588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,184500,184514230,5710,5710,5710,5710,337
|
|
20231129,184400,184514230,5710,5710,5710,5710,0
|
|
20231129,184300,184514230,5710,5710,5710,5710,0
|
|
20231129,184200,184514230,5710,5710,5710,5710,0
|
|
20231129,184100,184514230,5710,5710,5710,5710,0
|
|
20231129,184000,184514230,5710,5710,5710,5710,0
|
|
20231129,183900,184514230,5710,5710,5710,5710,0
|
|
20231129,183800,184514230,5710,5710,5710,5710,0
|
|
20231129,183700,184514230,5710,5710,5710,5710,0
|
|
20231129,183600,184514230,5710,5710,5710,5710,0
|
|
20231129,183500,184514230,5710,5710,5710,5710,0
|
|
20231129,183400,184514230,5710,5710,5710,5710,0
|
|
20231129,183300,184514230,5710,5710,5710,5710,0
|
|
20231129,183200,184514230,5710,5710,5710,5710,0
|
|
20231129,183100,184514230,5710,5710,5710,5710,0
|
|
20231129,183000,184514230,5710,5710,5710,5710,0
|
|
20231129,182900,184514230,5710,5710,5710,5710,0
|
|
20231129,182800,184514230,5710,5710,5710,5710,0
|
|
20231129,182700,184514230,5710,5710,5710,5710,0
|
|
20231129,182600,184514230,5710,5710,5710,5710,0
|
|
20231129,182500,184514230,5710,5710,5710,5710,0
|
|
20231129,182400,184514230,5710,5710,5710,5710,0
|
|
20231129,182300,184514230,5710,5710,5710,5710,0
|
|
20231129,182200,184514230,5710,5710,5710,5710,0
|
|
20231129,182100,184514230,5710,5710,5710,5710,0
|
|
20231129,182000,184514230,5710,5710,5710,5710,0
|
|
20231129,181900,184514230,5710,5710,5710,5710,0
|
|
20231129,181800,184514230,5710,5710,5710,5710,0
|
|
20231129,181700,184514230,5710,5710,5710,5710,0
|
|
20231129,181600,184514230,5710,5710,5710,5710,0
|
|
20231129,181500,184514230,5710,5710,5710,5710,337
|
|
20231129,181400,184514230,5710,5710,5710,5710,0
|
|
20231129,181300,184514230,5710,5710,5710,5710,0
|
|
20231129,181200,184514230,5710,5710,5710,5710,0
|
|
20231129,181100,184514230,5710,5710,5710,5710,0
|
|
20231129,181000,184514230,5710,5710,5710,5710,0
|
|
20231129,180900,184514230,5710,5710,5710,5710,0
|
|
20231129,180800,184514230,5710,5710,5710,5710,0
|
|
20231129,180700,184514230,5710,5710,5710,5710,0
|
|
20231129,180600,184514230,5710,5710,5710,5710,0
|
|
20231129,180500,184514230,5710,5710,5710,5710,0
|
|
20231129,180400,184514230,5710,5710,5710,5710,0
|
|
20231129,180300,184514230,5710,5710,5710,5710,0
|
|
20231129,180200,184514230,5710,5710,5710,5710,0
|
|
20231129,180100,184514230,5710,5710,5710,5710,0
|
|
20231129,180000,184514230,5710,5710,5710,5710,0
|
|
20231129,175900,184514230,5710,5710,5710,5710,0
|
|
20231129,175800,184514230,5710,5710,5710,5710,0
|
|
20231129,175700,184514230,5710,5710,5710,5710,0
|
|
20231129,175600,184514230,5710,5710,5710,5710,0
|
|
20231129,175500,184514230,5710,5710,5710,5710,0
|
|
20231129,175400,184514230,5710,5710,5710,5710,0
|
|
20231129,175300,184514230,5710,5710,5710,5710,0
|
|
20231129,175200,184514230,5710,5710,5710,5710,0
|
|
20231129,175100,184514230,5710,5710,5710,5710,0
|
|
20231129,175000,184514230,5710,5710,5710,5710,0
|
|
20231129,174900,184514230,5710,5710,5710,5710,0
|
|
20231129,174800,184514230,5710,5710,5710,5710,0
|
|
20231129,174700,184514230,5710,5710,5710,5710,0
|
|
20231129,174600,184514230,5710,5710,5710,5710,0
|
|
20231129,174500,184514230,5710,5710,5710,5710,337
|
|
20231129,174400,184514230,5710,5710,5710,5710,0
|
|
20231129,174300,184514230,5710,5710,5710,5710,0
|
|
20231129,174200,184514230,5710,5710,5710,5710,0
|
|
20231129,174100,184514230,5710,5710,5710,5710,0
|
|
20231129,174000,184514230,5710,5710,5710,5710,0
|
|
20231129,173900,184514230,5710,5710,5710,5710,0
|
|
20231129,173800,184514230,5710,5710,5710,5710,0
|
|
20231129,173700,184514230,5710,5710,5710,5710,0
|
|
20231129,173600,184514230,5710,5710,5710,5710,0
|
|
20231129,173500,184514230,5710,5710,5710,5710,0
|
|
20231129,173400,184514230,5710,5710,5710,5710,0
|
|
20231129,173300,184514230,5710,5710,5710,5710,0
|
|
20231129,173200,184514230,5710,5710,5710,5710,0
|
|
20231129,173100,184514230,5710,5710,5710,5710,0
|
|
20231129,173000,184514230,5710,5710,5710,5710,0
|
|
20231129,172900,184514230,5710,5710,5710,5710,0
|
|
20231129,172800,184514230,5710,5710,5710,5710,0
|
|
20231129,172700,184514230,5710,5710,5710,5710,0
|
|
20231129,172600,184514230,5710,5710,5710,5710,0
|
|
20231129,172500,184514230,5710,5710,5710,5710,0
|
|
20231129,172400,184514230,5710,5710,5710,5710,0
|
|
20231129,172300,184514230,5710,5710,5710,5710,0
|
|
20231129,172200,184514230,5710,5710,5710,5710,0
|
|
20231129,172100,184514230,5710,5710,5710,5710,0
|
|
20231129,172000,184514230,5710,5710,5710,5710,0
|
|
20231129,171900,184514230,5710,5710,5710,5710,0
|
|
20231129,171800,184514230,5710,5710,5710,5710,0
|
|
20231129,171700,184514230,5710,5710,5710,5710,0
|
|
20231129,171600,184514230,5710,5710,5710,5710,0
|
|
20231129,171500,184514230,5710,5710,5710,5710,337
|
|
20231129,171400,184514230,5710,5710,5710,5710,0
|
|
20231129,171300,184514230,5710,5710,5710,5710,0
|
|
20231129,171200,184514230,5710,5710,5710,5710,0
|
|
20231129,171100,184514230,5710,5710,5710,5710,0
|
|
20231129,171000,184514230,5710,5710,5710,5710,0
|
|
20231129,170900,184514230,5710,5710,5710,5710,0
|
|
20231129,170800,184514230,5710,5710,5710,5710,0
|
|
20231129,170700,184514230,5710,5710,5710,5710,0
|
|
20231129,170600,184514230,5710,5710,5710,5710,0
|
|
20231129,170500,184514230,5710,5710,5710,5710,0
|
|
20231129,170400,184514230,5710,5710,5710,5710,0
|
|
20231129,170300,184514230,5710,5710,5710,5710,0
|
|
20231129,170200,184514230,5710,5710,5710,5710,0
|
|
20231129,170100,184514230,5710,5710,5710,5710,0
|
|
20231129,170000,184514230,5710,5710,5710,5710,0
|
|
20231129,165900,184514230,5710,5710,5710,5710,0
|
|
20231129,165800,184514230,5710,5710,5710,5710,0
|
|
20231129,165700,184514230,5710,5710,5710,5710,0
|
|
20231129,165600,184514230,5710,5710,5710,5710,0
|
|
20231129,165500,184514230,5710,5710,5710,5710,0
|
|
20231129,165400,184514230,5710,5710,5710,5710,0
|
|
20231129,165300,184514230,5710,5710,5710,5710,0
|
|
20231129,165200,184514230,5710,5710,5710,5710,0
|
|
20231129,165100,184514230,5710,5710,5710,5710,0
|
|
20231129,165000,184514230,5710,5710,5710,5710,0
|
|
20231129,164900,184514230,5710,5710,5710,5710,0
|
|
20231129,164800,184514230,5710,5710,5710,5710,0
|
|
20231129,164700,184514230,5710,5710,5710,5710,0
|
|
20231129,164600,184514230,5710,5710,5710,5710,0
|
|
20231129,164500,184514230,5710,5710,5710,5710,337
|
|
20231129,164400,184514230,5710,5710,5710,5710,0
|
|
20231129,164300,184514230,5710,5710,5710,5710,0
|
|
20231129,164200,184514230,5710,5710,5710,5710,0
|
|
20231129,164100,184514230,5710,5710,5710,5710,0
|
|
20231129,164000,184514230,5710,5710,5710,5710,0
|
|
20231129,163900,184514230,5710,5710,5710,5710,0
|
|
20231129,163800,184514230,5710,5710,5710,5710,0
|
|
20231129,163700,184514230,5710,5710,5710,5710,0
|
|
20231129,163600,184514230,5710,5710,5710,5710,0
|
|
20231129,163500,184514230,5710,5710,5710,5710,0
|
|
20231129,163400,184514230,5710,5710,5710,5710,0
|
|
20231129,163300,184514230,5710,5710,5710,5710,0
|
|
20231129,163200,184514230,5710,5710,5710,5710,0
|
|
20231129,163100,184514230,5710,5710,5710,5710,0
|
|
20231129,163000,184514230,5710,5710,5710,5710,0
|
|
20231129,162900,184514230,5710,5710,5710,5710,0
|
|
20231129,162800,184514230,5710,5710,5710,5710,0
|
|
20231129,162700,184514230,5710,5710,5710,5710,0
|
|
20231129,162600,184514230,5710,5710,5710,5710,0
|
|
20231129,162500,184514230,5710,5710,5710,5710,0
|
|
20231129,162400,184514230,5710,5710,5710,5710,0
|
|
20231129,162300,184514230,5710,5710,5710,5710,0
|
|
20231129,162200,184514230,5710,5710,5710,5710,0
|
|
20231129,162100,184514230,5710,5710,5710,5710,0
|
|
20231129,162000,184514230,5710,5710,5710,5710,0
|
|
20231129,161900,184514230,5710,5710,5710,5710,0
|
|
20231129,161800,184514230,5710,5710,5710,5710,0
|
|
20231129,161700,184514230,5710,5710,5710,5710,0
|
|
20231129,161600,184514230,5710,5710,5710,5710,0
|
|
20231129,161500,184514230,5710,5710,5710,5710,337
|
|
20231129,161400,184514230,5710,5710,5710,5710,0
|
|
20231129,161300,184514230,5710,5710,5710,5710,0
|
|
20231129,161200,184514230,5710,5710,5710,5710,0
|
|
20231129,161100,184514230,5710,5710,5710,5710,0
|
|
20231129,161000,184514230,5710,5710,5710,5710,0
|
|
20231129,160900,184514230,5710,5710,5710,5710,0
|
|
20231129,160800,184514230,5710,5710,5710,5710,0
|
|
20231129,160700,184514230,5710,5710,5710,5710,0
|
|
20231129,160600,184514230,5710,5710,5710,5710,0
|
|
20231129,160500,184514230,5710,5710,5710,5710,0
|
|
20231129,160400,184514230,5710,5710,5710,5710,0
|
|
20231129,160300,184514230,5710,5710,5710,5710,0
|
|
20231129,160200,184514230,5710,5710,5710,5710,0
|
|
20231129,160100,184514230,5710,5710,5710,5710,0
|
|
20231129,160000,184514230,5710,5710,5710,5710,0
|
|
20231129,155900,184514230,5710,5710,5710,5710,0
|
|
20231129,155800,184514230,5710,5710,5710,5710,0
|
|
20231129,155700,184514230,5710,5710,5710,5710,0
|
|
20231129,155600,184514230,5710,5710,5710,5710,0
|
|
20231129,155500,184514230,5710,5710,5710,5710,0
|
|
20231129,155400,184514230,5710,5710,5710,5710,0
|
|
20231129,155300,184514230,5710,5710,5710,5710,0
|
|
20231129,155200,184514230,5710,5710,5710,5710,0
|
|
20231129,155100,184514230,5710,5710,5710,5710,0
|
|
20231129,155000,184514230,5710,5710,5710,5710,0
|
|
20231129,154900,184514230,5710,5710,5710,5710,0
|
|
20231129,154800,184514230,5710,5710,5710,5710,0
|
|
20231129,154700,184514230,5710,5710,5710,5710,0
|
|
20231129,154600,184514230,5710,5710,5710,5710,0
|
|
20231129,154500,184514230,5710,5710,5710,5710,337
|
|
20231129,154400,184514230,5710,5710,5710,5710,0
|
|
20231129,154300,184514230,5710,5710,5710,5710,0
|
|
20231129,154200,184514230,5710,5710,5710,5710,0
|
|
20231129,154100,184514230,5710,5710,5710,5710,0
|
|
20231129,154000,184514230,5710,5710,5710,5710,0
|
|
20231129,153900,184514230,5710,5710,5710,5710,0
|
|
20231129,153800,184514230,5710,5710,5710,5710,0
|
|
20231129,153700,184514230,5710,5710,5710,5710,0
|
|
20231129,153600,184514230,5710,5710,5710,5710,0
|
|
20231129,153500,184514230,5710,5710,5710,5710,0
|
|
20231129,153400,184514230,5710,5710,5710,5710,0
|
|
20231129,153300,184514230,5710,5710,5710,5710,0
|
|
20231129,153200,184514230,5710,5710,5710,5710,0
|
|
20231129,153100,184514230,5710,5710,5710,5710,0
|
|
20231129,153000,184514230,5710,5710,5710,5710,337
|
|
20231129,152900,182589960,5690,5690,5690,5690,0
|
|
20231129,152800,182589960,5690,5690,5690,5690,0
|
|
20231129,152700,182589960,5690,5690,5690,5690,0
|
|
20231129,152600,182589960,5690,5690,5690,5690,0
|
|
20231129,152500,182589960,5690,5690,5690,5690,0
|
|
20231129,152400,182589960,5690,5690,5690,5690,0
|
|
20231129,152300,182589960,5690,5690,5690,5690,0
|
|
20231129,152200,182589960,5690,5690,5690,5690,0
|
|
20231129,152100,182589960,5690,5690,5690,5690,0
|
|
20231129,152000,182589960,5690,5690,5690,5690,0
|
|
20231129,151900,182589960,5690,5690,5690,5690,0
|
|
20231129,151800,182589960,5690,5710,5710,5690,31
|
|
20231129,151700,182412970,5710,5710,5710,5710,0
|
|
20231129,151600,182412970,5710,5710,5710,5710,0
|
|
20231129,151500,182412970,5710,5710,5710,5710,0
|
|
20231129,151400,182412970,5710,5710,5710,5710,10
|
|
20231129,151300,182355870,5700,5700,5700,5700,0
|
|
20231129,151200,182355870,5700,5710,5710,5700,414
|
|
20231129,151100,179995070,5710,5710,5710,5710,0
|
|
20231129,151000,179995070,5710,5710,5710,5710,0
|
|
20231129,150900,179995070,5710,5710,5710,5710,0
|
|
20231129,150800,179995070,5710,5710,5710,5710,0
|
|
20231129,150700,179995070,5710,5710,5710,5710,526
|
|
20231129,150600,176991610,5730,5730,5730,5730,0
|
|
20231129,150500,176991610,5730,5730,5730,5730,0
|
|
20231129,150400,176991610,5730,5730,5730,5730,0
|
|
20231129,150300,176991610,5730,5730,5730,5730,0
|
|
20231129,150200,176991610,5730,5730,5730,5730,11
|
|
20231129,150100,176928580,5740,5740,5740,5740,0
|
|
20231129,150000,176928580,5740,5740,5740,5740,0
|
|
20231129,145900,176928580,5740,5740,5740,5740,0
|
|
20231129,145800,176928580,5740,5740,5740,5740,0
|
|
20231129,145700,176928580,5740,5740,5740,5740,0
|
|
20231129,145600,176928580,5740,5720,5740,5720,11
|
|
20231129,145500,176865530,5720,5720,5720,5720,21
|
|
20231129,145400,176745410,5710,5710,5710,5710,0
|
|
20231129,145300,176745410,5710,5710,5710,5710,0
|
|
20231129,145200,176745410,5710,5710,5730,5710,9
|
|
20231129,145100,176693970,5690,5690,5690,5690,0
|
|
20231129,145000,176693970,5690,5690,5690,5690,0
|
|
20231129,144900,176693970,5690,5690,5690,5690,0
|
|
20231129,144800,176693970,5690,5690,5690,5690,1
|
|
20231129,144700,176688280,5700,5700,5700,5700,10
|
|
20231129,144600,176631280,5700,5700,5700,5700,30
|
|
20231129,144500,176460280,5690,5690,5690,5690,320
|
|
20231129,144400,174639480,5670,5700,5700,5670,1911
|
|
20231129,144300,163767070,5710,5710,5710,5710,0
|
|
20231129,144200,163767070,5710,5710,5710,5710,45
|
|
20231129,144100,163510120,5710,5710,5710,5710,0
|
|
20231129,144000,163510120,5710,5710,5710,5710,0
|
|
20231129,143900,163510120,5710,5710,5710,5710,0
|
|
20231129,143800,163510120,5710,5710,5710,5710,0
|
|
20231129,143700,163510120,5710,5720,5720,5710,211
|
|
20231129,143600,162304420,5730,5730,5730,5730,0
|
|
20231129,143500,162304420,5730,5730,5730,5730,0
|
|
20231129,143400,162304420,5730,5730,5730,5730,1
|
|
20231129,143300,162298690,5740,5740,5740,5740,0
|
|
20231129,143200,162298690,5740,5740,5740,5740,0
|
|
20231129,143100,162298690,5740,5740,5740,5740,0
|
|
20231129,143000,162298690,5740,5740,5740,5740,1
|
|
20231129,142900,162292950,5740,5740,5740,5740,0
|
|
20231129,142800,162292950,5740,5740,5740,5740,0
|
|
20231129,142700,162292950,5740,5740,5740,5740,0
|
|
20231129,142600,162292950,5740,5740,5740,5740,0
|
|
20231129,142500,162292950,5740,5740,5740,5740,0
|
|
20231129,142400,162292950,5740,5740,5740,5740,0
|
|
20231129,142300,162292950,5740,5740,5740,5740,1
|
|
20231129,142200,162287210,5720,5730,5730,5720,73
|
|
20231129,142100,161869640,5750,5750,5750,5750,0
|
|
20231129,142000,161869640,5750,5750,5750,5750,0
|
|
20231129,141900,161869640,5750,5750,5750,5750,0
|
|
20231129,141800,161869640,5750,5750,5750,5750,0
|
|
20231129,141700,161869640,5750,5750,5750,5750,0
|
|
20231129,141600,161869640,5750,5750,5750,5750,0
|
|
20231129,141500,161869640,5750,5750,5750,5750,11
|
|
20231129,141400,161806390,5740,5740,5740,5740,0
|
|
20231129,141300,161806390,5740,5740,5740,5740,0
|
|
20231129,141200,161806390,5740,5740,5740,5740,0
|
|
20231129,141100,161806390,5740,5740,5740,5740,4
|
|
20231129,141000,161783430,5750,5750,5750,5750,0
|
|
20231129,140900,161783430,5750,5750,5750,5750,60
|
|
20231129,140800,161438430,5740,5740,5740,5740,0
|
|
20231129,140700,161438430,5740,5740,5740,5740,0
|
|
20231129,140600,161438430,5740,5740,5740,5740,0
|
|
20231129,140500,161438430,5740,5740,5740,5740,6
|
|
20231129,140400,161403990,5740,5740,5740,5740,10
|
|
20231129,140300,161346590,5730,5730,5730,5730,0
|
|
20231129,140200,161346590,5730,5730,5730,5730,27
|
|
20231129,140100,161191880,5720,5720,5720,5720,112
|
|
20231129,140000,160551240,5720,5720,5720,5720,532
|
|
20231129,135900,157508200,5720,5720,5720,5720,0
|
|
20231129,135800,157508200,5720,5720,5720,5720,0
|
|
20231129,135700,157508200,5720,5720,5720,5720,0
|
|
20231129,135600,157508200,5720,5730,5730,5720,1914
|
|
20231129,135500,146542120,5730,5730,5730,5730,0
|
|
20231129,135400,146542120,5730,5730,5730,5730,0
|
|
20231129,135300,146542120,5730,5730,5730,5730,0
|
|
20231129,135200,146542120,5730,5730,5730,5730,0
|
|
20231129,135100,146542120,5730,5730,5730,5730,170
|
|
20231129,135000,145568020,5730,5730,5730,5730,0
|
|
20231129,134900,145568020,5730,5730,5730,5730,0
|
|
20231129,134800,145568020,5730,5730,5730,5730,0
|
|
20231129,134700,145568020,5730,5730,5730,5730,0
|
|
20231129,134600,145568020,5730,5730,5730,5730,0
|
|
20231129,134500,145568020,5730,5730,5730,5730,0
|
|
20231129,134400,145568020,5730,5730,5730,5730,0
|
|
20231129,134300,145568020,5730,5730,5730,5730,0
|
|
20231129,134200,145568020,5730,5730,5730,5730,0
|
|
20231129,134100,145568020,5730,5730,5730,5730,5
|
|
20231129,134000,145539370,5720,5720,5720,5720,0
|
|
20231129,133900,145539370,5720,5720,5720,5720,0
|
|
20231129,133800,145539370,5720,5720,5720,5720,0
|
|
20231129,133700,145539370,5720,5720,5720,5720,0
|
|
20231129,133600,145539370,5720,5720,5720,5720,0
|
|
20231129,133500,145539370,5720,5730,5730,5720,38
|
|
20231129,133400,145321770,5730,5720,5730,5720,230
|
|
20231129,133300,144006140,5710,5710,5710,5710,0
|
|
20231129,133200,144006140,5710,5710,5710,5710,0
|
|
20231129,133100,144006140,5710,5710,5710,5710,0
|
|
20231129,133000,144006140,5710,5710,5710,5710,6
|
|
20231129,132900,143971880,5700,5700,5700,5700,0
|
|
20231129,132800,143971880,5700,5690,5700,5690,1257
|
|
20231129,132700,136810550,5680,5680,5680,5680,837
|
|
20231129,132600,132056390,5680,5680,5680,5680,503
|
|
20231129,132500,129199350,5680,5690,5690,5680,846
|
|
20231129,132400,124393970,5690,5700,5700,5690,436
|
|
20231129,132300,121913030,5700,5700,5700,5700,10
|
|
20231129,132200,121856030,5700,5710,5710,5700,20
|
|
20231129,132100,121741930,5710,5710,5710,5710,10
|
|
20231129,132000,121684830,5700,5700,5700,5700,0
|
|
20231129,131900,121684830,5700,5700,5700,5700,1115
|
|
20231129,131800,115329330,5700,5700,5700,5700,0
|
|
20231129,131700,115329330,5700,5700,5700,5700,497
|
|
20231129,131600,112496430,5700,5700,5700,5700,0
|
|
20231129,131500,112496430,5700,5690,5700,5690,102
|
|
20231129,131400,111915770,5700,5700,5700,5700,362
|
|
20231129,131300,109852370,5710,5710,5710,5710,517
|
|
20231129,131200,106900300,5720,5720,5720,5720,10
|
|
20231129,131100,106843100,5710,5720,5720,5710,653
|
|
20231129,131000,103114370,5710,5720,5720,5710,1690
|
|
20231129,130900,93453720,5720,5730,5730,5720,54
|
|
20231129,130800,93144340,5730,5730,5730,5730,30
|
|
20231129,130700,92972440,5730,5740,5740,5730,1921
|
|
20231129,130600,81960540,5740,5740,5740,5740,344
|
|
20231129,130500,79985980,5750,5750,5760,5750,532
|
|
20231129,130400,76926780,5760,5760,5760,5760,0
|
|
20231129,130300,76926780,5760,5770,5770,5760,971
|
|
20231129,130200,71328100,5780,5780,5780,5780,0
|
|
20231129,130100,71328100,5780,5780,5780,5780,0
|
|
20231129,130000,71328100,5780,5780,5780,5780,0
|
|
20231129,125900,71328100,5780,5780,5780,5780,0
|
|
20231129,125800,71328100,5780,5780,5780,5780,0
|
|
20231129,125700,71328100,5780,5780,5780,5780,0
|
|
20231129,125600,71328100,5780,5780,5780,5780,0
|
|
20231129,125500,71328100,5780,5780,5780,5780,0
|
|
20231129,125400,71328100,5780,5780,5780,5780,87
|
|
20231129,125300,70825240,5770,5770,5770,5770,0
|
|
20231129,125200,70825240,5770,5770,5770,5770,0
|
|
20231129,125100,70825240,5770,5770,5770,5770,0
|
|
20231129,125000,70825240,5770,5770,5770,5770,0
|
|
20231129,124900,70825240,5770,5770,5770,5770,0
|
|
20231129,124800,70825240,5770,5770,5770,5770,0
|
|
20231129,124700,70825240,5770,5770,5770,5770,0
|
|
20231129,124600,70825240,5770,5770,5770,5770,0
|
|
20231129,124500,70825240,5770,5770,5770,5770,201
|
|
20231129,124400,69665470,5770,5770,5770,5770,0
|
|
20231129,124300,69665470,5770,5770,5770,5770,0
|
|
20231129,124200,69665470,5770,5770,5770,5770,0
|
|
20231129,124100,69665470,5770,5770,5770,5770,0
|
|
20231129,124000,69665470,5770,5770,5770,5770,0
|
|
20231129,123900,69665470,5770,5770,5770,5770,48
|
|
20231129,123800,69388510,5770,5770,5770,5770,10
|
|
20231129,123700,69330810,5780,5780,5780,5780,0
|
|
20231129,123600,69330810,5780,5780,5780,5780,453
|
|
20231129,123500,66712470,5780,5780,5780,5780,0
|
|
20231129,123400,66712470,5780,5780,5780,5780,0
|
|
20231129,123300,66712470,5780,5780,5780,5780,0
|
|
20231129,123200,66712470,5780,5780,5780,5780,0
|
|
20231129,123100,66712470,5780,5780,5780,5780,0
|
|
20231129,123000,66712470,5780,5780,5780,5780,0
|
|
20231129,122900,66712470,5780,5780,5780,5780,200
|
|
20231129,122800,65556470,5780,5780,5780,5780,200
|
|
20231129,122700,64400470,5780,5780,5780,5780,0
|
|
20231129,122600,64400470,5780,5780,5780,5780,0
|
|
20231129,122500,64400470,5780,5780,5780,5780,0
|
|
20231129,122400,64400470,5780,5780,5780,5780,0
|
|
20231129,122300,64400470,5780,5780,5780,5780,0
|
|
20231129,122200,64400470,5780,5780,5780,5780,0
|
|
20231129,122100,64400470,5780,5780,5780,5780,0
|
|
20231129,122000,64400470,5780,5780,5780,5780,0
|
|
20231129,121900,64400470,5780,5780,5780,5780,0
|
|
20231129,121800,64400470,5780,5780,5780,5780,0
|
|
20231129,121700,64400470,5780,5780,5780,5780,1
|
|
20231129,121600,64394690,5770,5770,5770,5770,0
|
|
20231129,121500,64394690,5770,5770,5770,5770,74
|
|
20231129,121400,63967710,5780,5780,5780,5780,0
|
|
20231129,121300,63967710,5780,5780,5780,5780,0
|
|
20231129,121200,63967710,5780,5780,5780,5780,0
|
|
20231129,121100,63967710,5780,5780,5780,5780,0
|
|
20231129,121000,63967710,5780,5780,5780,5780,0
|
|
20231129,120900,63967710,5780,5780,5780,5780,0
|
|
20231129,120800,63967710,5780,5780,5780,5780,0
|
|
20231129,120700,63967710,5780,5780,5780,5780,65
|
|
20231129,120600,63592010,5780,5780,5780,5780,0
|
|
20231129,120500,63592010,5780,5780,5780,5780,0
|
|
20231129,120400,63592010,5780,5780,5780,5780,0
|
|
20231129,120300,63592010,5780,5780,5780,5780,0
|
|
20231129,120200,63592010,5780,5780,5780,5780,0
|
|
20231129,120100,63592010,5780,5780,5780,5780,0
|
|
20231129,120000,63592010,5780,5780,5780,5780,1
|
|
20231129,115900,63586230,5780,5780,5780,5780,65
|
|
20231129,115800,63210530,5770,5770,5770,5770,0
|
|
20231129,115700,63210530,5770,5770,5770,5770,0
|
|
20231129,115600,63210530,5770,5770,5770,5770,0
|
|
20231129,115500,63210530,5770,5770,5770,5770,0
|
|
20231129,115400,63210530,5770,5770,5770,5770,0
|
|
20231129,115300,63210530,5770,5770,5770,5770,0
|
|
20231129,115200,63210530,5770,5770,5770,5770,0
|
|
20231129,115100,63210530,5770,5770,5770,5770,0
|
|
20231129,115000,63210530,5770,5770,5770,5770,0
|
|
20231129,114900,63210530,5770,5770,5770,5770,0
|
|
20231129,114800,63210530,5770,5770,5770,5770,0
|
|
20231129,114700,63210530,5770,5770,5770,5770,0
|
|
20231129,114600,63210530,5770,5770,5770,5770,0
|
|
20231129,114500,63210530,5770,5770,5770,5770,0
|
|
20231129,114400,63210530,5770,5770,5770,5770,0
|
|
20231129,114300,63210530,5770,5770,5770,5770,0
|
|
20231129,114200,63210530,5770,5770,5770,5770,0
|
|
20231129,114100,63210530,5770,5770,5770,5770,0
|
|
20231129,114000,63210530,5770,5770,5770,5770,0
|
|
20231129,113900,63210530,5770,5770,5770,5770,0
|
|
20231129,113800,63210530,5770,5770,5770,5770,0
|
|
20231129,113700,63210530,5770,5770,5770,5770,0
|
|
20231129,113600,63210530,5770,5770,5770,5770,0
|
|
20231129,113500,63210530,5770,5770,5770,5770,0
|
|
20231129,113400,63210530,5770,5770,5770,5770,0
|
|
20231129,113300,63210530,5770,5770,5770,5770,0
|
|
20231129,113200,63210530,5770,5780,5780,5770,74
|
|
20231129,113100,62783540,5780,5780,5780,5780,1
|
|
20231129,113000,62777760,5780,5780,5780,5780,0
|
|
20231129,112900,62777760,5780,5780,5780,5780,0
|
|
20231129,112800,62777760,5780,5780,5780,5780,0
|
|
20231129,112700,62777760,5780,5780,5780,5780,391
|
|
20231129,112600,60517780,5770,5770,5770,5770,8
|
|
20231129,112500,60471620,5780,5780,5780,5780,50
|
|
20231129,112400,60182620,5780,5780,5780,5780,408
|
|
20231129,112300,57824380,5780,5780,5780,5780,0
|
|
20231129,112200,57824380,5780,5780,5780,5780,0
|
|
20231129,112100,57824380,5780,5780,5780,5780,100
|
|
20231129,112000,57246380,5780,5770,5780,5770,70
|
|
20231129,111900,56842030,5770,5770,5770,5770,0
|
|
20231129,111800,56842030,5770,5770,5770,5770,0
|
|
20231129,111700,56842030,5770,5770,5770,5770,73
|
|
20231129,111600,56420820,5780,5780,5780,5780,0
|
|
20231129,111500,56420820,5780,5780,5780,5780,0
|
|
20231129,111400,56420820,5780,5780,5780,5780,0
|
|
20231129,111300,56420820,5780,5780,5780,5780,0
|
|
20231129,111200,56420820,5780,5780,5780,5780,0
|
|
20231129,111100,56420820,5780,5780,5780,5780,0
|
|
20231129,111000,56420820,5780,5780,5780,5780,0
|
|
20231129,110900,56420820,5780,5780,5780,5780,0
|
|
20231129,110800,56420820,5780,5780,5780,5780,0
|
|
20231129,110700,56420820,5780,5780,5780,5780,0
|
|
20231129,110600,56420820,5780,5780,5780,5780,0
|
|
20231129,110500,56420820,5780,5780,5780,5780,1
|
|
20231129,110400,56415040,5790,5790,5790,5790,0
|
|
20231129,110300,56415040,5790,5790,5790,5790,0
|
|
20231129,110200,56415040,5790,5790,5790,5790,0
|
|
20231129,110100,56415040,5790,5790,5790,5790,0
|
|
20231129,110000,56415040,5790,5790,5790,5790,0
|
|
20231129,105900,56415040,5790,5790,5790,5790,0
|
|
20231129,105800,56415040,5790,5790,5800,5790,23
|
|
20231129,105700,56281860,5800,5790,5800,5790,7
|
|
20231129,105600,56241280,5770,5770,5770,5770,0
|
|
20231129,105500,56241280,5770,5770,5770,5770,0
|
|
20231129,105400,56241280,5770,5770,5770,5770,0
|
|
20231129,105300,56241280,5770,5770,5770,5770,1
|
|
20231129,105200,56235510,5770,5770,5770,5770,0
|
|
20231129,105100,56235510,5770,5770,5770,5770,0
|
|
20231129,105000,56235510,5770,5770,5770,5770,1000
|
|
20231129,104900,50465510,5760,5760,5760,5760,102
|
|
20231129,104800,49877990,5760,5760,5760,5760,1
|
|
20231129,104700,49872230,5760,5760,5760,5760,10
|
|
20231129,104600,49814630,5760,5760,5760,5760,1
|
|
20231129,104500,49808870,5760,5760,5760,5760,0
|
|
20231129,104400,49808870,5760,5760,5760,5760,0
|
|
20231129,104300,49808870,5760,5760,5760,5760,2
|
|
20231129,104200,49797350,5760,5760,5760,5760,0
|
|
20231129,104100,49797350,5760,5760,5760,5760,0
|
|
20231129,104000,49797350,5760,5760,5760,5760,0
|
|
20231129,103900,49797350,5760,5780,5780,5760,1373
|
|
20231129,103800,41887800,5790,5790,5790,5790,0
|
|
20231129,103700,41887800,5790,5790,5790,5790,0
|
|
20231129,103600,41887800,5790,5790,5790,5790,0
|
|
20231129,103500,41887800,5790,5790,5790,5790,0
|
|
20231129,103400,41887800,5790,5790,5790,5790,0
|
|
20231129,103300,41887800,5790,5790,5790,5790,0
|
|
20231129,103200,41887800,5790,5790,5790,5790,0
|
|
20231129,103100,41887800,5790,5790,5790,5790,0
|
|
20231129,103000,41887800,5790,5790,5790,5790,0
|
|
20231129,102900,41887800,5790,5800,5800,5790,10
|
|
20231129,102800,41829850,5810,5810,5810,5810,0
|
|
20231129,102700,41829850,5810,5810,5810,5810,0
|
|
20231129,102600,41829850,5810,5810,5810,5810,0
|
|
20231129,102500,41829850,5810,5810,5810,5810,0
|
|
20231129,102400,41829850,5810,5810,5810,5810,0
|
|
20231129,102300,41829850,5810,5810,5810,5810,4
|
|
20231129,102200,41806610,5820,5820,5820,5820,0
|
|
20231129,102100,41806610,5820,5820,5820,5820,0
|
|
20231129,102000,41806610,5820,5820,5820,5820,0
|
|
20231129,101900,41806610,5820,5820,5820,5820,0
|
|
20231129,101800,41806610,5820,5820,5820,5820,0
|
|
20231129,101700,41806610,5820,5820,5820,5820,0
|
|
20231129,101600,41806610,5820,5820,5820,5820,0
|
|
20231129,101500,41806610,5820,5820,5820,5820,2
|
|
20231129,101400,41794970,5830,5830,5830,5830,0
|
|
20231129,101300,41794970,5830,5830,5830,5830,0
|
|
20231129,101200,41794970,5830,5830,5830,5830,0
|
|
20231129,101100,41794970,5830,5830,5830,5830,0
|
|
20231129,101000,41794970,5830,5790,5880,5790,372
|
|
20231129,100900,39615400,5790,5790,5790,5790,1475
|
|
20231129,100800,31075150,5790,5790,5790,5790,0
|
|
20231129,100700,31075150,5790,5780,5790,5780,10
|
|
20231129,100600,31017270,5770,5770,5770,5770,0
|
|
20231129,100500,31017270,5770,5770,5770,5770,0
|
|
20231129,100400,31017270,5770,5770,5770,5770,0
|
|
20231129,100300,31017270,5770,5770,5770,5770,0
|
|
20231129,100200,31017270,5770,5770,5770,5770,1209
|
|
20231129,100100,24041340,5770,5770,5770,5770,0
|
|
20231129,100000,24041340,5770,5770,5770,5770,153
|
|
20231129,095900,23158530,5770,5770,5770,5770,0
|
|
20231129,095800,23158530,5770,5770,5770,5770,0
|
|
20231129,095700,23158530,5770,5770,5770,5770,0
|
|
20231129,095600,23158530,5770,5770,5770,5770,0
|
|
20231129,095500,23158530,5770,5770,5770,5770,0
|
|
20231129,095400,23158530,5770,5770,5770,5770,0
|
|
20231129,095300,23158530,5770,5770,5770,5770,0
|
|
20231129,095200,23158530,5770,5770,5770,5770,0
|
|
20231129,095100,23158530,5770,5770,5770,5770,0
|
|
20231129,095000,23158530,5770,5770,5770,5770,0
|
|
20231129,094900,23158530,5770,5770,5770,5770,0
|
|
20231129,094800,23158530,5770,5770,5770,5770,0
|
|
20231129,094700,23158530,5770,5770,5770,5770,0
|
|
20231129,094600,23158530,5770,5770,5770,5770,0
|
|
20231129,094500,23158530,5770,5770,5770,5770,640
|
|
20231129,094400,19465730,5770,5770,5770,5770,60
|
|
20231129,094300,19119530,5770,5770,5770,5770,30
|
|
20231129,094200,18946430,5780,5780,5780,5780,0
|
|
20231129,094100,18946430,5780,5780,5780,5780,0
|
|
20231129,094000,18946430,5780,5780,5780,5780,0
|
|
20231129,093900,18946430,5780,5780,5780,5780,0
|
|
20231129,093800,18946430,5780,5780,5780,5780,1
|
|
20231129,093700,18940650,5770,5770,5770,5770,100
|
|
20231129,093600,18363650,5770,5770,5770,5770,126
|
|
20231129,093500,17636630,5780,5780,5780,5780,0
|
|
20231129,093400,17636630,5780,5780,5780,5780,0
|
|
20231129,093300,17636630,5780,5780,5780,5780,0
|
|
20231129,093200,17636630,5780,5780,5780,5780,0
|
|
20231129,093100,17636630,5780,5780,5780,5780,2
|
|
20231129,093000,17625070,5760,5760,5760,5760,0
|
|
20231129,092900,17625070,5760,5770,5770,5760,220
|
|
20231129,092800,16357820,5790,5790,5790,5790,0
|
|
20231129,092700,16357820,5790,5790,5790,5790,0
|
|
20231129,092600,16357820,5790,5790,5790,5790,0
|
|
20231129,092500,16357820,5790,5790,5790,5790,69
|
|
20231129,092400,15958310,5780,5780,5780,5780,35
|
|
20231129,092300,15756010,5770,5770,5770,5770,0
|
|
20231129,092200,15756010,5770,5770,5770,5770,0
|
|
20231129,092100,15756010,5770,5770,5770,5770,0
|
|
20231129,092000,15756010,5770,5770,5770,5770,0
|
|
20231129,091900,15756010,5770,5770,5770,5770,0
|
|
20231129,091800,15756010,5770,5770,5770,5770,0
|
|
20231129,091700,15756010,5770,5770,5770,5770,75
|
|
20231129,091600,15323260,5760,5760,5760,5760,0
|
|
20231129,091500,15323260,5760,5760,5760,5760,0
|
|
20231129,091400,15323260,5760,5760,5760,5760,1
|
|
20231129,091300,15317500,5760,5760,5760,5760,106
|
|
20231129,091200,14706940,5760,5760,5760,5760,20
|
|
20231129,091100,14591740,5740,5790,5790,5740,846
|
|
20231129,091000,9721740,5780,5780,5780,5780,0
|
|
20231129,090900,9721740,5780,5780,5780,5780,0
|
|
20231129,090800,9721740,5780,5780,5780,5780,0
|
|
20231129,090700,9721740,5780,5780,5780,5780,20
|
|
20231129,090600,9606140,5780,5780,5780,5780,1
|
|
20231129,090500,9600360,5770,5770,5770,5770,0
|
|
20231129,090400,9600360,5770,5830,5830,5770,50
|
|
20231129,090300,9311080,5830,5840,5840,5830,50
|
|
20231129,090200,9019570,5840,5840,5840,5840,15
|
|
20231129,090100,8931970,5840,5840,5840,5840,1359
|
|
20231129,090000,0,5890,5890,5890,5890,0
|