625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,192200,298498690,5590,5590,5590,5590,1390
|
|
20231129,192100,298498690,5590,5590,5590,5590,0
|
|
20231129,192000,298498690,5590,5590,5590,5590,0
|
|
20231129,191900,298498690,5590,5590,5590,5590,0
|
|
20231129,191800,298498690,5590,5590,5590,5590,0
|
|
20231129,191700,298498690,5590,5590,5590,5590,0
|
|
20231129,191600,298498690,5590,5590,5590,5590,0
|
|
20231129,191500,298498690,5590,5590,5590,5590,0
|
|
20231129,191400,298498690,5590,5590,5590,5590,0
|
|
20231129,191300,298498690,5590,5590,5590,5590,0
|
|
20231129,191200,298498690,5590,5590,5590,5590,0
|
|
20231129,191100,298498690,5590,5590,5590,5590,0
|
|
20231129,191000,298498690,5590,5590,5590,5590,0
|
|
20231129,190900,298498690,5590,5590,5590,5590,0
|
|
20231129,190800,298498690,5590,5590,5590,5590,0
|
|
20231129,190700,298498690,5590,5590,5590,5590,0
|
|
20231129,190600,298498690,5590,5590,5590,5590,0
|
|
20231129,190500,298498690,5590,5590,5590,5590,0
|
|
20231129,190400,298498690,5590,5590,5590,5590,0
|
|
20231129,190300,298498690,5590,5590,5590,5590,0
|
|
20231129,190200,298498690,5590,5590,5590,5590,0
|
|
20231129,190100,298498690,5590,5590,5590,5590,0
|
|
20231129,190000,298498690,5590,5590,5590,5590,0
|
|
20231129,185900,298498690,5590,5590,5590,5590,0
|
|
20231129,185800,298498690,5590,5590,5590,5590,0
|
|
20231129,185700,298498690,5590,5590,5590,5590,0
|
|
20231129,185600,298498690,5590,5590,5590,5590,0
|
|
20231129,185500,298498690,5590,5590,5590,5590,0
|
|
20231129,185400,298498690,5590,5590,5590,5590,0
|
|
20231129,185300,298498690,5590,5590,5590,5590,0
|
|
20231129,185200,298498690,5590,5590,5590,5590,1390
|
|
20231129,185100,298498690,5590,5590,5590,5590,0
|
|
20231129,185000,298498690,5590,5590,5590,5590,0
|
|
20231129,184900,298498690,5590,5590,5590,5590,0
|
|
20231129,184800,298498690,5590,5590,5590,5590,0
|
|
20231129,184700,298498690,5590,5590,5590,5590,0
|
|
20231129,184600,298498690,5590,5590,5590,5590,0
|
|
20231129,184500,298498690,5590,5590,5590,5590,0
|
|
20231129,184400,298498690,5590,5590,5590,5590,0
|
|
20231129,184300,298498690,5590,5590,5590,5590,0
|
|
20231129,184200,298498690,5590,5590,5590,5590,0
|
|
20231129,184100,298498690,5590,5590,5590,5590,0
|
|
20231129,184000,298498690,5590,5590,5590,5590,0
|
|
20231129,183900,298498690,5590,5590,5590,5590,0
|
|
20231129,183800,298498690,5590,5590,5590,5590,0
|
|
20231129,183700,298498690,5590,5590,5590,5590,0
|
|
20231129,183600,298498690,5590,5590,5590,5590,0
|
|
20231129,183500,298498690,5590,5590,5590,5590,0
|
|
20231129,183400,298498690,5590,5590,5590,5590,0
|
|
20231129,183300,298498690,5590,5590,5590,5590,0
|
|
20231129,183200,298498690,5590,5590,5590,5590,0
|
|
20231129,183100,298498690,5590,5590,5590,5590,0
|
|
20231129,183000,298498690,5590,5590,5590,5590,0
|
|
20231129,182900,298498690,5590,5590,5590,5590,0
|
|
20231129,182800,298498690,5590,5590,5590,5590,0
|
|
20231129,182700,298498690,5590,5590,5590,5590,0
|
|
20231129,182600,298498690,5590,5590,5590,5590,0
|
|
20231129,182500,298498690,5590,5590,5590,5590,0
|
|
20231129,182400,298498690,5590,5590,5590,5590,0
|
|
20231129,182300,298498690,5590,5590,5590,5590,0
|
|
20231129,182200,298498690,5590,5590,5590,5590,1390
|
|
20231129,182100,298498690,5590,5590,5590,5590,0
|
|
20231129,182000,298498690,5590,5590,5590,5590,0
|
|
20231129,181900,298498690,5590,5590,5590,5590,0
|
|
20231129,181800,298498690,5590,5590,5590,5590,0
|
|
20231129,181700,298498690,5590,5590,5590,5590,0
|
|
20231129,181600,298498690,5590,5590,5590,5590,0
|
|
20231129,181500,298498690,5590,5590,5590,5590,0
|
|
20231129,181400,298498690,5590,5590,5590,5590,0
|
|
20231129,181300,298498690,5590,5590,5590,5590,0
|
|
20231129,181200,298498690,5590,5590,5590,5590,0
|
|
20231129,181100,298498690,5590,5590,5590,5590,0
|
|
20231129,181000,298498690,5590,5590,5590,5590,0
|
|
20231129,180900,298498690,5590,5590,5590,5590,0
|
|
20231129,180800,298498690,5590,5590,5590,5590,0
|
|
20231129,180700,298498690,5590,5590,5590,5590,0
|
|
20231129,180600,298498690,5590,5590,5590,5590,0
|
|
20231129,180500,298498690,5590,5590,5590,5590,0
|
|
20231129,180400,298498690,5590,5590,5590,5590,0
|
|
20231129,180300,298498690,5590,5590,5590,5590,0
|
|
20231129,180200,298498690,5590,5590,5590,5590,0
|
|
20231129,180100,298498690,5590,5590,5590,5590,0
|
|
20231129,180000,298498690,5590,5590,5590,5590,0
|
|
20231129,175900,298498690,5590,5590,5590,5590,0
|
|
20231129,175800,298498690,5590,5590,5590,5590,0
|
|
20231129,175700,298498690,5590,5590,5590,5590,0
|
|
20231129,175600,298498690,5590,5590,5590,5590,0
|
|
20231129,175500,298498690,5590,5590,5590,5590,0
|
|
20231129,175400,298498690,5590,5590,5590,5590,0
|
|
20231129,175300,298498690,5590,5590,5590,5590,0
|
|
20231129,175200,298498690,5590,5590,5590,5590,1390
|
|
20231129,175100,298498690,5590,5590,5590,5590,0
|
|
20231129,175000,298498690,5590,5590,5590,5590,0
|
|
20231129,174900,298498690,5590,5590,5590,5590,0
|
|
20231129,174800,298498690,5590,5590,5590,5590,0
|
|
20231129,174700,298498690,5590,5590,5590,5590,0
|
|
20231129,174600,298498690,5590,5590,5590,5590,0
|
|
20231129,174500,298498690,5590,5590,5590,5590,0
|
|
20231129,174400,298498690,5590,5590,5590,5590,0
|
|
20231129,174300,298498690,5590,5590,5590,5590,0
|
|
20231129,174200,298498690,5590,5590,5590,5590,0
|
|
20231129,174100,298498690,5590,5590,5590,5590,0
|
|
20231129,174000,298498690,5590,5590,5590,5590,0
|
|
20231129,173900,298498690,5590,5590,5590,5590,0
|
|
20231129,173800,298498690,5590,5590,5590,5590,0
|
|
20231129,173700,298498690,5590,5590,5590,5590,0
|
|
20231129,173600,298498690,5590,5590,5590,5590,0
|
|
20231129,173500,298498690,5590,5590,5590,5590,0
|
|
20231129,173400,298498690,5590,5590,5590,5590,0
|
|
20231129,173300,298498690,5590,5590,5590,5590,0
|
|
20231129,173200,298498690,5590,5590,5590,5590,0
|
|
20231129,173100,298498690,5590,5590,5590,5590,0
|
|
20231129,173000,298498690,5590,5590,5590,5590,0
|
|
20231129,172900,298498690,5590,5590,5590,5590,0
|
|
20231129,172800,298498690,5590,5590,5590,5590,0
|
|
20231129,172700,298498690,5590,5590,5590,5590,0
|
|
20231129,172600,298498690,5590,5590,5590,5590,0
|
|
20231129,172500,298498690,5590,5590,5590,5590,0
|
|
20231129,172400,298498690,5590,5590,5590,5590,0
|
|
20231129,172300,298498690,5590,5590,5590,5590,0
|
|
20231129,172200,298498690,5590,5590,5590,5590,1390
|
|
20231129,172100,298498690,5590,5590,5590,5590,0
|
|
20231129,172000,298498690,5590,5590,5590,5590,0
|
|
20231129,171900,298498690,5590,5590,5590,5590,0
|
|
20231129,171800,298498690,5590,5590,5590,5590,0
|
|
20231129,171700,298498690,5590,5590,5590,5590,0
|
|
20231129,171600,298498690,5590,5590,5590,5590,0
|
|
20231129,171500,298498690,5590,5590,5590,5590,0
|
|
20231129,171400,298498690,5590,5590,5590,5590,0
|
|
20231129,171300,298498690,5590,5590,5590,5590,0
|
|
20231129,171200,298498690,5590,5590,5590,5590,0
|
|
20231129,171100,298498690,5590,5590,5590,5590,0
|
|
20231129,171000,298498690,5590,5590,5590,5590,0
|
|
20231129,170900,298498690,5590,5590,5590,5590,0
|
|
20231129,170800,298498690,5590,5590,5590,5590,0
|
|
20231129,170700,298498690,5590,5590,5590,5590,0
|
|
20231129,170600,298498690,5590,5590,5590,5590,0
|
|
20231129,170500,298498690,5590,5590,5590,5590,0
|
|
20231129,170400,298498690,5590,5590,5590,5590,0
|
|
20231129,170300,298498690,5590,5590,5590,5590,0
|
|
20231129,170200,298498690,5590,5590,5590,5590,0
|
|
20231129,170100,298498690,5590,5590,5590,5590,0
|
|
20231129,170000,298498690,5590,5590,5590,5590,0
|
|
20231129,165900,298498690,5590,5590,5590,5590,0
|
|
20231129,165800,298498690,5590,5590,5590,5590,0
|
|
20231129,165700,298498690,5590,5590,5590,5590,0
|
|
20231129,165600,298498690,5590,5590,5590,5590,0
|
|
20231129,165500,298498690,5590,5590,5590,5590,0
|
|
20231129,165400,298498690,5590,5590,5590,5590,0
|
|
20231129,165300,298498690,5590,5590,5590,5590,0
|
|
20231129,165200,298498690,5590,5590,5590,5590,1390
|
|
20231129,165100,298498690,5590,5590,5590,5590,0
|
|
20231129,165000,298498690,5590,5590,5590,5590,0
|
|
20231129,164900,298498690,5590,5590,5590,5590,0
|
|
20231129,164800,298498690,5590,5590,5590,5590,0
|
|
20231129,164700,298498690,5590,5590,5590,5590,0
|
|
20231129,164600,298498690,5590,5590,5590,5590,0
|
|
20231129,164500,298498690,5590,5590,5590,5590,0
|
|
20231129,164400,298498690,5590,5590,5590,5590,0
|
|
20231129,164300,298498690,5590,5590,5590,5590,0
|
|
20231129,164200,298498690,5590,5590,5590,5590,0
|
|
20231129,164100,298498690,5590,5590,5590,5590,0
|
|
20231129,164000,298498690,5590,5590,5590,5590,0
|
|
20231129,163900,298498690,5590,5590,5590,5590,0
|
|
20231129,163800,298498690,5590,5590,5590,5590,0
|
|
20231129,163700,298498690,5590,5590,5590,5590,0
|
|
20231129,163600,298498690,5590,5590,5590,5590,0
|
|
20231129,163500,298498690,5590,5590,5590,5590,0
|
|
20231129,163400,298498690,5590,5590,5590,5590,0
|
|
20231129,163300,298498690,5590,5590,5590,5590,0
|
|
20231129,163200,298498690,5590,5590,5590,5590,0
|
|
20231129,163100,298498690,5590,5590,5590,5590,0
|
|
20231129,163000,298498690,5590,5590,5590,5590,0
|
|
20231129,162900,298498690,5590,5590,5590,5590,0
|
|
20231129,162800,298498690,5590,5590,5590,5590,0
|
|
20231129,162700,298498690,5590,5590,5590,5590,0
|
|
20231129,162600,298498690,5590,5590,5590,5590,0
|
|
20231129,162500,298498690,5590,5590,5590,5590,0
|
|
20231129,162400,298498690,5590,5590,5590,5590,0
|
|
20231129,162300,298498690,5590,5590,5590,5590,0
|
|
20231129,162200,298498690,5590,5590,5590,5590,1390
|
|
20231129,162100,298498690,5590,5590,5590,5590,0
|
|
20231129,162000,298498690,5590,5590,5590,5590,0
|
|
20231129,161900,298498690,5590,5590,5590,5590,0
|
|
20231129,161800,298498690,5590,5590,5590,5590,0
|
|
20231129,161700,298498690,5590,5590,5590,5590,0
|
|
20231129,161600,298498690,5590,5590,5590,5590,0
|
|
20231129,161500,298498690,5590,5590,5590,5590,0
|
|
20231129,161400,298498690,5590,5590,5590,5590,0
|
|
20231129,161300,298498690,5590,5590,5590,5590,0
|
|
20231129,161200,298498690,5590,5590,5590,5590,0
|
|
20231129,161100,298498690,5590,5590,5590,5590,0
|
|
20231129,161000,298498690,5590,5590,5590,5590,0
|
|
20231129,160900,298498690,5590,5590,5590,5590,0
|
|
20231129,160800,298498690,5590,5590,5590,5590,0
|
|
20231129,160700,298498690,5590,5590,5590,5590,0
|
|
20231129,160600,298498690,5590,5590,5590,5590,0
|
|
20231129,160500,298498690,5590,5590,5590,5590,0
|
|
20231129,160400,298498690,5590,5590,5590,5590,0
|
|
20231129,160300,298498690,5590,5590,5590,5590,0
|
|
20231129,160200,298498690,5590,5590,5590,5590,0
|
|
20231129,160100,298498690,5590,5590,5590,5590,0
|
|
20231129,160000,298498690,5590,5590,5590,5590,0
|
|
20231129,155900,298498690,5590,5590,5590,5590,0
|
|
20231129,155800,298498690,5590,5590,5590,5590,0
|
|
20231129,155700,298498690,5590,5590,5590,5590,0
|
|
20231129,155600,298498690,5590,5590,5590,5590,0
|
|
20231129,155500,298498690,5590,5590,5590,5590,0
|
|
20231129,155400,298498690,5590,5590,5590,5590,0
|
|
20231129,155300,298498690,5590,5590,5590,5590,0
|
|
20231129,155200,298498690,5590,5590,5590,5590,1390
|
|
20231129,155100,298498690,5590,5590,5590,5590,0
|
|
20231129,155000,298498690,5590,5590,5590,5590,0
|
|
20231129,154900,298498690,5590,5590,5590,5590,0
|
|
20231129,154800,298498690,5590,5590,5590,5590,0
|
|
20231129,154700,298498690,5590,5590,5590,5590,0
|
|
20231129,154600,298498690,5590,5590,5590,5590,0
|
|
20231129,154500,298498690,5590,5590,5590,5590,0
|
|
20231129,154400,298498690,5590,5590,5590,5590,0
|
|
20231129,154300,298498690,5590,5590,5590,5590,0
|
|
20231129,154200,298498690,5590,5590,5590,5590,0
|
|
20231129,154100,298498690,5590,5590,5590,5590,0
|
|
20231129,154000,298498690,5590,5590,5590,5590,0
|
|
20231129,153900,298498690,5590,5590,5590,5590,0
|
|
20231129,153800,298498690,5590,5590,5590,5590,0
|
|
20231129,153700,298498690,5590,5590,5590,5590,0
|
|
20231129,153600,298498690,5590,5590,5590,5590,0
|
|
20231129,153500,298498690,5590,5590,5590,5590,0
|
|
20231129,153400,298498690,5590,5590,5590,5590,0
|
|
20231129,153300,298498690,5590,5590,5590,5590,0
|
|
20231129,153200,298498690,5590,5590,5590,5590,0
|
|
20231129,153100,298498690,5590,5590,5590,5590,0
|
|
20231129,153000,298498690,5590,5590,5590,5590,1390
|
|
20231129,152900,290728590,5640,5640,5640,5640,0
|
|
20231129,152800,290728590,5640,5640,5640,5640,0
|
|
20231129,152700,290728590,5640,5640,5640,5640,0
|
|
20231129,152600,290728590,5640,5640,5640,5640,0
|
|
20231129,152500,290728590,5640,5640,5640,5640,0
|
|
20231129,152400,290728590,5640,5640,5640,5640,0
|
|
20231129,152300,290728590,5640,5640,5640,5640,0
|
|
20231129,152200,290728590,5640,5640,5640,5640,0
|
|
20231129,152100,290728590,5640,5640,5640,5640,0
|
|
20231129,152000,290728590,5640,5640,5640,5640,0
|
|
20231129,151900,290728590,5640,5640,5640,5640,47
|
|
20231129,151800,290463510,5640,5620,5640,5620,718
|
|
20231129,151700,286420670,5620,5590,5620,5590,190
|
|
20231129,151600,285354250,5590,5600,5630,5590,958
|
|
20231129,151500,279993870,5630,5620,5630,5620,170
|
|
20231129,151400,279038460,5630,5630,5630,5630,26
|
|
20231129,151300,278892080,5630,5620,5630,5620,42
|
|
20231129,151200,278655730,5610,5610,5610,5610,28
|
|
20231129,151100,278498650,5610,5610,5610,5610,39
|
|
20231129,151000,278279860,5610,5610,5610,5610,148
|
|
20231129,150900,277449580,5630,5630,5630,5630,0
|
|
20231129,150800,277449580,5630,5630,5630,5630,0
|
|
20231129,150700,277449580,5630,5620,5630,5620,11
|
|
20231129,150600,277387750,5610,5610,5610,5610,2
|
|
20231129,150500,277376530,5630,5620,5630,5620,250
|
|
20231129,150400,275969040,5620,5620,5620,5620,0
|
|
20231129,150300,275969040,5620,5610,5620,5610,2
|
|
20231129,150200,275957810,5610,5610,5610,5610,0
|
|
20231129,150100,275957810,5610,5610,5610,5610,0
|
|
20231129,150000,275957810,5610,5600,5610,5600,263
|
|
20231129,145900,274485000,5600,5600,5600,5600,590
|
|
20231129,145800,271181000,5600,5550,5600,5550,928
|
|
20231129,145700,265996890,5580,5580,5580,5580,0
|
|
20231129,145600,265996890,5580,5580,5580,5580,2
|
|
20231129,145500,265985730,5580,5580,5580,5580,2
|
|
20231129,145400,265974570,5600,5600,5600,5600,0
|
|
20231129,145300,265974570,5600,5580,5600,5530,509
|
|
20231129,145200,263149410,5570,5570,5570,5570,0
|
|
20231129,145100,263149410,5570,5570,5570,5570,0
|
|
20231129,145000,263149410,5570,5570,5570,5570,21
|
|
20231129,144900,263032440,5560,5560,5560,5560,50
|
|
20231129,144800,262754440,5560,5560,5560,5560,0
|
|
20231129,144700,262754440,5560,5590,5600,5560,416
|
|
20231129,144600,260436500,5590,5590,5590,5590,15
|
|
20231129,144500,260352650,5590,5600,5600,5590,79
|
|
20231129,144400,259910950,5580,5590,5590,5580,494
|
|
20231129,144300,257152970,5600,5600,5600,5600,0
|
|
20231129,144200,257152970,5600,5600,5600,5600,522
|
|
20231129,144100,254229770,5590,5590,5590,5590,0
|
|
20231129,144000,254229770,5590,5590,5590,5590,0
|
|
20231129,143900,254229770,5590,5590,5590,5590,0
|
|
20231129,143800,254229770,5590,5590,5590,5590,0
|
|
20231129,143700,254229770,5590,5610,5610,5590,1005
|
|
20231129,143600,248609630,5630,5630,5630,5630,0
|
|
20231129,143500,248609630,5630,5610,5630,5600,610
|
|
20231129,143400,245190820,5600,5600,5600,5600,139
|
|
20231129,143300,244412420,5600,5600,5600,5600,0
|
|
20231129,143200,244412420,5600,5610,5610,5600,1362
|
|
20231129,143100,236777290,5620,5620,5630,5620,690
|
|
20231129,143000,232899480,5630,5630,5630,5630,3
|
|
20231129,142900,232882590,5630,5640,5640,5630,425
|
|
20231129,142800,230487920,5650,5650,5650,5650,0
|
|
20231129,142700,230487920,5650,5650,5650,5650,0
|
|
20231129,142600,230487920,5650,5650,5650,5650,0
|
|
20231129,142500,230487920,5650,5650,5650,5650,0
|
|
20231129,142400,230487920,5650,5650,5650,5650,0
|
|
20231129,142300,230487920,5650,5640,5650,5640,100
|
|
20231129,142200,229923010,5640,5640,5640,5640,0
|
|
20231129,142100,229923010,5640,5640,5640,5640,0
|
|
20231129,142000,229923010,5640,5640,5640,5640,0
|
|
20231129,141900,229923010,5640,5640,5640,5640,0
|
|
20231129,141800,229923010,5640,5640,5640,5640,258
|
|
20231129,141700,228467890,5650,5650,5650,5650,390
|
|
20231129,141600,226264390,5650,5650,5650,5650,1
|
|
20231129,141500,226258740,5650,5650,5650,5650,0
|
|
20231129,141400,226258740,5650,5660,5660,5650,750
|
|
20231129,141300,222020960,5670,5670,5670,5670,0
|
|
20231129,141200,222020960,5670,5670,5670,5670,0
|
|
20231129,141100,222020960,5670,5670,5670,5670,162
|
|
20231129,141000,221102420,5690,5690,5690,5690,121
|
|
20231129,140900,220413930,5690,5690,5690,5690,0
|
|
20231129,140800,220413930,5690,5690,5690,5690,0
|
|
20231129,140700,220413930,5690,5690,5690,5690,0
|
|
20231129,140600,220413930,5690,5690,5690,5690,9
|
|
20231129,140500,220362720,5690,5690,5690,5690,0
|
|
20231129,140400,220362720,5690,5690,5690,5690,0
|
|
20231129,140300,220362720,5690,5690,5690,5690,0
|
|
20231129,140200,220362720,5690,5690,5690,5690,0
|
|
20231129,140100,220362720,5690,5690,5690,5690,0
|
|
20231129,140000,220362720,5690,5690,5690,5690,131
|
|
20231129,135900,219617330,5680,5680,5680,5680,0
|
|
20231129,135800,219617330,5680,5680,5680,5680,0
|
|
20231129,135700,219617330,5680,5680,5680,5680,0
|
|
20231129,135600,219617330,5680,5680,5680,5680,165
|
|
20231129,135500,218680130,5690,5690,5690,5690,0
|
|
20231129,135400,218680130,5690,5690,5690,5690,0
|
|
20231129,135300,218680130,5690,5690,5690,5690,0
|
|
20231129,135200,218680130,5690,5690,5690,5690,0
|
|
20231129,135100,218680130,5690,5690,5690,5690,1
|
|
20231129,135000,218674440,5690,5670,5690,5670,175
|
|
20231129,134900,217679530,5670,5670,5670,5670,0
|
|
20231129,134800,217679530,5670,5670,5670,5670,85
|
|
20231129,134700,217197580,5670,5670,5670,5670,268
|
|
20231129,134600,215678020,5690,5690,5690,5690,0
|
|
20231129,134500,215678020,5690,5690,5690,5690,0
|
|
20231129,134400,215678020,5690,5690,5690,5690,0
|
|
20231129,134300,215678020,5690,5690,5690,5690,0
|
|
20231129,134200,215678020,5690,5690,5690,5690,0
|
|
20231129,134100,215678020,5690,5690,5690,5690,0
|
|
20231129,134000,215678020,5690,5690,5690,5690,0
|
|
20231129,133900,215678020,5690,5690,5690,5690,491
|
|
20231129,133800,212884230,5690,5690,5690,5690,289
|
|
20231129,133700,211239820,5650,5680,5680,5650,1000
|
|
20231129,133600,205575510,5690,5690,5690,5690,159
|
|
20231129,133500,204670800,5700,5700,5700,5700,0
|
|
20231129,133400,204670800,5700,5700,5700,5700,0
|
|
20231129,133300,204670800,5700,5680,5700,5680,58
|
|
20231129,133200,204341340,5700,5700,5700,5700,36
|
|
20231129,133100,204136140,5700,5700,5700,5700,0
|
|
20231129,133000,204136140,5700,5700,5700,5700,0
|
|
20231129,132900,204136140,5700,5700,5700,5700,0
|
|
20231129,132800,204136140,5700,5700,5700,5700,0
|
|
20231129,132700,204136140,5700,5700,5700,5700,1
|
|
20231129,132600,204130440,5700,5700,5700,5700,0
|
|
20231129,132500,204130440,5700,5700,5700,5700,35
|
|
20231129,132400,203930940,5700,5700,5700,5700,395
|
|
20231129,132300,201679440,5700,5700,5700,5700,14
|
|
20231129,132200,201599640,5700,5700,5700,5700,124
|
|
20231129,132100,200892840,5700,5700,5700,5700,0
|
|
20231129,132000,200892840,5700,5700,5700,5700,0
|
|
20231129,131900,200892840,5700,5700,5700,5700,0
|
|
20231129,131800,200892840,5700,5700,5700,5700,0
|
|
20231129,131700,200892840,5700,5700,5700,5700,0
|
|
20231129,131600,200892840,5700,5700,5700,5700,86
|
|
20231129,131500,200402640,5700,5700,5700,5700,200
|
|
20231129,131400,199262640,5700,5700,5700,5700,17
|
|
20231129,131300,199165740,5700,5700,5700,5700,0
|
|
20231129,131200,199165740,5700,5700,5700,5700,0
|
|
20231129,131100,199165740,5700,5700,5700,5700,0
|
|
20231129,131000,199165740,5700,5700,5700,5700,0
|
|
20231129,130900,199165740,5700,5700,5700,5700,122
|
|
20231129,130800,198470340,5680,5680,5680,5680,0
|
|
20231129,130700,198470340,5680,5680,5680,5680,0
|
|
20231129,130600,198470340,5680,5680,5680,5680,0
|
|
20231129,130500,198470340,5680,5680,5680,5680,0
|
|
20231129,130400,198470340,5680,5680,5680,5680,0
|
|
20231129,130300,198470340,5680,5680,5680,5680,42
|
|
20231129,130200,198231780,5680,5680,5680,5680,3
|
|
20231129,130100,198214740,5680,5680,5680,5680,1
|
|
20231129,130000,198209060,5670,5670,5670,5670,0
|
|
20231129,125900,198209060,5670,5670,5670,5670,0
|
|
20231129,125800,198209060,5670,5670,5670,5670,20
|
|
20231129,125700,198095660,5670,5670,5670,5670,0
|
|
20231129,125600,198095660,5670,5670,5670,5670,1
|
|
20231129,125500,198089990,5710,5710,5710,5710,0
|
|
20231129,125400,198089990,5710,5710,5710,5710,0
|
|
20231129,125300,198089990,5710,5710,5710,5710,0
|
|
20231129,125200,198089990,5710,5710,5710,5710,0
|
|
20231129,125100,198089990,5710,5710,5710,5710,0
|
|
20231129,125000,198089990,5710,5710,5710,5710,0
|
|
20231129,124900,198089990,5710,5710,5710,5670,27
|
|
20231129,124800,197936540,5710,5690,5710,5680,54
|
|
20231129,124700,197629560,5710,5710,5710,5710,1
|
|
20231129,124600,197623850,5690,5690,5690,5690,0
|
|
20231129,124500,197623850,5690,5690,5690,5690,0
|
|
20231129,124400,197623850,5690,5690,5690,5690,0
|
|
20231129,124300,197623850,5690,5690,5690,5690,0
|
|
20231129,124200,197623850,5690,5700,5700,5690,127
|
|
20231129,124100,196900090,5700,5700,5700,5700,480
|
|
20231129,124000,194164090,5720,5720,5720,5720,84
|
|
20231129,123900,193683610,5730,5730,5730,5730,0
|
|
20231129,123800,193683610,5730,5730,5730,5730,0
|
|
20231129,123700,193683610,5730,5730,5730,5730,0
|
|
20231129,123600,193683610,5730,5730,5730,5730,0
|
|
20231129,123500,193683610,5730,5730,5730,5730,0
|
|
20231129,123400,193683610,5730,5720,5730,5720,11
|
|
20231129,123300,193620660,5730,5730,5730,5730,0
|
|
20231129,123200,193620660,5730,5730,5730,5730,0
|
|
20231129,123100,193620660,5730,5730,5730,5730,0
|
|
20231129,123000,193620660,5730,5720,5730,5720,779
|
|
20231129,122900,189163530,5720,5720,5720,5720,0
|
|
20231129,122800,189163530,5720,5720,5720,5720,86
|
|
20231129,122700,188671610,5720,5720,5720,5720,100
|
|
20231129,122600,188099610,5720,5720,5720,5720,200
|
|
20231129,122500,186955610,5720,5720,5720,5720,82
|
|
20231129,122400,186486570,5720,5720,5720,5720,0
|
|
20231129,122300,186486570,5720,5720,5720,5720,155
|
|
20231129,122200,185599970,5680,5680,5680,5680,0
|
|
20231129,122100,185599970,5680,5680,5680,5680,0
|
|
20231129,122000,185599970,5680,5680,5680,5680,0
|
|
20231129,121900,185599970,5680,5680,5680,5680,0
|
|
20231129,121800,185599970,5680,5680,5680,5680,0
|
|
20231129,121700,185599970,5680,5680,5680,5680,0
|
|
20231129,121600,185599970,5680,5680,5680,5680,0
|
|
20231129,121500,185599970,5680,5680,5680,5680,0
|
|
20231129,121400,185599970,5680,5680,5680,5680,19
|
|
20231129,121300,185492050,5710,5710,5710,5710,0
|
|
20231129,121200,185492050,5710,5710,5710,5710,0
|
|
20231129,121100,185492050,5710,5710,5710,5710,0
|
|
20231129,121000,185492050,5710,5710,5710,5710,0
|
|
20231129,120900,185492050,5710,5710,5710,5710,456
|
|
20231129,120800,182888290,5720,5710,5720,5710,122
|
|
20231129,120700,182191210,5720,5720,5720,5720,0
|
|
20231129,120600,182191210,5720,5720,5720,5720,0
|
|
20231129,120500,182191210,5720,5720,5720,5720,0
|
|
20231129,120400,182191210,5720,5720,5720,5720,0
|
|
20231129,120300,182191210,5720,5720,5720,5720,0
|
|
20231129,120200,182191210,5720,5720,5720,5720,0
|
|
20231129,120100,182191210,5720,5720,5720,5720,0
|
|
20231129,120000,182191210,5720,5680,5720,5680,1078
|
|
20231129,115900,176036950,5650,5650,5650,5650,0
|
|
20231129,115800,176036950,5650,5650,5650,5650,0
|
|
20231129,115700,176036950,5650,5650,5650,5650,52
|
|
20231129,115600,175743150,5670,5670,5670,5670,107
|
|
20231129,115500,175136460,5670,5670,5670,5670,128
|
|
20231129,115400,174410700,5680,5680,5680,5680,0
|
|
20231129,115300,174410700,5680,5680,5680,5680,0
|
|
20231129,115200,174410700,5680,5680,5680,5680,0
|
|
20231129,115100,174410700,5680,5670,5680,5670,33
|
|
20231129,115000,174223580,5670,5670,5670,5670,0
|
|
20231129,114900,174223580,5670,5670,5670,5670,0
|
|
20231129,114800,174223580,5670,5670,5670,5670,1
|
|
20231129,114700,174217910,5670,5670,5670,5670,22
|
|
20231129,114600,174093170,5670,5670,5670,5670,0
|
|
20231129,114500,174093170,5670,5670,5670,5670,20
|
|
20231129,114400,173979770,5630,5630,5630,5630,16
|
|
20231129,114300,173889690,5670,5670,5670,5670,0
|
|
20231129,114200,173889690,5670,5670,5670,5670,0
|
|
20231129,114100,173889690,5670,5670,5670,5670,2
|
|
20231129,114000,173878350,5670,5670,5670,5670,0
|
|
20231129,113900,173878350,5670,5670,5670,5670,0
|
|
20231129,113800,173878350,5670,5670,5670,5670,0
|
|
20231129,113700,173878350,5670,5670,5670,5670,0
|
|
20231129,113600,173878350,5670,5670,5670,5670,0
|
|
20231129,113500,173878350,5670,5670,5670,5670,1
|
|
20231129,113400,173872680,5630,5630,5630,5630,0
|
|
20231129,113300,173872680,5630,5630,5630,5630,0
|
|
20231129,113200,173872680,5630,5630,5630,5630,0
|
|
20231129,113100,173872680,5630,5630,5630,5630,0
|
|
20231129,113000,173872680,5630,5630,5630,5630,0
|
|
20231129,112900,173872680,5630,5630,5630,5630,2
|
|
20231129,112800,173861420,5680,5660,5680,5600,509
|
|
20231129,112700,170995120,5690,5690,5690,5690,0
|
|
20231129,112600,170995120,5690,5690,5690,5690,0
|
|
20231129,112500,170995120,5690,5690,5690,5690,0
|
|
20231129,112400,170995120,5690,5690,5690,5690,0
|
|
20231129,112300,170995120,5690,5690,5690,5690,0
|
|
20231129,112200,170995120,5690,5690,5690,5690,0
|
|
20231129,112100,170995120,5690,5690,5690,5690,0
|
|
20231129,112000,170995120,5690,5690,5690,5690,0
|
|
20231129,111900,170995120,5690,5650,5690,5650,10
|
|
20231129,111800,170938420,5600,5650,5650,5600,1380
|
|
20231129,111700,163174980,5670,5740,5740,5620,1183
|
|
20231129,111600,156476520,5750,5750,5750,5750,580
|
|
20231129,111500,153141520,5750,5750,5750,5750,0
|
|
20231129,111400,153141520,5750,5750,5750,5750,1179
|
|
20231129,111300,146362270,5750,5750,5750,5750,0
|
|
20231129,111200,146362270,5750,5750,5750,5750,0
|
|
20231129,111100,146362270,5750,5740,5750,5740,1086
|
|
20231129,111000,140122300,5740,5740,5740,5740,0
|
|
20231129,110900,140122300,5740,5740,5740,5740,0
|
|
20231129,110800,140122300,5740,5740,5740,5740,0
|
|
20231129,110700,140122300,5740,5700,5740,5660,128
|
|
20231129,110600,139389030,5730,5730,5730,5730,0
|
|
20231129,110500,139389030,5730,5690,5730,5690,176
|
|
20231129,110400,138381000,5670,5670,5670,5670,0
|
|
20231129,110300,138381000,5670,5680,5680,5670,500
|
|
20231129,110200,135545110,5680,5680,5680,5680,0
|
|
20231129,110100,135545110,5680,5680,5680,5680,3
|
|
20231129,110000,135528070,5680,5680,5680,5680,1
|
|
20231129,105900,135522390,5670,5670,5680,5670,296
|
|
20231129,105800,133844060,5720,5720,5720,5720,0
|
|
20231129,105700,133844060,5720,5690,5720,5680,1212
|
|
20231129,105600,126951340,5700,5700,5700,5700,0
|
|
20231129,105500,126951340,5700,5710,5710,5700,198
|
|
20231129,105400,125822580,5720,5720,5720,5720,0
|
|
20231129,105300,125822580,5720,5720,5720,5720,0
|
|
20231129,105200,125822580,5720,5730,5730,5720,208
|
|
20231129,105100,124631120,5730,5730,5730,5730,1
|
|
20231129,105000,124625390,5740,5740,5740,5740,0
|
|
20231129,104900,124625390,5740,5740,5740,5740,0
|
|
20231129,104800,124625390,5740,5740,5740,5740,39
|
|
20231129,104700,124401530,5740,5740,5740,5740,1
|
|
20231129,104600,124395790,5740,5740,5740,5740,0
|
|
20231129,104500,124395790,5740,5740,5740,5740,0
|
|
20231129,104400,124395790,5740,5740,5740,5740,1042
|
|
20231129,104300,118414710,5740,5740,5740,5740,150
|
|
20231129,104200,117553710,5740,5710,5740,5710,421
|
|
20231129,104100,115149470,5730,5730,5730,5730,0
|
|
20231129,104000,115149470,5730,5710,5730,5710,42
|
|
20231129,103900,114909590,5720,5710,5740,5710,117
|
|
20231129,103800,114241480,5710,5710,5710,5710,6
|
|
20231129,103700,114207220,5750,5750,5750,5750,0
|
|
20231129,103600,114207220,5750,5700,5750,5700,2251
|
|
20231129,103500,101286200,5670,5670,5670,5670,200
|
|
20231129,103400,100152200,5700,5700,5700,5700,0
|
|
20231129,103300,100152200,5700,5700,5700,5700,160
|
|
20231129,103200,99240200,5700,5700,5700,5700,0
|
|
20231129,103100,99240200,5700,5700,5700,5700,0
|
|
20231129,103000,99240200,5700,5700,5700,5700,2
|
|
20231129,102900,99228800,5670,5700,5700,5670,160
|
|
20231129,102800,98316830,5700,5700,5700,5700,0
|
|
20231129,102700,98316830,5700,5700,5700,5700,1786
|
|
20231129,102600,88136630,5700,5680,5700,5680,1048
|
|
20231129,102500,82166610,5680,5680,5680,5680,520
|
|
20231129,102400,79213010,5680,5680,5680,5680,0
|
|
20231129,102300,79213010,5680,5680,5680,5680,329
|
|
20231129,102200,77344290,5680,5680,5680,5680,50
|
|
20231129,102100,77060290,5680,5650,5680,5650,19
|
|
20231129,102000,76952590,5650,5650,5650,5650,193
|
|
20231129,101900,75862140,5680,5680,5680,5680,0
|
|
20231129,101800,75862140,5680,5680,5680,5680,109
|
|
20231129,101700,75243020,5650,5650,5650,5650,20
|
|
20231129,101600,75130020,5680,5680,5680,5680,93
|
|
20231129,101500,74601780,5680,5680,5680,5680,0
|
|
20231129,101400,74601780,5680,5670,5680,5660,1087
|
|
20231129,101300,68433310,5660,5630,5660,5630,2489
|
|
20231129,101200,54373050,5630,5630,5630,5630,0
|
|
20231129,101100,54373050,5630,5630,5630,5630,0
|
|
20231129,101000,54373050,5630,5630,5630,5630,0
|
|
20231129,100900,54373050,5630,5630,5630,5630,0
|
|
20231129,100800,54373050,5630,5630,5630,5630,100
|
|
20231129,100700,53810050,5630,5630,5630,5630,0
|
|
20231129,100600,53810050,5630,5620,5630,5620,122
|
|
20231129,100500,53123200,5620,5620,5620,5620,0
|
|
20231129,100400,53123200,5620,5620,5620,5620,0
|
|
20231129,100300,53123200,5620,5620,5620,5620,0
|
|
20231129,100200,53123200,5620,5620,5620,5620,15
|
|
20231129,100100,53038900,5620,5620,5620,5620,0
|
|
20231129,100000,53038900,5620,5620,5620,5620,0
|
|
20231129,095900,53038900,5620,5620,5620,5620,2
|
|
20231129,095800,53027660,5620,5620,5620,5620,0
|
|
20231129,095700,53027660,5620,5620,5620,5620,0
|
|
20231129,095600,53027660,5620,5620,5620,5620,0
|
|
20231129,095500,53027660,5620,5620,5620,5620,0
|
|
20231129,095400,53027660,5620,5620,5620,5620,0
|
|
20231129,095300,53027660,5620,5620,5620,5620,0
|
|
20231129,095200,53027660,5620,5590,5620,5590,632
|
|
20231129,095100,49476180,5590,5590,5590,5590,0
|
|
20231129,095000,49476180,5590,5590,5590,5590,0
|
|
20231129,094900,49476180,5590,5590,5590,5590,0
|
|
20231129,094800,49476180,5590,5590,5590,5590,0
|
|
20231129,094700,49476180,5590,5590,5590,5590,0
|
|
20231129,094600,49476180,5590,5590,5590,5590,80
|
|
20231129,094500,49028980,5590,5590,5590,5590,0
|
|
20231129,094400,49028980,5590,5590,5590,5590,0
|
|
20231129,094300,49028980,5590,5590,5590,5590,80
|
|
20231129,094200,48581780,5600,5600,5600,5600,0
|
|
20231129,094100,48581780,5600,5620,5620,5600,206
|
|
20231129,094000,47427320,5620,5620,5620,5620,0
|
|
20231129,093900,47427320,5620,5620,5620,5620,8
|
|
20231129,093800,47382360,5610,5610,5610,5610,0
|
|
20231129,093700,47382360,5610,5610,5610,5610,485
|
|
20231129,093600,44661510,5570,5570,5570,5570,85
|
|
20231129,093500,44188060,5570,5570,5570,5570,0
|
|
20231129,093400,44188060,5570,5570,5570,5570,0
|
|
20231129,093300,44188060,5570,5610,5610,5570,294
|
|
20231129,093200,42550440,5580,5580,5580,5580,281
|
|
20231129,093100,40982460,5580,5570,5580,5570,2
|
|
20231129,093000,40971310,5570,5570,5570,5570,129
|
|
20231129,092900,40252780,5570,5570,5570,5570,315
|
|
20231129,092800,38498230,5580,5580,5580,5580,0
|
|
20231129,092700,38498230,5580,5580,5580,5580,95
|
|
20231129,092600,37968130,5580,5580,5580,5580,82
|
|
20231129,092500,37510570,5570,5570,5570,5570,0
|
|
20231129,092400,37510570,5570,5570,5570,5570,0
|
|
20231129,092300,37510570,5570,5600,5600,5570,1821
|
|
20231129,092200,27353040,5600,5610,5610,5600,336
|
|
20231129,092100,25470880,5630,5610,5630,5600,731
|
|
20231129,092000,21376090,5610,5610,5610,5610,672
|
|
20231129,091900,17606170,5630,5630,5630,5630,20
|
|
20231129,091800,17493570,5630,5630,5630,5630,1
|
|
20231129,091700,17487940,5610,5630,5630,5610,484
|
|
20231129,091600,14771500,5640,5670,5670,5640,8
|
|
20231129,091500,14726350,5650,5640,5670,5640,7
|
|
20231129,091400,14686800,5650,5650,5650,5650,90
|
|
20231129,091300,14178300,5690,5660,5700,5650,201
|
|
20231129,091200,13039120,5670,5670,5670,5670,0
|
|
20231129,091100,13039120,5670,5670,5670,5670,0
|
|
20231129,091000,13039120,5670,5670,5670,5670,0
|
|
20231129,090900,13039120,5670,5640,5670,5640,9
|
|
20231129,090800,12988230,5590,5600,5600,5590,10
|
|
20231129,090700,12932300,5600,5630,5630,5600,104
|
|
20231129,090600,12348850,5620,5620,5670,5620,851
|
|
20231129,090500,7540910,5590,5590,5590,5590,0
|
|
20231129,090400,7540910,5590,5590,5590,5590,200
|
|
20231129,090300,6422910,5590,5590,5590,5590,0
|
|
20231129,090200,6422910,5590,5590,5590,5590,19
|
|
20231129,090100,6316700,5590,5590,5590,5590,0
|
|
20231129,090000,6316700,5590,5590,5590,5590,1130
|