588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,184500,212209340,5840,5840,5840,5840,631
|
|
20231115,184400,212209340,5840,5840,5840,5840,0
|
|
20231115,184300,212209340,5840,5840,5840,5840,0
|
|
20231115,184200,212209340,5840,5840,5840,5840,0
|
|
20231115,184100,212209340,5840,5840,5840,5840,0
|
|
20231115,184000,212209340,5840,5840,5840,5840,0
|
|
20231115,183900,212209340,5840,5840,5840,5840,0
|
|
20231115,183800,212209340,5840,5840,5840,5840,0
|
|
20231115,183700,212209340,5840,5840,5840,5840,0
|
|
20231115,183600,212209340,5840,5840,5840,5840,0
|
|
20231115,183500,212209340,5840,5840,5840,5840,0
|
|
20231115,183400,212209340,5840,5840,5840,5840,0
|
|
20231115,183300,212209340,5840,5840,5840,5840,0
|
|
20231115,183200,212209340,5840,5840,5840,5840,0
|
|
20231115,183100,212209340,5840,5840,5840,5840,0
|
|
20231115,183000,212209340,5840,5840,5840,5840,0
|
|
20231115,182900,212209340,5840,5840,5840,5840,0
|
|
20231115,182800,212209340,5840,5840,5840,5840,0
|
|
20231115,182700,212209340,5840,5840,5840,5840,0
|
|
20231115,182600,212209340,5840,5840,5840,5840,0
|
|
20231115,182500,212209340,5840,5840,5840,5840,0
|
|
20231115,182400,212209340,5840,5840,5840,5840,0
|
|
20231115,182300,212209340,5840,5840,5840,5840,0
|
|
20231115,182200,212209340,5840,5840,5840,5840,0
|
|
20231115,182100,212209340,5840,5840,5840,5840,0
|
|
20231115,182000,212209340,5840,5840,5840,5840,0
|
|
20231115,181900,212209340,5840,5840,5840,5840,0
|
|
20231115,181800,212209340,5840,5840,5840,5840,0
|
|
20231115,181700,212209340,5840,5840,5840,5840,0
|
|
20231115,181600,212209340,5840,5840,5840,5840,0
|
|
20231115,181500,212209340,5840,5840,5840,5840,631
|
|
20231115,181400,212209340,5840,5840,5840,5840,0
|
|
20231115,181300,212209340,5840,5840,5840,5840,0
|
|
20231115,181200,212209340,5840,5840,5840,5840,0
|
|
20231115,181100,212209340,5840,5840,5840,5840,0
|
|
20231115,181000,212209340,5840,5840,5840,5840,0
|
|
20231115,180900,212209340,5840,5840,5840,5840,0
|
|
20231115,180800,212209340,5840,5840,5840,5840,0
|
|
20231115,180700,212209340,5840,5840,5840,5840,0
|
|
20231115,180600,212209340,5840,5840,5840,5840,0
|
|
20231115,180500,212209340,5840,5840,5840,5840,0
|
|
20231115,180400,212209340,5840,5840,5840,5840,0
|
|
20231115,180300,212209340,5840,5840,5840,5840,0
|
|
20231115,180200,212209340,5840,5840,5840,5840,0
|
|
20231115,180100,212209340,5840,5840,5840,5840,0
|
|
20231115,180000,212209340,5840,5840,5840,5840,0
|
|
20231115,175900,212209340,5840,5840,5840,5840,0
|
|
20231115,175800,212209340,5840,5840,5840,5840,0
|
|
20231115,175700,212209340,5840,5840,5840,5840,0
|
|
20231115,175600,212209340,5840,5840,5840,5840,0
|
|
20231115,175500,212209340,5840,5840,5840,5840,0
|
|
20231115,175400,212209340,5840,5840,5840,5840,0
|
|
20231115,175300,212209340,5840,5840,5840,5840,0
|
|
20231115,175200,212209340,5840,5840,5840,5840,0
|
|
20231115,175100,212209340,5840,5840,5840,5840,0
|
|
20231115,175000,212209340,5840,5840,5840,5840,0
|
|
20231115,174900,212209340,5840,5840,5840,5840,0
|
|
20231115,174800,212209340,5840,5840,5840,5840,0
|
|
20231115,174700,212209340,5840,5840,5840,5840,0
|
|
20231115,174600,212209340,5840,5840,5840,5840,0
|
|
20231115,174500,212209340,5840,5840,5840,5840,631
|
|
20231115,174400,212209340,5840,5840,5840,5840,0
|
|
20231115,174300,212209340,5840,5840,5840,5840,0
|
|
20231115,174200,212209340,5840,5840,5840,5840,0
|
|
20231115,174100,212209340,5840,5840,5840,5840,0
|
|
20231115,174000,212209340,5840,5840,5840,5840,0
|
|
20231115,173900,212209340,5840,5840,5840,5840,0
|
|
20231115,173800,212209340,5840,5840,5840,5840,0
|
|
20231115,173700,212209340,5840,5840,5840,5840,0
|
|
20231115,173600,212209340,5840,5840,5840,5840,0
|
|
20231115,173500,212209340,5840,5840,5840,5840,0
|
|
20231115,173400,212209340,5840,5840,5840,5840,0
|
|
20231115,173300,212209340,5840,5840,5840,5840,0
|
|
20231115,173200,212209340,5840,5840,5840,5840,0
|
|
20231115,173100,212209340,5840,5840,5840,5840,0
|
|
20231115,173000,212209340,5840,5840,5840,5840,0
|
|
20231115,172900,212209340,5840,5840,5840,5840,0
|
|
20231115,172800,212209340,5840,5840,5840,5840,0
|
|
20231115,172700,212209340,5840,5840,5840,5840,0
|
|
20231115,172600,212209340,5840,5840,5840,5840,0
|
|
20231115,172500,212209340,5840,5840,5840,5840,0
|
|
20231115,172400,212209340,5840,5840,5840,5840,0
|
|
20231115,172300,212209340,5840,5840,5840,5840,0
|
|
20231115,172200,212209340,5840,5840,5840,5840,0
|
|
20231115,172100,212209340,5840,5840,5840,5840,0
|
|
20231115,172000,212209340,5840,5840,5840,5840,0
|
|
20231115,171900,212209340,5840,5840,5840,5840,0
|
|
20231115,171800,212209340,5840,5840,5840,5840,0
|
|
20231115,171700,212209340,5840,5840,5840,5840,0
|
|
20231115,171600,212209340,5840,5840,5840,5840,0
|
|
20231115,171500,212209340,5840,5840,5840,5840,631
|
|
20231115,171400,212209340,5840,5840,5840,5840,0
|
|
20231115,171300,212209340,5840,5840,5840,5840,0
|
|
20231115,171200,212209340,5840,5840,5840,5840,0
|
|
20231115,171100,212209340,5840,5840,5840,5840,0
|
|
20231115,171000,212209340,5840,5840,5840,5840,0
|
|
20231115,170900,212209340,5840,5840,5840,5840,0
|
|
20231115,170800,212209340,5840,5840,5840,5840,0
|
|
20231115,170700,212209340,5840,5840,5840,5840,0
|
|
20231115,170600,212209340,5840,5840,5840,5840,0
|
|
20231115,170500,212209340,5840,5840,5840,5840,0
|
|
20231115,170400,212209340,5840,5840,5840,5840,0
|
|
20231115,170300,212209340,5840,5840,5840,5840,0
|
|
20231115,170200,212209340,5840,5840,5840,5840,0
|
|
20231115,170100,212209340,5840,5840,5840,5840,0
|
|
20231115,170000,212209340,5840,5840,5840,5840,0
|
|
20231115,165900,212209340,5840,5840,5840,5840,0
|
|
20231115,165800,212209340,5840,5840,5840,5840,0
|
|
20231115,165700,212209340,5840,5840,5840,5840,0
|
|
20231115,165600,212209340,5840,5840,5840,5840,0
|
|
20231115,165500,212209340,5840,5840,5840,5840,0
|
|
20231115,165400,212209340,5840,5840,5840,5840,0
|
|
20231115,165300,212209340,5840,5840,5840,5840,0
|
|
20231115,165200,212209340,5840,5840,5840,5840,0
|
|
20231115,165100,212209340,5840,5840,5840,5840,0
|
|
20231115,165000,212209340,5840,5840,5840,5840,0
|
|
20231115,164900,212209340,5840,5840,5840,5840,0
|
|
20231115,164800,212209340,5840,5840,5840,5840,0
|
|
20231115,164700,212209340,5840,5840,5840,5840,0
|
|
20231115,164600,212209340,5840,5840,5840,5840,0
|
|
20231115,164500,212209340,5840,5840,5840,5840,631
|
|
20231115,164400,212209340,5840,5840,5840,5840,0
|
|
20231115,164300,212209340,5840,5840,5840,5840,0
|
|
20231115,164200,212209340,5840,5840,5840,5840,0
|
|
20231115,164100,212209340,5840,5840,5840,5840,0
|
|
20231115,164000,212209340,5840,5840,5840,5840,0
|
|
20231115,163900,212209340,5840,5840,5840,5840,0
|
|
20231115,163800,212209340,5840,5840,5840,5840,0
|
|
20231115,163700,212209340,5840,5840,5840,5840,0
|
|
20231115,163600,212209340,5840,5840,5840,5840,0
|
|
20231115,163500,212209340,5840,5840,5840,5840,0
|
|
20231115,163400,212209340,5840,5840,5840,5840,0
|
|
20231115,163300,212209340,5840,5840,5840,5840,0
|
|
20231115,163200,212209340,5840,5840,5840,5840,0
|
|
20231115,163100,212209340,5840,5840,5840,5840,0
|
|
20231115,163000,212209340,5840,5840,5840,5840,0
|
|
20231115,162900,212209340,5840,5840,5840,5840,0
|
|
20231115,162800,212209340,5840,5840,5840,5840,0
|
|
20231115,162700,212209340,5840,5840,5840,5840,0
|
|
20231115,162600,212209340,5840,5840,5840,5840,0
|
|
20231115,162500,212209340,5840,5840,5840,5840,0
|
|
20231115,162400,212209340,5840,5840,5840,5840,0
|
|
20231115,162300,212209340,5840,5840,5840,5840,0
|
|
20231115,162200,212209340,5840,5840,5840,5840,0
|
|
20231115,162100,212209340,5840,5840,5840,5840,0
|
|
20231115,162000,212209340,5840,5840,5840,5840,0
|
|
20231115,161900,212209340,5840,5840,5840,5840,0
|
|
20231115,161800,212209340,5840,5840,5840,5840,0
|
|
20231115,161700,212209340,5840,5840,5840,5840,0
|
|
20231115,161600,212209340,5840,5840,5840,5840,0
|
|
20231115,161500,212209340,5840,5840,5840,5840,631
|
|
20231115,161400,212209340,5840,5840,5840,5840,0
|
|
20231115,161300,212209340,5840,5840,5840,5840,0
|
|
20231115,161200,212209340,5840,5840,5840,5840,0
|
|
20231115,161100,212209340,5840,5840,5840,5840,0
|
|
20231115,161000,212209340,5840,5840,5840,5840,0
|
|
20231115,160900,212209340,5840,5840,5840,5840,0
|
|
20231115,160800,212209340,5840,5840,5840,5840,0
|
|
20231115,160700,212209340,5840,5840,5840,5840,0
|
|
20231115,160600,212209340,5840,5840,5840,5840,0
|
|
20231115,160500,212209340,5840,5840,5840,5840,0
|
|
20231115,160400,212209340,5840,5840,5840,5840,0
|
|
20231115,160300,212209340,5840,5840,5840,5840,0
|
|
20231115,160200,212209340,5840,5840,5840,5840,0
|
|
20231115,160100,212209340,5840,5840,5840,5840,0
|
|
20231115,160000,212209340,5840,5840,5840,5840,0
|
|
20231115,155900,212209340,5840,5840,5840,5840,0
|
|
20231115,155800,212209340,5840,5840,5840,5840,0
|
|
20231115,155700,212209340,5840,5840,5840,5840,0
|
|
20231115,155600,212209340,5840,5840,5840,5840,0
|
|
20231115,155500,212209340,5840,5840,5840,5840,0
|
|
20231115,155400,212209340,5840,5840,5840,5840,0
|
|
20231115,155300,212209340,5840,5840,5840,5840,0
|
|
20231115,155200,212209340,5840,5840,5840,5840,0
|
|
20231115,155100,212209340,5840,5840,5840,5840,0
|
|
20231115,155000,212209340,5840,5840,5840,5840,0
|
|
20231115,154900,212209340,5840,5840,5840,5840,0
|
|
20231115,154800,212209340,5840,5840,5840,5840,0
|
|
20231115,154700,212209340,5840,5840,5840,5840,0
|
|
20231115,154600,212209340,5840,5840,5840,5840,0
|
|
20231115,154500,212209340,5840,5840,5840,5840,631
|
|
20231115,154400,212209340,5840,5840,5840,5840,0
|
|
20231115,154300,212209340,5840,5840,5840,5840,0
|
|
20231115,154200,212209340,5840,5840,5840,5840,0
|
|
20231115,154100,212209340,5840,5840,5840,5840,0
|
|
20231115,154000,212209340,5840,5840,5840,5840,0
|
|
20231115,153900,212209340,5840,5840,5840,5840,0
|
|
20231115,153800,212209340,5840,5840,5840,5840,0
|
|
20231115,153700,212209340,5840,5840,5840,5840,0
|
|
20231115,153600,212209340,5840,5840,5840,5840,0
|
|
20231115,153500,212209340,5840,5840,5840,5840,0
|
|
20231115,153400,212209340,5840,5840,5840,5840,0
|
|
20231115,153300,212209340,5840,5840,5840,5840,0
|
|
20231115,153200,212209340,5840,5840,5840,5840,0
|
|
20231115,153100,212209340,5840,5840,5840,5840,0
|
|
20231115,153000,212209340,5840,5840,5840,5840,631
|
|
20231115,152900,208524300,5860,5860,5860,5860,0
|
|
20231115,152800,208524300,5860,5860,5860,5860,0
|
|
20231115,152700,208524300,5860,5860,5860,5860,0
|
|
20231115,152600,208524300,5860,5860,5860,5860,0
|
|
20231115,152500,208524300,5860,5860,5860,5860,0
|
|
20231115,152400,208524300,5860,5860,5860,5860,0
|
|
20231115,152300,208524300,5860,5860,5860,5860,0
|
|
20231115,152200,208524300,5860,5860,5860,5860,0
|
|
20231115,152100,208524300,5860,5860,5860,5860,0
|
|
20231115,152000,208524300,5860,5860,5860,5860,0
|
|
20231115,151900,208524300,5860,5820,5860,5820,9699
|
|
20231115,151800,151839370,5810,5800,5810,5800,14
|
|
20231115,151700,151758150,5810,5810,5810,5810,0
|
|
20231115,151600,151758150,5810,5810,5810,5810,0
|
|
20231115,151500,151758150,5810,5810,5810,5810,0
|
|
20231115,151400,151758150,5810,5810,5810,5810,0
|
|
20231115,151300,151758150,5810,5810,5810,5810,0
|
|
20231115,151200,151758150,5810,5810,5810,5810,0
|
|
20231115,151100,151758150,5810,5810,5810,5810,0
|
|
20231115,151000,151758150,5810,5800,5810,5790,622
|
|
20231115,150900,148148790,5790,5790,5790,5790,0
|
|
20231115,150800,148148790,5790,5790,5790,5790,2
|
|
20231115,150700,148137210,5800,5800,5800,5800,0
|
|
20231115,150600,148137210,5800,5800,5800,5800,0
|
|
20231115,150500,148137210,5800,5800,5800,5800,0
|
|
20231115,150400,148137210,5800,5800,5800,5800,1
|
|
20231115,150300,148131410,5790,5790,5790,5790,0
|
|
20231115,150200,148131410,5790,5790,5790,5790,0
|
|
20231115,150100,148131410,5790,5790,5790,5790,0
|
|
20231115,150000,148131410,5790,5790,5790,5790,0
|
|
20231115,145900,148131410,5790,5790,5790,5790,2
|
|
20231115,145800,148119830,5790,5790,5790,5790,0
|
|
20231115,145700,148119830,5790,5790,5790,5790,0
|
|
20231115,145600,148119830,5790,5790,5790,5790,20
|
|
20231115,145500,148004030,5790,5790,5790,5790,0
|
|
20231115,145400,148004030,5790,5790,5790,5790,0
|
|
20231115,145300,148004030,5790,5790,5790,5790,0
|
|
20231115,145200,148004030,5790,5790,5790,5790,0
|
|
20231115,145100,148004030,5790,5790,5790,5790,10
|
|
20231115,145000,147946130,5790,5790,5790,5790,0
|
|
20231115,144900,147946130,5790,5790,5790,5790,1
|
|
20231115,144800,147940340,5800,5800,5800,5800,0
|
|
20231115,144700,147940340,5800,5800,5800,5800,0
|
|
20231115,144600,147940340,5800,5800,5800,5800,0
|
|
20231115,144500,147940340,5800,5800,5800,5800,0
|
|
20231115,144400,147940340,5800,5800,5800,5800,0
|
|
20231115,144300,147940340,5800,5800,5800,5800,0
|
|
20231115,144200,147940340,5800,5800,5800,5800,0
|
|
20231115,144100,147940340,5800,5800,5800,5800,0
|
|
20231115,144000,147940340,5800,5800,5800,5800,0
|
|
20231115,143900,147940340,5800,5800,5800,5800,31
|
|
20231115,143800,147760540,5800,5800,5800,5800,20
|
|
20231115,143700,147644540,5810,5810,5810,5810,0
|
|
20231115,143600,147644540,5810,5810,5810,5810,0
|
|
20231115,143500,147644540,5810,5810,5810,5810,103
|
|
20231115,143400,147046110,5810,5810,5810,5810,37
|
|
20231115,143300,146831140,5820,5820,5820,5820,0
|
|
20231115,143200,146831140,5820,5810,5820,5810,2
|
|
20231115,143100,146819510,5810,5810,5810,5810,0
|
|
20231115,143000,146819510,5810,5810,5810,5810,0
|
|
20231115,142900,146819510,5810,5810,5810,5810,0
|
|
20231115,142800,146819510,5810,5810,5810,5810,0
|
|
20231115,142700,146819510,5810,5810,5810,5810,0
|
|
20231115,142600,146819510,5810,5810,5810,5810,500
|
|
20231115,142500,143914510,5810,5810,5810,5810,0
|
|
20231115,142400,143914510,5810,5810,5810,5810,0
|
|
20231115,142300,143914510,5810,5810,5810,5810,0
|
|
20231115,142200,143914510,5810,5810,5810,5810,0
|
|
20231115,142100,143914510,5810,5810,5810,5810,0
|
|
20231115,142000,143914510,5810,5810,5810,5810,0
|
|
20231115,141900,143914510,5810,5810,5810,5810,0
|
|
20231115,141800,143914510,5810,5810,5810,5810,41
|
|
20231115,141700,143676300,5820,5820,5820,5820,0
|
|
20231115,141600,143676300,5820,5820,5820,5820,0
|
|
20231115,141500,143676300,5820,5820,5820,5820,0
|
|
20231115,141400,143676300,5820,5820,5820,5820,0
|
|
20231115,141300,143676300,5820,5820,5820,5820,0
|
|
20231115,141200,143676300,5820,5820,5820,5820,0
|
|
20231115,141100,143676300,5820,5800,5820,5790,36
|
|
20231115,141000,143467320,5810,5810,5810,5810,0
|
|
20231115,140900,143467320,5810,5810,5810,5810,0
|
|
20231115,140800,143467320,5810,5810,5810,5810,0
|
|
20231115,140700,143467320,5810,5810,5810,5810,0
|
|
20231115,140600,143467320,5810,5810,5810,5810,0
|
|
20231115,140500,143467320,5810,5810,5810,5810,127
|
|
20231115,140400,142729450,5810,5810,5810,5810,0
|
|
20231115,140300,142729450,5810,5810,5810,5810,150
|
|
20231115,140200,141857950,5810,5810,5810,5810,0
|
|
20231115,140100,141857950,5810,5810,5810,5810,0
|
|
20231115,140000,141857950,5810,5810,5810,5810,0
|
|
20231115,135900,141857950,5810,5810,5810,5810,0
|
|
20231115,135800,141857950,5810,5810,5810,5810,50
|
|
20231115,135700,141567450,5820,5820,5820,5820,17
|
|
20231115,135600,141468510,5810,5810,5810,5810,0
|
|
20231115,135500,141468510,5810,5810,5810,5810,0
|
|
20231115,135400,141468510,5810,5810,5810,5810,0
|
|
20231115,135300,141468510,5810,5810,5810,5810,7
|
|
20231115,135200,141427840,5810,5810,5810,5810,0
|
|
20231115,135100,141427840,5810,5810,5810,5810,100
|
|
20231115,135000,140846840,5820,5820,5820,5820,2
|
|
20231115,134900,140835200,5810,5810,5810,5810,0
|
|
20231115,134800,140835200,5810,5810,5810,5810,0
|
|
20231115,134700,140835200,5810,5810,5810,5810,0
|
|
20231115,134600,140835200,5810,5800,5810,5800,301
|
|
20231115,134500,139086890,5810,5810,5810,5810,0
|
|
20231115,134400,139086890,5810,5810,5810,5810,0
|
|
20231115,134300,139086890,5810,5810,5810,5810,0
|
|
20231115,134200,139086890,5810,5800,5810,5800,89
|
|
20231115,134100,138569870,5800,5800,5800,5800,0
|
|
20231115,134000,138569870,5800,5800,5800,5800,0
|
|
20231115,133900,138569870,5800,5800,5800,5800,0
|
|
20231115,133800,138569870,5800,5800,5800,5800,0
|
|
20231115,133700,138569870,5800,5800,5800,5800,77
|
|
20231115,133600,138123270,5810,5810,5810,5810,0
|
|
20231115,133500,138123270,5810,5810,5810,5810,0
|
|
20231115,133400,138123270,5810,5810,5810,5810,0
|
|
20231115,133300,138123270,5810,5810,5810,5810,0
|
|
20231115,133200,138123270,5810,5810,5810,5810,0
|
|
20231115,133100,138123270,5810,5810,5810,5810,0
|
|
20231115,133000,138123270,5810,5810,5810,5810,0
|
|
20231115,132900,138123270,5810,5810,5810,5810,10
|
|
20231115,132800,138065170,5790,5790,5790,5790,0
|
|
20231115,132700,138065170,5790,5790,5790,5790,0
|
|
20231115,132600,138065170,5790,5790,5790,5790,0
|
|
20231115,132500,138065170,5790,5790,5790,5790,0
|
|
20231115,132400,138065170,5790,5790,5790,5790,0
|
|
20231115,132300,138065170,5790,5790,5790,5790,0
|
|
20231115,132200,138065170,5790,5790,5790,5790,0
|
|
20231115,132100,138065170,5790,5790,5790,5790,0
|
|
20231115,132000,138065170,5790,5790,5790,5790,0
|
|
20231115,131900,138065170,5790,5790,5790,5790,482
|
|
20231115,131800,135274390,5790,5790,5790,5790,0
|
|
20231115,131700,135274390,5790,5790,5790,5790,0
|
|
20231115,131600,135274390,5790,5790,5790,5790,103
|
|
20231115,131500,134678020,5780,5780,5780,5780,0
|
|
20231115,131400,134678020,5780,5780,5780,5780,5
|
|
20231115,131300,134649120,5790,5790,5790,5790,0
|
|
20231115,131200,134649120,5790,5790,5790,5790,0
|
|
20231115,131100,134649120,5790,5790,5790,5790,0
|
|
20231115,131000,134649120,5790,5790,5790,5790,0
|
|
20231115,130900,134649120,5790,5790,5790,5790,0
|
|
20231115,130800,134649120,5790,5790,5790,5790,0
|
|
20231115,130700,134649120,5790,5790,5790,5790,0
|
|
20231115,130600,134649120,5790,5790,5790,5790,0
|
|
20231115,130500,134649120,5790,5790,5790,5790,0
|
|
20231115,130400,134649120,5790,5790,5790,5790,0
|
|
20231115,130300,134649120,5790,5790,5790,5790,5
|
|
20231115,130200,134620170,5810,5800,5810,5800,2
|
|
20231115,130100,134608560,5790,5790,5790,5790,0
|
|
20231115,130000,134608560,5790,5790,5790,5790,1
|
|
20231115,125900,134602770,5810,5810,5810,5810,0
|
|
20231115,125800,134602770,5810,5810,5810,5810,3
|
|
20231115,125700,134585340,5820,5820,5820,5820,0
|
|
20231115,125600,134585340,5820,5820,5820,5820,25
|
|
20231115,125500,134439840,5820,5820,5820,5820,300
|
|
20231115,125400,132693840,5810,5810,5810,5810,540
|
|
20231115,125300,129556440,5810,5810,5810,5810,0
|
|
20231115,125200,129556440,5810,5810,5810,5810,8
|
|
20231115,125100,129509960,5810,5810,5810,5810,0
|
|
20231115,125000,129509960,5810,5810,5810,5810,0
|
|
20231115,124900,129509960,5810,5810,5810,5810,0
|
|
20231115,124800,129509960,5810,5810,5810,5810,143
|
|
20231115,124700,128679130,5810,5810,5810,5810,0
|
|
20231115,124600,128679130,5810,5810,5810,5810,0
|
|
20231115,124500,128679130,5810,5810,5810,5810,0
|
|
20231115,124400,128679130,5810,5810,5810,5810,500
|
|
20231115,124300,125774130,5810,5810,5810,5810,0
|
|
20231115,124200,125774130,5810,5800,5810,5800,294
|
|
20231115,124100,124066710,5790,5790,5790,5790,0
|
|
20231115,124000,124066710,5790,5790,5790,5790,5
|
|
20231115,123900,124037760,5780,5780,5780,5780,0
|
|
20231115,123800,124037760,5780,5780,5780,5780,0
|
|
20231115,123700,124037760,5780,5780,5780,5780,0
|
|
20231115,123600,124037760,5780,5780,5780,5780,0
|
|
20231115,123500,124037760,5780,5780,5780,5780,0
|
|
20231115,123400,124037760,5780,5780,5780,5780,0
|
|
20231115,123300,124037760,5780,5780,5780,5780,0
|
|
20231115,123200,124037760,5780,5780,5780,5780,1
|
|
20231115,123100,124031980,5790,5790,5790,5790,0
|
|
20231115,123000,124031980,5790,5790,5790,5790,0
|
|
20231115,122900,124031980,5790,5790,5790,5790,0
|
|
20231115,122800,124031980,5790,5790,5790,5790,0
|
|
20231115,122700,124031980,5790,5780,5790,5780,432
|
|
20231115,122600,121532750,5780,5770,5780,5770,344
|
|
20231115,122500,119544610,5770,5770,5770,5770,120
|
|
20231115,122400,118852210,5770,5770,5770,5770,0
|
|
20231115,122300,118852210,5770,5770,5770,5770,0
|
|
20231115,122200,118852210,5770,5770,5770,5770,173
|
|
20231115,122100,117854000,5770,5770,5770,5770,0
|
|
20231115,122000,117854000,5770,5760,5770,5760,110
|
|
20231115,121900,117219400,5760,5770,5770,5760,169
|
|
20231115,121800,116244360,5790,5790,5790,5790,143
|
|
20231115,121700,115416390,5790,5790,5790,5790,0
|
|
20231115,121600,115416390,5790,5790,5790,5790,0
|
|
20231115,121500,115416390,5790,5790,5790,5790,1
|
|
20231115,121400,115410600,5780,5780,5780,5780,0
|
|
20231115,121300,115410600,5780,5780,5780,5780,0
|
|
20231115,121200,115410600,5780,5780,5780,5780,0
|
|
20231115,121100,115410600,5780,5780,5780,5780,0
|
|
20231115,121000,115410600,5780,5780,5780,5780,0
|
|
20231115,120900,115410600,5780,5780,5780,5780,600
|
|
20231115,120800,111942600,5800,5800,5800,5800,0
|
|
20231115,120700,111942600,5800,5800,5800,5800,0
|
|
20231115,120600,111942600,5800,5800,5800,5800,0
|
|
20231115,120500,111942600,5800,5790,5800,5790,178
|
|
20231115,120400,110910230,5780,5780,5780,5780,0
|
|
20231115,120300,110910230,5780,5780,5780,5780,0
|
|
20231115,120200,110910230,5780,5780,5780,5780,0
|
|
20231115,120100,110910230,5780,5780,5780,5780,0
|
|
20231115,120000,110910230,5780,5780,5780,5780,0
|
|
20231115,115900,110910230,5780,5780,5780,5780,0
|
|
20231115,115800,110910230,5780,5780,5780,5780,140
|
|
20231115,115700,110101030,5780,5780,5780,5780,0
|
|
20231115,115600,110101030,5780,5780,5780,5780,14
|
|
20231115,115500,110020110,5780,5780,5780,5780,0
|
|
20231115,115400,110020110,5780,5780,5780,5780,0
|
|
20231115,115300,110020110,5780,5780,5780,5780,1
|
|
20231115,115200,110014330,5780,5780,5780,5780,1
|
|
20231115,115100,110008550,5800,5800,5800,5800,0
|
|
20231115,115000,110008550,5800,5800,5800,5800,0
|
|
20231115,114900,110008550,5800,5800,5800,5800,0
|
|
20231115,114800,110008550,5800,5800,5800,5800,143
|
|
20231115,114700,109179150,5780,5780,5780,5780,0
|
|
20231115,114600,109179150,5780,5780,5780,5780,6
|
|
20231115,114500,109144470,5780,5780,5780,5780,0
|
|
20231115,114400,109144470,5780,5780,5780,5780,0
|
|
20231115,114300,109144470,5780,5780,5780,5780,0
|
|
20231115,114200,109144470,5780,5780,5780,5780,0
|
|
20231115,114100,109144470,5780,5780,5780,5780,0
|
|
20231115,114000,109144470,5780,5780,5780,5780,10
|
|
20231115,113900,109086670,5780,5780,5780,5780,0
|
|
20231115,113800,109086670,5780,5780,5780,5780,5
|
|
20231115,113700,109057770,5800,5800,5800,5800,2
|
|
20231115,113600,109046170,5800,5800,5800,5800,0
|
|
20231115,113500,109046170,5800,5800,5800,5800,0
|
|
20231115,113400,109046170,5800,5800,5800,5800,172
|
|
20231115,113300,108048570,5810,5810,5810,5810,0
|
|
20231115,113200,108048570,5810,5810,5810,5810,0
|
|
20231115,113100,108048570,5810,5810,5810,5810,0
|
|
20231115,113000,108048570,5810,5810,5810,5810,0
|
|
20231115,112900,108048570,5810,5810,5810,5810,0
|
|
20231115,112800,108048570,5810,5800,5810,5800,11
|
|
20231115,112700,107984680,5810,5790,5810,5790,44
|
|
20231115,112600,107729470,5780,5780,5780,5780,200
|
|
20231115,112500,106573470,5770,5770,5770,5770,0
|
|
20231115,112400,106573470,5770,5770,5770,5770,0
|
|
20231115,112300,106573470,5770,5770,5770,5770,1
|
|
20231115,112200,106567700,5770,5770,5770,5770,0
|
|
20231115,112100,106567700,5770,5770,5770,5770,0
|
|
20231115,112000,106567700,5770,5770,5770,5770,13
|
|
20231115,111900,106492690,5770,5770,5770,5770,0
|
|
20231115,111800,106492690,5770,5770,5770,5770,52
|
|
20231115,111700,106192650,5760,5760,5760,5760,0
|
|
20231115,111600,106192650,5760,5760,5760,5760,0
|
|
20231115,111500,106192650,5760,5760,5760,5760,0
|
|
20231115,111400,106192650,5760,5760,5760,5760,0
|
|
20231115,111300,106192650,5760,5760,5760,5760,0
|
|
20231115,111200,106192650,5760,5760,5760,5760,0
|
|
20231115,111100,106192650,5760,5760,5760,5760,0
|
|
20231115,111000,106192650,5760,5760,5760,5760,0
|
|
20231115,110900,106192650,5760,5760,5760,5760,0
|
|
20231115,110800,106192650,5760,5760,5760,5760,0
|
|
20231115,110700,106192650,5760,5760,5760,5760,0
|
|
20231115,110600,106192650,5760,5760,5760,5760,0
|
|
20231115,110500,106192650,5760,5820,5820,5760,115
|
|
20231115,110400,105526830,5820,5820,5820,5820,1
|
|
20231115,110300,105521010,5820,5820,5820,5820,100
|
|
20231115,110200,104939010,5830,5830,5830,5830,47
|
|
20231115,110100,104665000,5830,5790,5840,5790,705
|
|
20231115,110000,100564260,5790,5790,5790,5790,36
|
|
20231115,105900,100355820,5800,5790,5800,5790,142
|
|
20231115,105800,99532240,5780,5780,5780,5780,305
|
|
20231115,105700,97769340,5770,5770,5770,5770,0
|
|
20231115,105600,97769340,5770,5770,5770,5770,0
|
|
20231115,105500,97769340,5770,5770,5770,5770,1
|
|
20231115,105400,97763570,5780,5780,5780,5770,7
|
|
20231115,105300,97723140,5770,5770,5770,5770,0
|
|
20231115,105200,97723140,5770,5770,5770,5770,0
|
|
20231115,105100,97723140,5770,5770,5770,5770,100
|
|
20231115,105000,97146140,5770,5780,5780,5770,113
|
|
20231115,104900,96493130,5770,5770,5770,5770,421
|
|
20231115,104800,94063960,5760,5760,5760,5760,0
|
|
20231115,104700,94063960,5760,5760,5760,5760,105
|
|
20231115,104600,93459160,5760,5760,5760,5750,268
|
|
20231115,104500,91917280,5750,5750,5750,5750,0
|
|
20231115,104400,91917280,5750,5750,5750,5750,351
|
|
20231115,104300,89899030,5760,5750,5760,5750,340
|
|
20231115,104200,87944010,5760,5760,5760,5760,0
|
|
20231115,104100,87944010,5760,5760,5760,5760,0
|
|
20231115,104000,87944010,5760,5760,5760,5760,1
|
|
20231115,103900,87938250,5760,5760,5760,5760,0
|
|
20231115,103800,87938250,5760,5760,5760,5760,311
|
|
20231115,103700,86146890,5770,5770,5770,5770,0
|
|
20231115,103600,86146890,5770,5780,5780,5770,112
|
|
20231115,103500,85499570,5780,5780,5780,5780,0
|
|
20231115,103400,85499570,5780,5780,5780,5780,0
|
|
20231115,103300,85499570,5780,5780,5780,5780,1
|
|
20231115,103200,85493790,5780,5780,5780,5780,0
|
|
20231115,103100,85493790,5780,5780,5780,5780,1
|
|
20231115,103000,85488010,5780,5780,5780,5780,0
|
|
20231115,102900,85488010,5780,5780,5780,5780,22
|
|
20231115,102800,85360850,5780,5780,5780,5780,1
|
|
20231115,102700,85355070,5780,5780,5780,5780,0
|
|
20231115,102600,85355070,5780,5780,5780,5780,203
|
|
20231115,102500,84181730,5780,5780,5780,5780,50
|
|
20231115,102400,83892730,5780,5780,5780,5780,0
|
|
20231115,102300,83892730,5780,5780,5780,5780,0
|
|
20231115,102200,83892730,5780,5780,5790,5780,186
|
|
20231115,102100,82816300,5780,5780,5780,5780,243
|
|
20231115,102000,81411760,5780,5770,5790,5760,5026
|
|
20231115,101900,52320180,5760,5760,5760,5760,48
|
|
20231115,101800,52043700,5750,5750,5750,5750,0
|
|
20231115,101700,52043700,5750,5750,5750,5750,11
|
|
20231115,101600,51980450,5740,5740,5740,5740,137
|
|
20231115,101500,51194070,5730,5730,5730,5730,0
|
|
20231115,101400,51194070,5730,5730,5730,5730,1
|
|
20231115,101300,51188340,5730,5730,5740,5730,1023
|
|
20231115,101200,45324810,5740,5740,5740,5740,0
|
|
20231115,101100,45324810,5740,5750,5750,5740,478
|
|
20231115,101000,42580520,5750,5750,5750,5750,0
|
|
20231115,100900,42580520,5750,5750,5750,5750,0
|
|
20231115,100800,42580520,5750,5750,5750,5750,0
|
|
20231115,100700,42580520,5750,5750,5750,5750,0
|
|
20231115,100600,42580520,5750,5750,5750,5750,0
|
|
20231115,100500,42580520,5750,5750,5750,5750,0
|
|
20231115,100400,42580520,5750,5750,5750,5750,28
|
|
20231115,100300,42419520,5760,5750,5760,5750,40
|
|
20231115,100200,42189320,5760,5760,5760,5760,1
|
|
20231115,100100,42183560,5760,5760,5760,5760,0
|
|
20231115,100000,42183560,5760,5760,5760,5760,50
|
|
20231115,095900,41895560,5760,5760,5760,5760,50
|
|
20231115,095800,41607560,5750,5750,5750,5750,0
|
|
20231115,095700,41607560,5750,5750,5750,5750,0
|
|
20231115,095600,41607560,5750,5750,5750,5750,296
|
|
20231115,095500,39905560,5750,5740,5750,5740,138
|
|
20231115,095400,39112350,5730,5730,5730,5730,9
|
|
20231115,095300,39060780,5740,5740,5740,5740,20
|
|
20231115,095200,38945980,5740,5740,5740,5740,110
|
|
20231115,095100,38314580,5730,5730,5730,5730,57
|
|
20231115,095000,37987970,5730,5720,5730,5720,90
|
|
20231115,094900,37472430,5710,5700,5710,5700,65
|
|
20231115,094800,37101900,5690,5690,5690,5690,0
|
|
20231115,094700,37101900,5690,5690,5690,5690,0
|
|
20231115,094600,37101900,5690,5690,5690,5690,200
|
|
20231115,094500,35963900,5690,5690,5690,5690,0
|
|
20231115,094400,35963900,5690,5690,5690,5690,0
|
|
20231115,094300,35963900,5690,5690,5690,5690,0
|
|
20231115,094200,35963900,5690,5690,5690,5690,4
|
|
20231115,094100,35941140,5690,5690,5690,5690,374
|
|
20231115,094000,33813080,5670,5670,5670,5670,0
|
|
20231115,093900,33813080,5670,5670,5670,5670,0
|
|
20231115,093800,33813080,5670,5700,5700,5670,504
|
|
20231115,093700,30950690,5710,5710,5710,5710,1
|
|
20231115,093600,30944980,5710,5710,5710,5710,0
|
|
20231115,093500,30944980,5710,5710,5710,5710,0
|
|
20231115,093400,30944980,5710,5710,5710,5710,0
|
|
20231115,093300,30944980,5710,5710,5710,5710,0
|
|
20231115,093200,30944980,5710,5720,5720,5710,481
|
|
20231115,093100,28196320,5730,5730,5730,5730,11
|
|
20231115,093000,28133290,5720,5720,5720,5720,48
|
|
20231115,092900,27858730,5710,5730,5730,5710,40
|
|
20231115,092800,27630250,5710,5710,5710,5710,0
|
|
20231115,092700,27630250,5710,5710,5710,5710,0
|
|
20231115,092600,27630250,5710,5710,5710,5710,0
|
|
20231115,092500,27630250,5710,5710,5710,5710,0
|
|
20231115,092400,27630250,5710,5710,5710,5710,0
|
|
20231115,092300,27630250,5710,5710,5710,5710,0
|
|
20231115,092200,27630250,5710,5710,5710,5710,0
|
|
20231115,092100,27630250,5710,5730,5730,5710,300
|
|
20231115,092000,25916100,5730,5730,5730,5720,357
|
|
20231115,091900,23873340,5710,5760,5780,5710,111
|
|
20231115,091800,23234590,5750,5740,5780,5720,53
|
|
20231115,091700,22929770,5740,5710,5740,5710,386
|
|
20231115,091600,20715840,5720,5720,5720,5720,0
|
|
20231115,091500,20715840,5720,5690,5720,5680,36
|
|
20231115,091400,20510630,5700,5700,5700,5700,0
|
|
20231115,091300,20510630,5700,5720,5730,5700,644
|
|
20231115,091200,16839040,5720,5710,5720,5710,106
|
|
20231115,091100,16233720,5710,5710,5710,5700,53
|
|
20231115,091000,15931100,5700,5690,5700,5690,31
|
|
20231115,090900,15754500,5700,5700,5700,5700,0
|
|
20231115,090800,15754500,5700,5680,5700,5680,13
|
|
20231115,090700,15680620,5660,5660,5660,5660,601
|
|
20231115,090600,12278960,5660,5670,5690,5650,1577
|
|
20231115,090500,3357630,5660,5660,5660,5660,0
|
|
20231115,090400,3357630,5660,5660,5660,5660,5
|
|
20231115,090300,3329330,5660,5650,5660,5650,11
|
|
20231115,090200,3267090,5640,5610,5640,5610,147
|
|
20231115,090100,2438460,5580,5580,5580,5580,0
|
|
20231115,090000,2438460,5580,5580,5580,5580,437
|