5630,5630,5630,0
|
|
20231128,130300,144477690,5630,5630,5630,5630,0
|
|
20231128,130200,144477690,5630,5630,5630,5630,1
|
|
20231128,130100,144472060,5630,5640,5640,5630,108
|
|
20231128,130000,143863030,5640,5640,5640,5640,0
|
|
20231128,125900,143863030,5640,5640,5640,5640,91
|
|
20231128,125800,143349790,5620,5620,5620,5620,0
|
|
20231128,125700,143349790,5620,5620,5620,5620,0
|
|
20231128,125600,143349790,5620,5620,5620,5620,0
|
|
20231128,125500,143349790,5620,5620,5620,5620,0
|
|
20231128,125400,143349790,5620,5620,5620,5620,0
|
|
20231128,125300,143349790,5620,5620,5620,5620,0
|
|
20231128,125200,143349790,5620,5620,5620,5620,0
|
|
20231128,125100,143349790,5620,5620,5620,5620,0
|
|
20231128,125000,143349790,5620,5630,5630,5620,80
|
|
20231128,124900,142900180,5640,5640,5640,5640,0
|
|
20231128,124800,142900180,5640,5640,5640,5640,2
|
|
20231128,124700,142888900,5640,5640,5640,5640,0
|
|
20231128,124600,142888900,5640,5630,5640,5630,99
|
|
20231128,124500,142330560,5620,5620,5620,5620,198
|
|
20231128,124400,141217800,5630,5630,5630,5630,0
|
|
20231128,124300,141217800,5630,5630,5630,5630,0
|
|
20231128,124200,141217800,5630,5630,5630,5630,0
|
|
20231128,124100,141217800,5630,5630,5630,5630,0
|
|
20231128,124000,141217800,5630,5630,5630,5630,0
|
|
20231128,123900,141217800,5630,5630,5630,5630,0
|
|
20231128,123800,141217800,5630,5630,5630,5630,0
|
|
20231128,123700,141217800,5630,5630,5630,5630,0
|
|
20231128,123600,141217800,5630,5630,5630,5630,40
|
|
20231128,123500,140992600,5630,5630,5630,5630,0
|
|
20231128,123400,140992600,5630,5630,5630,5630,0
|
|
20231128,123300,140992600,5630,5630,5630,5630,0
|
|
20231128,123200,140992600,5630,5630,5630,5630,1
|
|
20231128,123100,140986970,5630,5630,5630,5630,99
|
|
20231128,123000,140429600,5630,5630,5630,5630,0
|
|
20231128,122900,140429600,5630,5630,5630,5630,0
|
|
20231128,122800,140429600,5630,5630,5630,5630,0
|
|
20231128,122700,140429600,5630,5630,5630,5630,0
|
|
20231128,122600,140429600,5630,5630,5630,5630,0
|
|
20231128,122500,140429600,5630,5630,5630,5630,0
|
|
20231128,122400,140429600,5630,5630,5630,5630,0
|
|
20231128,122300,140429600,5630,5630,5630,5630,321
|
|
20231128,122200,138622370,5640,5640,5640,5640,0
|
|
20231128,122100,138622370,5640,5640,5640,5640,0
|
|
20231128,122000,138622370,5640,5640,5640,5640,0
|
|
20231128,121900,138622370,5640,5640,5640,5640,0
|
|
20231128,121800,138622370,5640,5640,5640,5640,0
|
|
20231128,121700,138622370,5640,5640,5640,5640,0
|
|
20231128,121600,138622370,5640,5640,5640,5640,99
|
|
20231128,121500,138064010,5640,5650,5650,5640,1627
|
|
20231128,121400,128884770,5670,5670,5670,5670,0
|
|
20231128,121300,128884770,5670,5670,5670,5670,0
|
|
20231128,121200,128884770,5670,5670,5670,5670,0
|
|
20231128,121100,128884770,5670,5670,5670,5660,215
|
|
20231128,121000,127665730,5650,5650,5650,5650,50
|
|
20231128,120900,127383230,5650,5650,5650,5650,0
|
|
20231128,120800,127383230,5650,5650,5650,5650,0
|
|
20231128,120700,127383230,5650,5650,5650,5650,0
|
|
20231128,120600,127383230,5650,5650,5650,5650,30
|
|
20231128,120500,127213730,5670,5670,5670,5670,1
|
|
20231128,120400,127208060,5670,5670,5670,5670,0
|
|
20231128,120300,127208060,5670,5670,5670,5670,176
|
|
20231128,120200,126210140,5670,5670,5670,5670,0
|
|
20231128,120100,126210140,5670,5670,5670,5670,99
|
|
20231128,120000,125648810,5680,5680,5680,5680,0
|
|
20231128,115900,125648810,5680,5680,5680,5680,0
|
|
20231128,115800,125648810,5680,5680,5680,5680,0
|
|
20231128,115700,125648810,5680,5680,5680,5680,0
|
|
20231128,115600,125648810,5680,5680,5680,5680,0
|
|
20231128,115500,125648810,5680,5680,5680,5680,0
|
|
20231128,115400,125648810,5680,5680,5680,5680,0
|
|
20231128,115300,125648810,5680,5680,5680,5680,0
|
|
20231128,115200,125648810,5680,5680,5680,5680,0
|
|
20231128,115100,125648810,5680,5670,5680,5670,91
|
|
20231128,115000,125132780,5670,5670,5670,5670,8
|
|
20231128,114900,125087420,5670,5670,5670,5670,0
|
|
20231128,114800,125087420,5670,5670,5670,5670,0
|
|
20231128,114700,125087420,5670,5670,5670,5670,0
|
|
20231128,114600,125087420,5670,5670,5670,5670,99
|
|
20231128,114500,124526090,5670,5670,5670,5670,0
|
|
20231128,114400,124526090,5670,5670,5670,5670,0
|
|
20231128,114300,124526090,5670,5670,5670,5670,0
|
|
20231128,114200,124526090,5670,5670,5670,5670,0
|
|
20231128,114100,124526090,5670,5670,5670,5670,63
|
|
20231128,114000,124168880,5670,5660,5670,5660,30
|
|
20231128,113900,123998900,5670,5670,5670,5670,0
|
|
20231128,113800,123998900,5670,5670,5670,5670,0
|
|
20231128,113700,123998900,5670,5670,5670,5670,0
|
|
20231128,113600,123998900,5670,5650,5670,5650,1520
|
|
20231128,113500,115398830,5650,5650,5650,5650,0
|
|
20231128,113400,115398830,5650,5650,5650,5650,0
|
|
20231128,113300,115398830,5650,5650,5650,5650,0
|
|
20231128,113200,115398830,5650,5650,5650,5650,0
|
|
20231128,113100,115398830,5650,5650,5650,5650,99
|
|
20231128,113000,114839480,5620,5630,5630,5620,200
|
|
20231128,112900,113715450,5640,5640,5640,5640,0
|
|
20231128,112800,113715450,5640,5640,5640,5640,0
|
|
20231128,112700,113715450,5640,5640,5640,5640,0
|
|
20231128,112600,113715450,5640,5640,5640,5640,0
|
|
20231128,112500,113715450,5640,5640,5640,5640,0
|
|
20231128,112400,113715450,5640,5640,5640,5640,387
|
|
20231128,112300,111532770,5640,5640,5640,5640,630
|
|
20231128,112200,107979570,5640,5640,5640,5640,0
|
|
20231128,112100,107979570,5640,5640,5640,5640,0
|
|
20231128,112000,107979570,5640,5640,5640,5640,0
|
|
20231128,111900,107979570,5640,5640,5640,5640,0
|
|
20231128,111800,107979570,5640,5640,5640,5640,0
|
|
20231128,111700,107979570,5640,5640,5640,5640,0
|
|
20231128,111600,107979570,5640,5640,5640,5640,99
|
|
20231128,111500,107421210,5610,5610,5610,5610,601
|
|
20231128,111400,104049600,5610,5610,5610,5610,0
|
|
20231128,111300,104049600,5610,5610,5610,5610,0
|
|
20231128,111200,104049600,5610,5610,5610,5610,0
|
|
20231128,111100,104049600,5610,5640,5640,5610,11
|
|
20231128,111000,103987640,5640,5640,5640,5640,0
|
|
20231128,110900,103987640,5640,5640,5640,5640,0
|
|
20231128,110800,103987640,5640,5640,5640,5640,0
|
|
20231128,110700,103987640,5640,5640,5640,5640,0
|
|
20231128,110600,103987640,5640,5640,5640,5640,0
|
|
20231128,110500,103987640,5640,5640,5640,5640,0
|
|
20231128,110400,103987640,5640,5640,5640,5640,0
|
|
20231128,110300,103987640,5640,5640,5640,5640,0
|
|
20231128,110200,103987640,5640,5640,5640,5640,20
|
|
20231128,110100,103874840,5640,5640,5640,5640,99
|
|
20231128,110000,103316480,5640,5640,5640,5640,0
|
|
20231128,105900,103316480,5640,5640,5640,5640,100
|
|
20231128,105800,102752480,5640,5640,5640,5640,0
|
|
20231128,105700,102752480,5640,5640,5640,5640,0
|
|
20231128,105600,102752480,5640,5630,5640,5630,640
|
|
20231128,105500,99144010,5630,5630,5630,5630,0
|
|
20231128,105400,99144010,5630,5630,5630,5630,0
|
|
20231128,105300,99144010,5630,5630,5630,5630,0
|
|
20231128,105200,99144010,5630,5630,5630,5630,0
|
|
20231128,105100,99144010,5630,5630,5630,5630,100
|
|
20231128,105000,98581010,5630,5630,5630,5630,0
|
|
20231128,104900,98581010,5630,5630,5630,5630,0
|
|
20231128,104800,98581010,5630,5630,5630,5630,0
|
|
20231128,104700,98581010,5630,5630,5630,5630,0
|
|
20231128,104600,98581010,5630,5630,5630,5630,99
|
|
20231128,104500,98023640,5620,5620,5620,5620,0
|
|
20231128,104400,98023640,5620,5620,5620,5620,500
|
|
20231128,104300,95213640,5620,5620,5620,5620,91
|
|
20231128,104200,94702220,5620,5620,5620,5620,0
|
|
20231128,104100,94702220,5620,5620,5620,5620,0
|
|
20231128,104000,94702220,5620,5620,5620,5620,107
|
|
20231128,103900,94100880,5620,5620,5620,5620,0
|
|
20231128,103800,94100880,5620,5620,5620,5620,0
|
|
20231128,103700,94100880,5620,5620,5620,5620,0
|
|
20231128,103600,94100880,5620,5620,5620,5620,0
|
|
20231128,103500,94100880,5620,5620,5620,5620,1
|
|
20231128,103400,94095260,5580,5580,5580,5580,0
|
|
20231128,103300,94095260,5580,5580,5580,5580,0
|
|
20231128,103200,94095260,5580,5580,5580,5580,0
|
|
20231128,103100,94095260,5580,5610,5630,5580,119
|
|
20231128,103000,93426910,5580,5580,5580,5580,100
|
|
20231128,102900,92868910,5580,5580,5580,5580,0
|
|
20231128,102800,92868910,5580,5590,5590,5580,108
|
|
20231128,102700,92266160,5590,5590,5590,5590,1200
|
|
20231128,102600,85558160,5630,5630,5630,5630,0
|
|
20231128,102500,85558160,5630,5630,5630,5630,0
|
|
20231128,102400,85558160,5630,5630,5630,5630,0
|
|
20231128,102300,85558160,5630,5630,5630,5630,0
|
|
20231128,102200,85558160,5630,5630,5630,5630,9
|
|
20231128,102100,85507490,5630,5630,5630,5630,0
|
|
20231128,102000,85507490,5630,5630,5630,5630,0
|
|
20231128,101900,85507490,5630,5630,5630,5630,0
|
|
20231128,101800,85507490,5630,5630,5630,5630,0
|
|
20231128,101700,85507490,5630,5630,5630,5630,1
|
|
20231128,101600,85501860,5600,5600,5650,5600,124
|
|
20231128,101500,84802980,5580,5580,5580,5580,51
|
|
20231128,101400,84518400,5560,5560,5560,5560,1000
|
|
20231128,101300,78958400,5560,5560,5560,5560,0
|
|
20231128,101200,78958400,5560,5560,5560,5560,0
|
|
20231128,101100,78958400,5560,5560,5560,5560,15
|
|
20231128,101000,78875000,5560,5560,5560,5560,15
|
|
20231128,100900,78791600,5560,5560,5560,5560,272
|
|
20231128,100800,77279280,5560,5560,5560,5560,0
|
|
20231128,100700,77279280,5560,5560,5560,5560,0
|
|
20231128,100600,77279280,5560,5560,5560,5560,0
|
|
20231128,100500,77279280,5560,5560,5560,5560,0
|
|
20231128,100400,77279280,5560,5580,5580,5560,332
|
|
20231128,100300,75432410,5590,5600,5600,5590,1861
|
|
20231128,100200,65025240,5600,5600,5600,5600,0
|
|
20231128,100100,65025240,5600,5600,5600,5600,9
|
|
20231128,100000,64974840,5630,5630,5630,5630,99
|
|
20231128,095900,64417470,5610,5610,5610,5610,500
|
|
20231128,095800,61612470,5610,5610,5610,5610,0
|
|
20231128,095700,61612470,5610,5610,5610,5610,447
|
|
20231128,095600,59104800,5600,5600,5600,5600,0
|
|
20231128,095500,59104800,5600,5610,5610,5600,215
|
|
20231128,095400,57899700,5650,5650,5650,5650,0
|
|
20231128,095300,57899700,5650,5630,5650,5630,5
|
|
20231128,095200,57871510,5630,5630,5630,5630,0
|
|
20231128,095100,57871510,5630,5630,5630,5630,1
|
|
20231128,095000,57865880,5590,5590,5590,5590,0
|
|
20231128,094900,57865880,5590,5600,5600,5590,1000
|
|
20231128,094800,52267570,5600,5610,5610,5600,247
|
|
20231128,094700,50883950,5610,5610,5610,5610,217
|
|
20231128,094600,49666580,5610,5620,5620,5610,804
|
|
20231128,094500,45148120,5630,5640,5640,5630,684
|
|
20231128,094400,41296070,5650,5650,5650,5650,0
|
|
20231128,094300,41296070,5650,5650,5650,5650,0
|
|
20231128,094200,41296070,5650,5650,5650,5650,0
|
|
20231128,094100,41296070,5650,5650,5650,5650,0
|
|
20231128,094000,41296070,5650,5650,5650,5650,0
|
|
20231128,093900,41296070,5650,5650,5650,5650,200
|
|
20231128,093800,40166070,5680,5650,5680,5650,407
|
|
20231128,093700,37863310,5650,5650,5650,5650,0
|
|
20231128,093600,37863310,5650,5650,5650,5650,0
|
|
20231128,093500,37863310,5650,5680,5680,5650,6
|
|
20231128,093400,37829380,5680,5680,5680,5680,1
|
|
20231128,093300,37823700,5680,5680,5680,5680,57
|
|
20231128,093200,37499940,5680,5680,5680,5680,0
|
|
20231128,093100,37499940,5680,5680,5680,5680,0
|
|
20231128,093000,37499940,5680,5680,5680,5680,4
|
|
20231128,092900,37477220,5680,5680,5680,5680,0
|
|
20231128,092800,37477220,5680,5680,5680,5680,1
|
|
20231128,092700,37471540,5640,5640,5640,5640,1
|
|
20231128,092600,37465900,5680,5680,5680,5680,20
|
|
20231128,092500,37352300,5680,5670,5680,5670,1002
|
|
20231128,092400,31670940,5670,5670,5670,5670,0
|
|
20231128,092300,31670940,5670,5670,5670,5640,678
|
|
20231128,092200,27826710,5670,5670,5670,5670,0
|
|
20231128,092100,27826710,5670,5670,5670,5670,0
|
|
20231128,092000,27826710,5670,5670,5670,5670,10
|
|
20231128,091900,27770010,5670,5670,5670,5670,0
|
|
20231128,091800,27770010,5670,5650,5670,5650,258
|
|
20231128,091700,26312270,5620,5620,5620,5620,60
|
|
20231128,091600,25975070,5620,5620,5620,5620,0
|
|
20231128,091500,25975070,5620,5620,5620,5620,0
|
|
20231128,091400,25975070,5620,5620,5620,5620,10
|
|
20231128,091300,25918870,5600,5620,5640,5600,2412
|
|
20231128,091200,12359750,5600,5600,5600,5600,48
|
|
20231128,091100,12090950,5600,5600,5600,5600,0
|
|
20231128,091000,12090950,5600,5600,5600,5600,0
|
|
20231128,090900,12090950,5600,5610,5610,5600,500
|
|
20231128,090800,9290940,5620,5620,5620,5620,0
|
|
20231128,090700,9290940,5620,5620,5620,5620,3
|
|
20231128,090600,9274080,5620,5610,5620,5610,3
|
|
20231128,090500,9257230,5590,5590,5590,5590,16
|
|
20231128,090400,9167790,5590,5590,5590,5590,0
|
|
20231128,090300,9167790,5590,5590,5590,5590,0
|
|
20231128,090200,9167790,5590,5590,5590,5580,501
|
|
20231128,090100,6371790,5590,5590,5590,5590,500
|
|
20231128,090000,3576790,5590,5580,5590,5580,641
|