603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190000,46687460,5800,5800,5800,5800,194
|
|
20231122,185900,46687460,5800,5800,5800,5800,0
|
|
20231122,185800,46687460,5800,5800,5800,5800,0
|
|
20231122,185700,46687460,5800,5800,5800,5800,0
|
|
20231122,185600,46687460,5800,5800,5800,5800,0
|
|
20231122,185500,46687460,5800,5800,5800,5800,0
|
|
20231122,185400,46687460,5800,5800,5800,5800,0
|
|
20231122,185300,46687460,5800,5800,5800,5800,0
|
|
20231122,185200,46687460,5800,5800,5800,5800,0
|
|
20231122,185100,46687460,5800,5800,5800,5800,0
|
|
20231122,185000,46687460,5800,5800,5800,5800,0
|
|
20231122,184900,46687460,5800,5800,5800,5800,0
|
|
20231122,184800,46687460,5800,5800,5800,5800,0
|
|
20231122,184700,46687460,5800,5800,5800,5800,0
|
|
20231122,184600,46687460,5800,5800,5800,5800,0
|
|
20231122,184500,46687460,5800,5800,5800,5800,0
|
|
20231122,184400,46687460,5800,5800,5800,5800,0
|
|
20231122,184300,46687460,5800,5800,5800,5800,0
|
|
20231122,184200,46687460,5800,5800,5800,5800,0
|
|
20231122,184100,46687460,5800,5800,5800,5800,0
|
|
20231122,184000,46687460,5800,5800,5800,5800,0
|
|
20231122,183900,46687460,5800,5800,5800,5800,0
|
|
20231122,183800,46687460,5800,5800,5800,5800,0
|
|
20231122,183700,46687460,5800,5800,5800,5800,0
|
|
20231122,183600,46687460,5800,5800,5800,5800,0
|
|
20231122,183500,46687460,5800,5800,5800,5800,0
|
|
20231122,183400,46687460,5800,5800,5800,5800,0
|
|
20231122,183300,46687460,5800,5800,5800,5800,0
|
|
20231122,183200,46687460,5800,5800,5800,5800,0
|
|
20231122,183100,46687460,5800,5800,5800,5800,0
|
|
20231122,183000,46687460,5800,5800,5800,5800,194
|
|
20231122,182900,46687460,5800,5800,5800,5800,0
|
|
20231122,182800,46687460,5800,5800,5800,5800,0
|
|
20231122,182700,46687460,5800,5800,5800,5800,0
|
|
20231122,182600,46687460,5800,5800,5800,5800,0
|
|
20231122,182500,46687460,5800,5800,5800,5800,0
|
|
20231122,182400,46687460,5800,5800,5800,5800,0
|
|
20231122,182300,46687460,5800,5800,5800,5800,0
|
|
20231122,182200,46687460,5800,5800,5800,5800,0
|
|
20231122,182100,46687460,5800,5800,5800,5800,0
|
|
20231122,182000,46687460,5800,5800,5800,5800,0
|
|
20231122,181900,46687460,5800,5800,5800,5800,0
|
|
20231122,181800,46687460,5800,5800,5800,5800,0
|
|
20231122,181700,46687460,5800,5800,5800,5800,0
|
|
20231122,181600,46687460,5800,5800,5800,5800,0
|
|
20231122,181500,46687460,5800,5800,5800,5800,0
|
|
20231122,181400,46687460,5800,5800,5800,5800,0
|
|
20231122,181300,46687460,5800,5800,5800,5800,0
|
|
20231122,181200,46687460,5800,5800,5800,5800,0
|
|
20231122,181100,46687460,5800,5800,5800,5800,0
|
|
20231122,181000,46687460,5800,5800,5800,5800,0
|
|
20231122,180900,46687460,5800,5800,5800,5800,0
|
|
20231122,180800,46687460,5800,5800,5800,5800,0
|
|
20231122,180700,46687460,5800,5800,5800,5800,0
|
|
20231122,180600,46687460,5800,5800,5800,5800,0
|
|
20231122,180500,46687460,5800,5800,5800,5800,0
|
|
20231122,180400,46687460,5800,5800,5800,5800,0
|
|
20231122,180300,46687460,5800,5800,5800,5800,0
|
|
20231122,180200,46687460,5800,5800,5800,5800,0
|
|
20231122,180100,46687460,5800,5800,5800,5800,0
|
|
20231122,180000,46687460,5800,5800,5800,5800,194
|
|
20231122,175900,46687460,5800,5800,5800,5800,0
|
|
20231122,175800,46687460,5800,5800,5800,5800,0
|
|
20231122,175700,46687460,5800,5800,5800,5800,0
|
|
20231122,175600,46687460,5800,5800,5800,5800,0
|
|
20231122,175500,46687460,5800,5800,5800,5800,0
|
|
20231122,175400,46687460,5800,5800,5800,5800,0
|
|
20231122,175300,46687460,5800,5800,5800,5800,0
|
|
20231122,175200,46687460,5800,5800,5800,5800,0
|
|
20231122,175100,46687460,5800,5800,5800,5800,0
|
|
20231122,175000,46687460,5800,5800,5800,5800,0
|
|
20231122,174900,46687460,5800,5800,5800,5800,0
|
|
20231122,174800,46687460,5800,5800,5800,5800,0
|
|
20231122,174700,46687460,5800,5800,5800,5800,0
|
|
20231122,174600,46687460,5800,5800,5800,5800,0
|
|
20231122,174500,46687460,5800,5800,5800,5800,0
|
|
20231122,174400,46687460,5800,5800,5800,5800,0
|
|
20231122,174300,46687460,5800,5800,5800,5800,0
|
|
20231122,174200,46687460,5800,5800,5800,5800,0
|
|
20231122,174100,46687460,5800,5800,5800,5800,0
|
|
20231122,174000,46687460,5800,5800,5800,5800,0
|
|
20231122,173900,46687460,5800,5800,5800,5800,0
|
|
20231122,173800,46687460,5800,5800,5800,5800,0
|
|
20231122,173700,46687460,5800,5800,5800,5800,0
|
|
20231122,173600,46687460,5800,5800,5800,5800,0
|
|
20231122,173500,46687460,5800,5800,5800,5800,0
|
|
20231122,173400,46687460,5800,5800,5800,5800,0
|
|
20231122,173300,46687460,5800,5800,5800,5800,0
|
|
20231122,173200,46687460,5800,5800,5800,5800,0
|
|
20231122,173100,46687460,5800,5800,5800,5800,0
|
|
20231122,173000,46687460,5800,5800,5800,5800,194
|
|
20231122,172900,46687460,5800,5800,5800,5800,0
|
|
20231122,172800,46687460,5800,5800,5800,5800,0
|
|
20231122,172700,46687460,5800,5800,5800,5800,0
|
|
20231122,172600,46687460,5800,5800,5800,5800,0
|
|
20231122,172500,46687460,5800,5800,5800,5800,0
|
|
20231122,172400,46687460,5800,5800,5800,5800,0
|
|
20231122,172300,46687460,5800,5800,5800,5800,0
|
|
20231122,172200,46687460,5800,5800,5800,5800,0
|
|
20231122,172100,46687460,5800,5800,5800,5800,0
|
|
20231122,172000,46687460,5800,5800,5800,5800,0
|
|
20231122,171900,46687460,5800,5800,5800,5800,0
|
|
20231122,171800,46687460,5800,5800,5800,5800,0
|
|
20231122,171700,46687460,5800,5800,5800,5800,0
|
|
20231122,171600,46687460,5800,5800,5800,5800,0
|
|
20231122,171500,46687460,5800,5800,5800,5800,0
|
|
20231122,171400,46687460,5800,5800,5800,5800,0
|
|
20231122,171300,46687460,5800,5800,5800,5800,0
|
|
20231122,171200,46687460,5800,5800,5800,5800,0
|
|
20231122,171100,46687460,5800,5800,5800,5800,0
|
|
20231122,171000,46687460,5800,5800,5800,5800,0
|
|
20231122,170900,46687460,5800,5800,5800,5800,0
|
|
20231122,170800,46687460,5800,5800,5800,5800,0
|
|
20231122,170700,46687460,5800,5800,5800,5800,0
|
|
20231122,170600,46687460,5800,5800,5800,5800,0
|
|
20231122,170500,46687460,5800,5800,5800,5800,0
|
|
20231122,170400,46687460,5800,5800,5800,5800,0
|
|
20231122,170300,46687460,5800,5800,5800,5800,0
|
|
20231122,170200,46687460,5800,5800,5800,5800,0
|
|
20231122,170100,46687460,5800,5800,5800,5800,0
|
|
20231122,170000,46687460,5800,5800,5800,5800,194
|
|
20231122,165900,46687460,5800,5800,5800,5800,0
|
|
20231122,165800,46687460,5800,5800,5800,5800,0
|
|
20231122,165700,46687460,5800,5800,5800,5800,0
|
|
20231122,165600,46687460,5800,5800,5800,5800,0
|
|
20231122,165500,46687460,5800,5800,5800,5800,0
|
|
20231122,165400,46687460,5800,5800,5800,5800,0
|
|
20231122,165300,46687460,5800,5800,5800,5800,0
|
|
20231122,165200,46687460,5800,5800,5800,5800,0
|
|
20231122,165100,46687460,5800,5800,5800,5800,0
|
|
20231122,165000,46687460,5800,5800,5800,5800,0
|
|
20231122,164900,46687460,5800,5800,5800,5800,0
|
|
20231122,164800,46687460,5800,5800,5800,5800,0
|
|
20231122,164700,46687460,5800,5800,5800,5800,0
|
|
20231122,164600,46687460,5800,5800,5800,5800,0
|
|
20231122,164500,46687460,5800,5800,5800,5800,0
|
|
20231122,164400,46687460,5800,5800,5800,5800,0
|
|
20231122,164300,46687460,5800,5800,5800,5800,0
|
|
20231122,164200,46687460,5800,5800,5800,5800,0
|
|
20231122,164100,46687460,5800,5800,5800,5800,0
|
|
20231122,164000,46687460,5800,5800,5800,5800,0
|
|
20231122,163900,46687460,5800,5800,5800,5800,0
|
|
20231122,163800,46687460,5800,5800,5800,5800,0
|
|
20231122,163700,46687460,5800,5800,5800,5800,0
|
|
20231122,163600,46687460,5800,5800,5800,5800,0
|
|
20231122,163500,46687460,5800,5800,5800,5800,0
|
|
20231122,163400,46687460,5800,5800,5800,5800,0
|
|
20231122,163300,46687460,5800,5800,5800,5800,0
|
|
20231122,163200,46687460,5800,5800,5800,5800,0
|
|
20231122,163100,46687460,5800,5800,5800,5800,0
|
|
20231122,163000,46687460,5800,5800,5800,5800,194
|
|
20231122,162900,46687460,5800,5800,5800,5800,0
|
|
20231122,162800,46687460,5800,5800,5800,5800,0
|
|
20231122,162700,46687460,5800,5800,5800,5800,0
|
|
20231122,162600,46687460,5800,5800,5800,5800,0
|
|
20231122,162500,46687460,5800,5800,5800,5800,0
|
|
20231122,162400,46687460,5800,5800,5800,5800,0
|
|
20231122,162300,46687460,5800,5800,5800,5800,0
|
|
20231122,162200,46687460,5800,5800,5800,5800,0
|
|
20231122,162100,46687460,5800,5800,5800,5800,0
|
|
20231122,162000,46687460,5800,5800,5800,5800,0
|
|
20231122,161900,46687460,5800,5800,5800,5800,0
|
|
20231122,161800,46687460,5800,5800,5800,5800,0
|
|
20231122,161700,46687460,5800,5800,5800,5800,0
|
|
20231122,161600,46687460,5800,5800,5800,5800,0
|
|
20231122,161500,46687460,5800,5800,5800,5800,0
|
|
20231122,161400,46687460,5800,5800,5800,5800,0
|
|
20231122,161300,46687460,5800,5800,5800,5800,0
|
|
20231122,161200,46687460,5800,5800,5800,5800,0
|
|
20231122,161100,46687460,5800,5800,5800,5800,0
|
|
20231122,161000,46687460,5800,5800,5800,5800,0
|
|
20231122,160900,46687460,5800,5800,5800,5800,0
|
|
20231122,160800,46687460,5800,5800,5800,5800,0
|
|
20231122,160700,46687460,5800,5800,5800,5800,0
|
|
20231122,160600,46687460,5800,5800,5800,5800,0
|
|
20231122,160500,46687460,5800,5800,5800,5800,0
|
|
20231122,160400,46687460,5800,5800,5800,5800,0
|
|
20231122,160300,46687460,5800,5800,5800,5800,0
|
|
20231122,160200,46687460,5800,5800,5800,5800,0
|
|
20231122,160100,46687460,5800,5800,5800,5800,0
|
|
20231122,160000,46687460,5800,5800,5800,5800,194
|
|
20231122,155900,46687460,5800,5800,5800,5800,0
|
|
20231122,155800,46687460,5800,5800,5800,5800,0
|
|
20231122,155700,46687460,5800,5800,5800,5800,0
|
|
20231122,155600,46687460,5800,5800,5800,5800,0
|
|
20231122,155500,46687460,5800,5800,5800,5800,0
|
|
20231122,155400,46687460,5800,5800,5800,5800,0
|
|
20231122,155300,46687460,5800,5800,5800,5800,0
|
|
20231122,155200,46687460,5800,5800,5800,5800,0
|
|
20231122,155100,46687460,5800,5800,5800,5800,0
|
|
20231122,155000,46687460,5800,5800,5800,5800,0
|
|
20231122,154900,46687460,5800,5800,5800,5800,0
|
|
20231122,154800,46687460,5800,5800,5800,5800,0
|
|
20231122,154700,46687460,5800,5800,5800,5800,0
|
|
20231122,154600,46687460,5800,5800,5800,5800,0
|
|
20231122,154500,46687460,5800,5800,5800,5800,0
|
|
20231122,154400,46687460,5800,5800,5800,5800,0
|
|
20231122,154300,46687460,5800,5800,5800,5800,0
|
|
20231122,154200,46687460,5800,5800,5800,5800,0
|
|
20231122,154100,46687460,5800,5800,5800,5800,0
|
|
20231122,154000,46687460,5800,5800,5800,5800,0
|
|
20231122,153900,46687460,5800,5800,5800,5800,0
|
|
20231122,153800,46687460,5800,5800,5800,5800,0
|
|
20231122,153700,46687460,5800,5800,5800,5800,0
|
|
20231122,153600,46687460,5800,5800,5800,5800,0
|
|
20231122,153500,46687460,5800,5800,5800,5800,0
|
|
20231122,153400,46687460,5800,5800,5800,5800,0
|
|
20231122,153300,46687460,5800,5800,5800,5800,0
|
|
20231122,153200,46687460,5800,5800,5800,5800,0
|
|
20231122,153100,46687460,5800,5800,5800,5800,0
|
|
20231122,153000,46687460,5800,5800,5800,5800,388
|
|
20231122,152900,45562260,5800,5800,5800,5800,0
|
|
20231122,152800,45562260,5800,5800,5800,5800,0
|
|
20231122,152700,45562260,5800,5800,5800,5800,0
|
|
20231122,152600,45562260,5800,5800,5800,5800,0
|
|
20231122,152500,45562260,5800,5800,5800,5800,0
|
|
20231122,152400,45562260,5800,5800,5800,5800,0
|
|
20231122,152300,45562260,5800,5800,5800,5800,0
|
|
20231122,152200,45562260,5800,5800,5800,5800,0
|
|
20231122,152100,45562260,5800,5800,5800,5800,0
|
|
20231122,152000,45562260,5800,5800,5800,5800,0
|
|
20231122,151900,45562260,5800,5760,5800,5760,37
|
|
20231122,151800,45349060,5790,5790,5790,5790,50
|
|
20231122,151700,45059560,5800,5800,5800,5800,0
|
|
20231122,151600,45059560,5800,5800,5800,5800,0
|
|
20231122,151500,45059560,5800,5800,5800,5800,0
|
|
20231122,151400,45059560,5800,5800,5800,5800,0
|
|
20231122,151300,45059560,5800,5800,5800,5800,0
|
|
20231122,151200,45059560,5800,5800,5800,5800,0
|
|
20231122,151100,45059560,5800,5800,5800,5800,0
|
|
20231122,151000,45059560,5800,5800,5800,5800,0
|
|
20231122,150900,45059560,5800,5800,5800,5800,0
|
|
20231122,150800,45059560,5800,5800,5800,5800,0
|
|
20231122,150700,45059560,5800,5800,5800,5800,0
|
|
20231122,150600,45059560,5800,5800,5800,5800,2
|
|
20231122,150500,45047960,5750,5750,5750,5750,0
|
|
20231122,150400,45047960,5750,5750,5750,5750,58
|
|
20231122,150300,44714460,5800,5800,5800,5800,0
|
|
20231122,150200,44714460,5800,5800,5800,5800,0
|
|
20231122,150100,44714460,5800,5800,5800,5800,0
|
|
20231122,150000,44714460,5800,5800,5800,5800,0
|
|
20231122,145900,44714460,5800,5800,5800,5800,0
|
|
20231122,145800,44714460,5800,5800,5800,5800,0
|
|
20231122,145700,44714460,5800,5800,5800,5800,0
|
|
20231122,145600,44714460,5800,5800,5800,5800,0
|
|
20231122,145500,44714460,5800,5800,5800,5800,0
|
|
20231122,145400,44714460,5800,5800,5800,5800,0
|
|
20231122,145300,44714460,5800,5800,5800,5800,0
|
|
20231122,145200,44714460,5800,5800,5800,5800,18
|
|
20231122,145100,44610060,5800,5800,5800,5800,2
|
|
20231122,145000,44598460,5800,5800,5800,5800,0
|
|
20231122,144900,44598460,5800,5780,5800,5780,236
|
|
20231122,144800,43231860,5790,5780,5790,5780,4
|
|
20231122,144700,43208720,5790,5760,5790,5760,34
|
|
20231122,144600,43012790,5760,5760,5760,5760,20
|
|
20231122,144500,42897590,5750,5760,5760,5750,52
|
|
20231122,144400,42598440,5780,5780,5780,5780,0
|
|
20231122,144300,42598440,5780,5780,5780,5780,1
|
|
20231122,144200,42592660,5790,5790,5790,5790,100
|
|
20231122,144100,42013660,5790,5790,5790,5790,0
|
|
20231122,144000,42013660,5790,5790,5790,5790,2
|
|
20231122,143900,42002080,5770,5770,5770,5770,0
|
|
20231122,143800,42002080,5770,5770,5770,5770,161
|
|
20231122,143700,41073110,5800,5800,5800,5800,0
|
|
20231122,143600,41073110,5800,5790,5800,5770,195
|
|
20231122,143500,39943550,5790,5790,5790,5790,23
|
|
20231122,143400,39810380,5790,5790,5790,5790,0
|
|
20231122,143300,39810380,5790,5790,5790,5790,0
|
|
20231122,143200,39810380,5790,5790,5790,5790,2
|
|
20231122,143100,39798800,5770,5770,5770,5770,0
|
|
20231122,143000,39798800,5770,5770,5770,5770,0
|
|
20231122,142900,39798800,5770,5770,5770,5770,0
|
|
20231122,142800,39798800,5770,5770,5770,5770,0
|
|
20231122,142700,39798800,5770,5770,5770,5770,0
|
|
20231122,142600,39798800,5770,5770,5770,5770,0
|
|
20231122,142500,39798800,5770,5770,5770,5770,0
|
|
20231122,142400,39798800,5770,5760,5770,5760,131
|
|
20231122,142300,39044190,5770,5770,5770,5770,560
|
|
20231122,142200,35812990,5780,5780,5780,5780,117
|
|
20231122,142100,35136730,5800,5800,5800,5800,0
|
|
20231122,142000,35136730,5800,5800,5800,5800,0
|
|
20231122,141900,35136730,5800,5800,5800,5800,0
|
|
20231122,141800,35136730,5800,5800,5800,5800,0
|
|
20231122,141700,35136730,5800,5800,5800,5800,0
|
|
20231122,141600,35136730,5800,5800,5800,5800,0
|
|
20231122,141500,35136730,5800,5800,5800,5800,0
|
|
20231122,141400,35136730,5800,5800,5800,5800,0
|
|
20231122,141300,35136730,5800,5800,5800,5800,0
|
|
20231122,141200,35136730,5800,5800,5800,5800,0
|
|
20231122,141100,35136730,5800,5800,5800,5800,0
|
|
20231122,141000,35136730,5800,5800,5800,5800,0
|
|
20231122,140900,35136730,5800,5800,5800,5800,0
|
|
20231122,140800,35136730,5800,5800,5800,5800,0
|
|
20231122,140700,35136730,5800,5800,5800,5800,11
|
|
20231122,140600,35072930,5800,5800,5800,5800,0
|
|
20231122,140500,35072930,5800,5800,5800,5800,3
|
|
20231122,140400,35055530,5780,5780,5780,5780,0
|
|
20231122,140300,35055530,5780,5780,5780,5780,0
|
|
20231122,140200,35055530,5780,5780,5780,5780,0
|
|
20231122,140100,35055530,5780,5790,5790,5780,157
|
|
20231122,140000,34147980,5790,5790,5790,5790,130
|
|
20231122,135900,33395280,5800,5800,5800,5800,0
|
|
20231122,135800,33395280,5800,5800,5800,5800,0
|
|
20231122,135700,33395280,5800,5800,5800,5800,16
|
|
20231122,135600,33302480,5800,5800,5800,5800,0
|
|
20231122,135500,33302480,5800,5800,5800,5800,0
|
|
20231122,135400,33302480,5800,5800,5800,5800,0
|
|
20231122,135300,33302480,5800,5800,5800,5800,0
|
|
20231122,135200,33302480,5800,5800,5800,5800,10
|
|
20231122,135100,33244480,5800,5800,5800,5800,0
|
|
20231122,135000,33244480,5800,5800,5800,5800,0
|
|
20231122,134900,33244480,5800,5800,5800,5800,0
|
|
20231122,134800,33244480,5800,5800,5800,5800,0
|
|
20231122,134700,33244480,5800,5800,5800,5800,0
|
|
20231122,134600,33244480,5800,5800,5800,5800,0
|
|
20231122,134500,33244480,5800,5800,5800,5800,0
|
|
20231122,134400,33244480,5800,5800,5800,5800,0
|
|
20231122,134300,33244480,5800,5800,5800,5800,0
|
|
20231122,134200,33244480,5800,5800,5800,5800,0
|
|
20231122,134100,33244480,5800,5800,5800,5800,0
|
|
20231122,134000,33244480,5800,5800,5800,5800,36
|
|
20231122,133900,33035680,5800,5800,5800,5800,54
|
|
20231122,133800,32722480,5800,5800,5800,5800,1
|
|
20231122,133700,32716680,5800,5800,5800,5800,2
|
|
20231122,133600,32705080,5790,5790,5790,5790,0
|
|
20231122,133500,32705080,5790,5790,5790,5790,0
|
|
20231122,133400,32705080,5790,5790,5790,5790,0
|
|
20231122,133300,32705080,5790,5790,5790,5790,0
|
|
20231122,133200,32705080,5790,5790,5790,5790,0
|
|
20231122,133100,32705080,5790,5790,5790,5790,77
|
|
20231122,133000,32259250,5790,5790,5790,5790,0
|
|
20231122,132900,32259250,5790,5790,5790,5790,0
|
|
20231122,132800,32259250,5790,5790,5790,5790,0
|
|
20231122,132700,32259250,5790,5790,5790,5790,5
|
|
20231122,132600,32230300,5800,5800,5800,5800,0
|
|
20231122,132500,32230300,5800,5800,5800,5800,0
|
|
20231122,132400,32230300,5800,5800,5800,5800,0
|
|
20231122,132300,32230300,5800,5800,5800,5800,0
|
|
20231122,132200,32230300,5800,5800,5800,5800,0
|
|
20231122,132100,32230300,5800,5800,5800,5800,0
|
|
20231122,132000,32230300,5800,5800,5800,5800,0
|
|
20231122,131900,32230300,5800,5800,5800,5800,0
|
|
20231122,131800,32230300,5800,5800,5800,5800,0
|
|
20231122,131700,32230300,5800,5800,5800,5800,0
|
|
20231122,131600,32230300,5800,5800,5800,5800,0
|
|
20231122,131500,32230300,5800,5800,5800,5800,0
|
|
20231122,131400,32230300,5800,5800,5800,5800,0
|
|
20231122,131300,32230300,5800,5800,5800,5800,0
|
|
20231122,131200,32230300,5800,5800,5800,5800,0
|
|
20231122,131100,32230300,5800,5800,5800,5800,0
|
|
20231122,131000,32230300,5800,5800,5800,5800,0
|
|
20231122,130900,32230300,5800,5800,5800,5800,60
|
|
20231122,130800,31882300,5800,5790,5800,5790,180
|
|
20231122,130700,30838800,5800,5800,5800,5800,0
|
|
20231122,130600,30838800,5800,5800,5800,5800,0
|
|
20231122,130500,30838800,5800,5800,5800,5800,0
|
|
20231122,130400,30838800,5800,5800,5800,5800,0
|
|
20231122,130300,30838800,5800,5800,5800,5800,0
|
|
20231122,130200,30838800,5800,5800,5800,5800,0
|
|
20231122,130100,30838800,5800,5800,5800,5800,0
|
|
20231122,130000,30838800,5800,5800,5800,5800,0
|
|
20231122,125900,30838800,5800,5800,5800,5800,0
|
|
20231122,125800,30838800,5800,5800,5800,5800,0
|
|
20231122,125700,30838800,5800,5800,5800,5800,0
|
|
20231122,125600,30838800,5800,5800,5800,5800,0
|
|
20231122,125500,30838800,5800,5800,5800,5800,10
|
|
20231122,125400,30780800,5800,5800,5800,5800,0
|
|
20231122,125300,30780800,5800,5800,5800,5800,0
|
|
20231122,125200,30780800,5800,5800,5800,5800,10
|
|
20231122,125100,30722800,5800,5800,5800,5800,0
|
|
20231122,125000,30722800,5800,5800,5800,5800,0
|
|
20231122,124900,30722800,5800,5800,5800,5800,9
|
|
20231122,124800,30670600,5800,5800,5800,5800,0
|
|
20231122,124700,30670600,5800,5800,5800,5800,0
|
|
20231122,124600,30670600,5800,5800,5800,5800,0
|
|
20231122,124500,30670600,5800,5800,5800,5800,0
|
|
20231122,124400,30670600,5800,5800,5800,5800,0
|
|
20231122,124300,30670600,5800,5800,5800,5800,0
|
|
20231122,124200,30670600,5800,5800,5800,5800,0
|
|
20231122,124100,30670600,5800,5800,5800,5800,0
|
|
20231122,124000,30670600,5800,5800,5800,5800,0
|
|
20231122,123900,30670600,5800,5800,5800,5800,0
|
|
20231122,123800,30670600,5800,5800,5800,5800,0
|
|
20231122,123700,30670600,5800,5800,5800,5800,0
|
|
20231122,123600,30670600,5800,5800,5800,5800,0
|
|
20231122,123500,30670600,5800,5800,5800,5800,2
|
|
20231122,123400,30659000,5770,5790,5790,5770,451
|
|
20231122,123300,28050520,5800,5800,5800,5800,0
|
|
20231122,123200,28050520,5800,5800,5800,5800,0
|
|
20231122,123100,28050520,5800,5800,5800,5800,0
|
|
20231122,123000,28050520,5800,5800,5800,5800,0
|
|
20231122,122900,28050520,5800,5800,5800,5800,0
|
|
20231122,122800,28050520,5800,5800,5800,5800,0
|
|
20231122,122700,28050520,5800,5800,5800,5800,0
|
|
20231122,122600,28050520,5800,5800,5800,5800,0
|
|
20231122,122500,28050520,5800,5800,5800,5800,0
|
|
20231122,122400,28050520,5800,5800,5800,5800,0
|
|
20231122,122300,28050520,5800,5800,5800,5800,0
|
|
20231122,122200,28050520,5800,5800,5800,5800,0
|
|
20231122,122100,28050520,5800,5800,5800,5800,0
|
|
20231122,122000,28050520,5800,5800,5800,5800,0
|
|
20231122,121900,28050520,5800,5800,5800,5800,0
|
|
20231122,121800,28050520,5800,5800,5800,5800,0
|
|
20231122,121700,28050520,5800,5800,5800,5800,0
|
|
20231122,121600,28050520,5800,5800,5800,5800,0
|
|
20231122,121500,28050520,5800,5800,5800,5800,0
|
|
20231122,121400,28050520,5800,5800,5800,5800,0
|
|
20231122,121300,28050520,5800,5800,5800,5800,48
|
|
20231122,121200,27772120,5820,5810,5820,5810,73
|
|
20231122,121100,27347970,5810,5810,5810,5810,0
|
|
20231122,121000,27347970,5810,5810,5810,5810,0
|
|
20231122,120900,27347970,5810,5810,5810,5810,1
|
|
20231122,120800,27342160,5810,5810,5810,5810,0
|
|
20231122,120700,27342160,5810,5810,5810,5810,0
|
|
20231122,120600,27342160,5810,5810,5810,5810,0
|
|
20231122,120500,27342160,5810,5810,5810,5810,2
|
|
20231122,120400,27330540,5790,5790,5790,5790,0
|
|
20231122,120300,27330540,5790,5790,5790,5790,0
|
|
20231122,120200,27330540,5790,5790,5790,5790,0
|
|
20231122,120100,27330540,5790,5790,5790,5790,0
|
|
20231122,120000,27330540,5790,5790,5790,5790,0
|
|
20231122,115900,27330540,5790,5790,5790,5790,0
|
|
20231122,115800,27330540,5790,5790,5790,5790,0
|
|
20231122,115700,27330540,5790,5790,5790,5790,0
|
|
20231122,115600,27330540,5790,5790,5790,5790,0
|
|
20231122,115500,27330540,5790,5790,5790,5790,1
|
|
20231122,115400,27324750,5810,5810,5810,5810,0
|
|
20231122,115300,27324750,5810,5810,5810,5810,0
|
|
20231122,115200,27324750,5810,5810,5810,5810,8
|
|
20231122,115100,27278270,5810,5810,5810,5810,0
|
|
20231122,115000,27278270,5810,5810,5810,5810,0
|
|
20231122,114900,27278270,5810,5810,5810,5810,0
|
|
20231122,114800,27278270,5810,5810,5810,5810,0
|
|
20231122,114700,27278270,5810,5810,5810,5810,0
|
|
20231122,114600,27278270,5810,5810,5810,5810,0
|
|
20231122,114500,27278270,5810,5810,5810,5810,0
|
|
20231122,114400,27278270,5810,5810,5810,5810,0
|
|
20231122,114300,27278270,5810,5810,5810,5810,0
|
|
20231122,114200,27278270,5810,5810,5810,5810,0
|
|
20231122,114100,27278270,5810,5810,5810,5810,0
|
|
20231122,114000,27278270,5810,5810,5810,5810,16
|
|
20231122,113900,27185310,5810,5810,5810,5810,0
|
|
20231122,113800,27185310,5810,5810,5810,5810,2
|
|
20231122,113700,27173690,5800,5800,5800,5800,0
|
|
20231122,113600,27173690,5800,5800,5800,5800,0
|
|
20231122,113500,27173690,5800,5800,5800,5800,0
|
|
20231122,113400,27173690,5800,5800,5800,5800,0
|
|
20231122,113300,27173690,5800,5800,5800,5800,0
|
|
20231122,113200,27173690,5800,5800,5800,5800,0
|
|
20231122,113100,27173690,5800,5800,5800,5800,0
|
|
20231122,113000,27173690,5800,5800,5800,5800,0
|
|
20231122,112900,27173690,5800,5800,5800,5800,0
|
|
20231122,112800,27173690,5800,5800,5800,5800,0
|
|
20231122,112700,27173690,5800,5800,5800,5800,0
|
|
20231122,112600,27173690,5800,5800,5800,5800,0
|
|
20231122,112500,27173690,5800,5800,5800,5800,0
|
|
20231122,112400,27173690,5800,5800,5800,5800,34
|
|
20231122,112300,26976490,5820,5820,5820,5820,0
|
|
20231122,112200,26976490,5820,5820,5820,5820,0
|
|
20231122,112100,26976490,5820,5820,5820,5820,0
|
|
20231122,112000,26976490,5820,5820,5820,5820,0
|
|
20231122,111900,26976490,5820,5820,5820,5820,0
|
|
20231122,111800,26976490,5820,5820,5820,5820,1
|
|
20231122,111700,26970670,5830,5830,5830,5830,0
|
|
20231122,111600,26970670,5830,5830,5830,5830,0
|
|
20231122,111500,26970670,5830,5830,5830,5830,0
|
|
20231122,111400,26970670,5830,5800,5830,5800,297
|
|
20231122,111300,25244270,5800,5800,5800,5800,0
|
|
20231122,111200,25244270,5800,5800,5800,5800,0
|
|
20231122,111100,25244270,5800,5800,5800,5800,0
|
|
20231122,111000,25244270,5800,5800,5800,5800,3
|
|
20231122,110900,25226870,5770,5790,5800,5770,32
|
|
20231122,110800,25042180,5760,5770,5770,5760,85
|
|
20231122,110700,24552390,5780,5780,5780,5780,0
|
|
20231122,110600,24552390,5780,5780,5780,5780,0
|
|
20231122,110500,24552390,5780,5780,5780,5780,27
|
|
20231122,110400,24396330,5790,5790,5790,5790,0
|
|
20231122,110300,24396330,5790,5790,5790,5790,0
|
|
20231122,110200,24396330,5790,5790,5790,5790,0
|
|
20231122,110100,24396330,5790,5790,5790,5790,0
|
|
20231122,110000,24396330,5790,5790,5790,5790,0
|
|
20231122,105900,24396330,5790,5790,5790,5790,0
|
|
20231122,105800,24396330,5790,5790,5790,5790,0
|
|
20231122,105700,24396330,5790,5790,5790,5790,0
|
|
20231122,105600,24396330,5790,5790,5790,5790,37
|
|
20231122,105500,24182100,5770,5770,5770,5770,1
|
|
20231122,105400,24176330,5790,5790,5790,5790,0
|
|
20231122,105300,24176330,5790,5790,5790,5790,0
|
|
20231122,105200,24176330,5790,5790,5790,5790,2
|
|
20231122,105100,24164750,5770,5770,5770,5770,0
|
|
20231122,105000,24164750,5770,5770,5770,5770,30
|
|
20231122,104900,23991650,5790,5790,5790,5790,0
|
|
20231122,104800,23991650,5790,5790,5790,5790,10
|
|
20231122,104700,23933750,5790,5790,5790,5790,2
|
|
20231122,104600,23922170,5770,5770,5770,5770,91
|
|
20231122,104500,23397100,5790,5790,5790,5790,1
|
|
20231122,104400,23391310,5790,5790,5790,5790,0
|
|
20231122,104300,23391310,5790,5790,5790,5790,0
|
|
20231122,104200,23391310,5790,5790,5790,5790,0
|
|
20231122,104100,23391310,5790,5790,5790,5790,15
|
|
20231122,104000,23304460,5790,5790,5790,5790,0
|
|
20231122,103900,23304460,5790,5790,5790,5790,2
|
|
20231122,103800,23292880,5770,5780,5780,5770,15
|
|
20231122,103700,23206310,5780,5780,5780,5780,0
|
|
20231122,103600,23206310,5780,5780,5780,5780,0
|
|
20231122,103500,23206310,5780,5780,5780,5780,0
|
|
20231122,103400,23206310,5780,5780,5780,5780,6
|
|
20231122,103300,23171630,5790,5790,5790,5790,115
|
|
20231122,103200,22505780,5790,5780,5790,5780,191
|
|
20231122,103100,21401790,5790,5790,5790,5790,0
|
|
20231122,103000,21401790,5790,5790,5790,5790,1
|
|
20231122,102900,21396000,5790,5790,5790,5790,0
|
|
20231122,102800,21396000,5790,5790,5790,5790,0
|
|
20231122,102700,21396000,5790,5790,5790,5790,0
|
|
20231122,102600,21396000,5790,5790,5790,5790,5
|
|
20231122,102500,21367050,5790,5790,5790,5790,2
|
|
20231122,102400,21355470,5790,5790,5790,5790,28
|
|
20231122,102300,21193350,5790,5800,5800,5790,203
|
|
20231122,102200,20016280,5830,5830,5830,5830,0
|
|
20231122,102100,20016280,5830,5830,5830,5830,2
|
|
20231122,102000,20004620,5810,5810,5810,5810,0
|
|
20231122,101900,20004620,5810,5810,5810,5810,50
|
|
20231122,101800,19714120,5830,5830,5830,5830,0
|
|
20231122,101700,19714120,5830,5830,5830,5830,0
|
|
20231122,101600,19714120,5830,5830,5830,5830,1
|
|
20231122,101500,19708290,5830,5830,5830,5830,0
|
|
20231122,101400,19708290,5830,5830,5830,5830,0
|
|
20231122,101300,19708290,5830,5830,5830,5830,0
|
|
20231122,101200,19708290,5830,5830,5830,5830,0
|
|
20231122,101100,19708290,5830,5830,5830,5830,0
|
|
20231122,101000,19708290,5830,5830,5830,5830,0
|
|
20231122,100900,19708290,5830,5830,5830,5830,0
|
|
20231122,100800,19708290,5830,5830,5830,5830,0
|
|
20231122,100700,19708290,5830,5830,5830,5830,0
|
|
20231122,100600,19708290,5830,5830,5830,5830,0
|
|
20231122,100500,19708290,5830,5830,5830,5830,0
|
|
20231122,100400,19708290,5830,5830,5830,5830,0
|
|
20231122,100300,19708290,5830,5830,5830,5830,0
|
|
20231122,100200,19708290,5830,5830,5830,5830,0
|
|
20231122,100100,19708290,5830,5830,5830,5830,0
|
|
20231122,100000,19708290,5830,5830,5830,5830,0
|
|
20231122,095900,19708290,5830,5830,5830,5830,2
|
|
20231122,095800,19696630,5800,5800,5800,5800,0
|
|
20231122,095700,19696630,5800,5800,5800,5800,0
|
|
20231122,095600,19696630,5800,5800,5800,5800,0
|
|
20231122,095500,19696630,5800,5830,5830,5800,247
|
|
20231122,095400,18263730,5830,5830,5830,5830,0
|
|
20231122,095300,18263730,5830,5830,5830,5830,0
|
|
20231122,095200,18263730,5830,5830,5830,5830,0
|
|
20231122,095100,18263730,5830,5830,5830,5830,8
|
|
20231122,095000,18217090,5820,5820,5820,5820,181
|
|
20231122,094900,17163670,5810,5810,5810,5810,0
|
|
20231122,094800,17163670,5810,5810,5810,5810,0
|
|
20231122,094700,17163670,5810,5810,5810,5810,0
|
|
20231122,094600,17163670,5810,5810,5810,5810,0
|
|
20231122,094500,17163670,5810,5810,5810,5800,465
|
|
20231122,094400,14466310,5810,5810,5810,5810,0
|
|
20231122,094300,14466310,5810,5820,5820,5810,303
|
|
20231122,094200,12705810,5830,5830,5830,5830,0
|
|
20231122,094100,12705810,5830,5830,5830,5830,0
|
|
20231122,094000,12705810,5830,5830,5830,5830,1
|
|
20231122,093900,12699980,5830,5830,5830,5830,0
|
|
20231122,093800,12699980,5830,5830,5830,5830,2
|
|
20231122,093700,12688320,5830,5830,5830,5830,0
|
|
20231122,093600,12688320,5830,5820,5830,5820,1280
|
|
20231122,093500,5238670,5820,5820,5820,5820,0
|
|
20231122,093400,5238670,5820,5820,5820,5820,0
|
|
20231122,093300,5238670,5820,5820,5820,5820,27
|
|
20231122,093200,5081530,5830,5830,5830,5830,5
|
|
20231122,093100,5052380,5830,5830,5830,5830,0
|
|
20231122,093000,5052380,5830,5830,5830,5830,0
|
|
20231122,092900,5052380,5830,5830,5830,5830,0
|
|
20231122,092800,5052380,5830,5830,5830,5830,0
|
|
20231122,092700,5052380,5830,5830,5830,5830,0
|
|
20231122,092600,5052380,5830,5830,5830,5830,0
|
|
20231122,092500,5052380,5830,5830,5830,5830,85
|
|
20231122,092400,4556830,5840,5840,5840,5840,0
|
|
20231122,092300,4556830,5840,5840,5840,5840,0
|
|
20231122,092200,4556830,5840,5840,5840,5840,0
|
|
20231122,092100,4556830,5840,5840,5840,5840,90
|
|
20231122,092000,4031230,5840,5840,5840,5840,0
|
|
20231122,091900,4031230,5840,5840,5840,5840,0
|
|
20231122,091800,4031230,5840,5840,5840,5840,0
|
|
20231122,091700,4031230,5840,5840,5840,5840,0
|
|
20231122,091600,4031230,5840,5840,5840,5840,1
|
|
20231122,091500,4025390,5840,5840,5840,5840,2
|
|
20231122,091400,4013710,5840,5840,5840,5840,47
|
|
20231122,091300,3739230,5860,5840,5860,5840,2
|
|
20231122,091200,3727530,5870,5840,5870,5840,49
|
|
20231122,091100,3441240,5840,5840,5840,5840,40
|
|
20231122,091000,3207640,5850,5850,5850,5850,373
|
|
20231122,090900,1025590,5870,5870,5870,5870,0
|
|
20231122,090800,1025590,5870,5850,5870,5850,2
|
|
20231122,090700,1013870,5860,5860,5860,5860,0
|
|
20231122,090600,1013870,5860,5860,5860,5860,0
|
|
20231122,090500,1013870,5860,5860,5860,5860,0
|
|
20231122,090400,1013870,5860,5860,5860,5860,0
|
|
20231122,090300,1013870,5860,5860,5860,5860,0
|
|
20231122,090200,1013870,5860,5860,5860,5860,0
|
|
20231122,090100,1013870,5860,5860,5860,5850,74
|
|
20231122,090000,580640,5860,5870,5870,5860,99
|