684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,202100,158878650,5200,5200,5200,5200,1398
|
|
20231114,202000,158878650,5200,5200,5200,5200,0
|
|
20231114,201900,158878650,5200,5200,5200,5200,0
|
|
20231114,201800,158878650,5200,5200,5200,5200,0
|
|
20231114,201700,158878650,5200,5200,5200,5200,0
|
|
20231114,201600,158878650,5200,5200,5200,5200,0
|
|
20231114,201500,158878650,5200,5200,5200,5200,0
|
|
20231114,201400,158878650,5200,5200,5200,5200,0
|
|
20231114,201300,158878650,5200,5200,5200,5200,0
|
|
20231114,201200,158878650,5200,5200,5200,5200,0
|
|
20231114,201100,158878650,5200,5200,5200,5200,0
|
|
20231114,201000,158878650,5200,5200,5200,5200,0
|
|
20231114,200900,158878650,5200,5200,5200,5200,0
|
|
20231114,200800,158878650,5200,5200,5200,5200,0
|
|
20231114,200700,158878650,5200,5200,5200,5200,0
|
|
20231114,200600,158878650,5200,5200,5200,5200,0
|
|
20231114,200500,158878650,5200,5200,5200,5200,0
|
|
20231114,200400,158878650,5200,5200,5200,5200,0
|
|
20231114,200300,158878650,5200,5200,5200,5200,0
|
|
20231114,200200,158878650,5200,5200,5200,5200,0
|
|
20231114,200100,158878650,5200,5200,5200,5200,0
|
|
20231114,200000,158878650,5200,5200,5200,5200,0
|
|
20231114,195900,158878650,5200,5200,5200,5200,0
|
|
20231114,195800,158878650,5200,5200,5200,5200,0
|
|
20231114,195700,158878650,5200,5200,5200,5200,0
|
|
20231114,195600,158878650,5200,5200,5200,5200,0
|
|
20231114,195500,158878650,5200,5200,5200,5200,0
|
|
20231114,195400,158878650,5200,5200,5200,5200,0
|
|
20231114,195300,158878650,5200,5200,5200,5200,0
|
|
20231114,195200,158878650,5200,5200,5200,5200,0
|
|
20231114,195100,158878650,5200,5200,5200,5200,1398
|
|
20231114,195000,158878650,5200,5200,5200,5200,0
|
|
20231114,194900,158878650,5200,5200,5200,5200,0
|
|
20231114,194800,158878650,5200,5200,5200,5200,0
|
|
20231114,194700,158878650,5200,5200,5200,5200,0
|
|
20231114,194600,158878650,5200,5200,5200,5200,0
|
|
20231114,194500,158878650,5200,5200,5200,5200,0
|
|
20231114,194400,158878650,5200,5200,5200,5200,0
|
|
20231114,194300,158878650,5200,5200,5200,5200,0
|
|
20231114,194200,158878650,5200,5200,5200,5200,0
|
|
20231114,194100,158878650,5200,5200,5200,5200,0
|
|
20231114,194000,158878650,5200,5200,5200,5200,0
|
|
20231114,193900,158878650,5200,5200,5200,5200,0
|
|
20231114,193800,158878650,5200,5200,5200,5200,0
|
|
20231114,193700,158878650,5200,5200,5200,5200,0
|
|
20231114,193600,158878650,5200,5200,5200,5200,0
|
|
20231114,193500,158878650,5200,5200,5200,5200,0
|
|
20231114,193400,158878650,5200,5200,5200,5200,0
|
|
20231114,193300,158878650,5200,5200,5200,5200,0
|
|
20231114,193200,158878650,5200,5200,5200,5200,0
|
|
20231114,193100,158878650,5200,5200,5200,5200,0
|
|
20231114,193000,158878650,5200,5200,5200,5200,0
|
|
20231114,192900,158878650,5200,5200,5200,5200,0
|
|
20231114,192800,158878650,5200,5200,5200,5200,0
|
|
20231114,192700,158878650,5200,5200,5200,5200,0
|
|
20231114,192600,158878650,5200,5200,5200,5200,0
|
|
20231114,192500,158878650,5200,5200,5200,5200,0
|
|
20231114,192400,158878650,5200,5200,5200,5200,0
|
|
20231114,192300,158878650,5200,5200,5200,5200,0
|
|
20231114,192200,158878650,5200,5200,5200,5200,0
|
|
20231114,192100,158878650,5200,5200,5200,5200,1398
|
|
20231114,192000,158878650,5200,5200,5200,5200,0
|
|
20231114,191900,158878650,5200,5200,5200,5200,0
|
|
20231114,191800,158878650,5200,5200,5200,5200,0
|
|
20231114,191700,158878650,5200,5200,5200,5200,0
|
|
20231114,191600,158878650,5200,5200,5200,5200,0
|
|
20231114,191500,158878650,5200,5200,5200,5200,0
|
|
20231114,191400,158878650,5200,5200,5200,5200,0
|
|
20231114,191300,158878650,5200,5200,5200,5200,0
|
|
20231114,191200,158878650,5200,5200,5200,5200,0
|
|
20231114,191100,158878650,5200,5200,5200,5200,0
|
|
20231114,191000,158878650,5200,5200,5200,5200,0
|
|
20231114,190900,158878650,5200,5200,5200,5200,0
|
|
20231114,190800,158878650,5200,5200,5200,5200,0
|
|
20231114,190700,158878650,5200,5200,5200,5200,0
|
|
20231114,190600,158878650,5200,5200,5200,5200,0
|
|
20231114,190500,158878650,5200,5200,5200,5200,0
|
|
20231114,190400,158878650,5200,5200,5200,5200,0
|
|
20231114,190300,158878650,5200,5200,5200,5200,0
|
|
20231114,190200,158878650,5200,5200,5200,5200,0
|
|
20231114,190100,158878650,5200,5200,5200,5200,0
|
|
20231114,190000,158878650,5200,5200,5200,5200,0
|
|
20231114,185900,158878650,5200,5200,5200,5200,0
|
|
20231114,185800,158878650,5200,5200,5200,5200,0
|
|
20231114,185700,158878650,5200,5200,5200,5200,0
|
|
20231114,185600,158878650,5200,5200,5200,5200,0
|
|
20231114,185500,158878650,5200,5200,5200,5200,0
|
|
20231114,185400,158878650,5200,5200,5200,5200,0
|
|
20231114,185300,158878650,5200,5200,5200,5200,0
|
|
20231114,185200,158878650,5200,5200,5200,5200,0
|
|
20231114,185100,158878650,5200,5200,5200,5200,1398
|
|
20231114,185000,158878650,5200,5200,5200,5200,0
|
|
20231114,184900,158878650,5200,5200,5200,5200,0
|
|
20231114,184800,158878650,5200,5200,5200,5200,0
|
|
20231114,184700,158878650,5200,5200,5200,5200,0
|
|
20231114,184600,158878650,5200,5200,5200,5200,0
|
|
20231114,184500,158878650,5200,5200,5200,5200,0
|
|
20231114,184400,158878650,5200,5200,5200,5200,0
|
|
20231114,184300,158878650,5200,5200,5200,5200,0
|
|
20231114,184200,158878650,5200,5200,5200,5200,0
|
|
20231114,184100,158878650,5200,5200,5200,5200,0
|
|
20231114,184000,158878650,5200,5200,5200,5200,0
|
|
20231114,183900,158878650,5200,5200,5200,5200,0
|
|
20231114,183800,158878650,5200,5200,5200,5200,0
|
|
20231114,183700,158878650,5200,5200,5200,5200,0
|
|
20231114,183600,158878650,5200,5200,5200,5200,0
|
|
20231114,183500,158878650,5200,5200,5200,5200,0
|
|
20231114,183400,158878650,5200,5200,5200,5200,0
|
|
20231114,183300,158878650,5200,5200,5200,5200,0
|
|
20231114,183200,158878650,5200,5200,5200,5200,0
|
|
20231114,183100,158878650,5200,5200,5200,5200,0
|
|
20231114,183000,158878650,5200,5200,5200,5200,0
|
|
20231114,182900,158878650,5200,5200,5200,5200,0
|
|
20231114,182800,158878650,5200,5200,5200,5200,0
|
|
20231114,182700,158878650,5200,5200,5200,5200,0
|
|
20231114,182600,158878650,5200,5200,5200,5200,0
|
|
20231114,182500,158878650,5200,5200,5200,5200,0
|
|
20231114,182400,158878650,5200,5200,5200,5200,0
|
|
20231114,182300,158878650,5200,5200,5200,5200,0
|
|
20231114,182200,158878650,5200,5200,5200,5200,0
|
|
20231114,182100,158878650,5200,5200,5200,5200,1398
|
|
20231114,182000,158878650,5200,5200,5200,5200,0
|
|
20231114,181900,158878650,5200,5200,5200,5200,0
|
|
20231114,181800,158878650,5200,5200,5200,5200,0
|
|
20231114,181700,158878650,5200,5200,5200,5200,0
|
|
20231114,181600,158878650,5200,5200,5200,5200,0
|
|
20231114,181500,158878650,5200,5200,5200,5200,0
|
|
20231114,181400,158878650,5200,5200,5200,5200,0
|
|
20231114,181300,158878650,5200,5200,5200,5200,0
|
|
20231114,181200,158878650,5200,5200,5200,5200,0
|
|
20231114,181100,158878650,5200,5200,5200,5200,0
|
|
20231114,181000,158878650,5200,5200,5200,5200,0
|
|
20231114,180900,158878650,5200,5200,5200,5200,0
|
|
20231114,180800,158878650,5200,5200,5200,5200,0
|
|
20231114,180700,158878650,5200,5200,5200,5200,0
|
|
20231114,180600,158878650,5200,5200,5200,5200,0
|
|
20231114,180500,158878650,5200,5200,5200,5200,0
|
|
20231114,180400,158878650,5200,5200,5200,5200,0
|
|
20231114,180300,158878650,5200,5200,5200,5200,0
|
|
20231114,180200,158878650,5200,5200,5200,5200,0
|
|
20231114,180100,158878650,5200,5200,5200,5200,0
|
|
20231114,180000,158878650,5200,5200,5200,5200,0
|
|
20231114,175900,158878650,5200,5200,5200,5200,0
|
|
20231114,175800,158878650,5200,5200,5200,5200,0
|
|
20231114,175700,158878650,5200,5200,5200,5200,0
|
|
20231114,175600,158878650,5200,5200,5200,5200,0
|
|
20231114,175500,158878650,5200,5200,5200,5200,0
|
|
20231114,175400,158878650,5200,5200,5200,5200,0
|
|
20231114,175300,158878650,5200,5200,5200,5200,0
|
|
20231114,175200,158878650,5200,5200,5200,5200,0
|
|
20231114,175100,158878650,5200,5200,5200,5200,1398
|
|
20231114,175000,158878650,5200,5200,5200,5200,0
|
|
20231114,174900,158878650,5200,5200,5200,5200,0
|
|
20231114,174800,158878650,5200,5200,5200,5200,0
|
|
20231114,174700,158878650,5200,5200,5200,5200,0
|
|
20231114,174600,158878650,5200,5200,5200,5200,0
|
|
20231114,174500,158878650,5200,5200,5200,5200,0
|
|
20231114,174400,158878650,5200,5200,5200,5200,0
|
|
20231114,174300,158878650,5200,5200,5200,5200,0
|
|
20231114,174200,158878650,5200,5200,5200,5200,0
|
|
20231114,174100,158878650,5200,5200,5200,5200,0
|
|
20231114,174000,158878650,5200,5200,5200,5200,0
|
|
20231114,173900,158878650,5200,5200,5200,5200,0
|
|
20231114,173800,158878650,5200,5200,5200,5200,0
|
|
20231114,173700,158878650,5200,5200,5200,5200,0
|
|
20231114,173600,158878650,5200,5200,5200,5200,0
|
|
20231114,173500,158878650,5200,5200,5200,5200,0
|
|
20231114,173400,158878650,5200,5200,5200,5200,0
|
|
20231114,173300,158878650,5200,5200,5200,5200,0
|
|
20231114,173200,158878650,5200,5200,5200,5200,0
|
|
20231114,173100,158878650,5200,5200,5200,5200,0
|
|
20231114,173000,158878650,5200,5200,5200,5200,0
|
|
20231114,172900,158878650,5200,5200,5200,5200,0
|
|
20231114,172800,158878650,5200,5200,5200,5200,0
|
|
20231114,172700,158878650,5200,5200,5200,5200,0
|
|
20231114,172600,158878650,5200,5200,5200,5200,0
|
|
20231114,172500,158878650,5200,5200,5200,5200,0
|
|
20231114,172400,158878650,5200,5200,5200,5200,0
|
|
20231114,172300,158878650,5200,5200,5200,5200,0
|
|
20231114,172200,158878650,5200,5200,5200,5200,0
|
|
20231114,172100,158878650,5200,5200,5200,5200,1398
|
|
20231114,172000,158878650,5200,5200,5200,5200,0
|
|
20231114,171900,158878650,5200,5200,5200,5200,0
|
|
20231114,171800,158878650,5200,5200,5200,5200,0
|
|
20231114,171700,158878650,5200,5200,5200,5200,0
|
|
20231114,171600,158878650,5200,5200,5200,5200,0
|
|
20231114,171500,158878650,5200,5200,5200,5200,0
|
|
20231114,171400,158878650,5200,5200,5200,5200,0
|
|
20231114,171300,158878650,5200,5200,5200,5200,0
|
|
20231114,171200,158878650,5200,5200,5200,5200,0
|
|
20231114,171100,158878650,5200,5200,5200,5200,0
|
|
20231114,171000,158878650,5200,5200,5200,5200,0
|
|
20231114,170900,158878650,5200,5200,5200,5200,0
|
|
20231114,170800,158878650,5200,5200,5200,5200,0
|
|
20231114,170700,158878650,5200,5200,5200,5200,0
|
|
20231114,170600,158878650,5200,5200,5200,5200,0
|
|
20231114,170500,158878650,5200,5200,5200,5200,0
|
|
20231114,170400,158878650,5200,5200,5200,5200,0
|
|
20231114,170300,158878650,5200,5200,5200,5200,0
|
|
20231114,170200,158878650,5200,5200,5200,5200,0
|
|
20231114,170100,158878650,5200,5200,5200,5200,0
|
|
20231114,170000,158878650,5200,5200,5200,5200,0
|
|
20231114,165900,158878650,5200,5200,5200,5200,0
|
|
20231114,165800,158878650,5200,5200,5200,5200,0
|
|
20231114,165700,158878650,5200,5200,5200,5200,0
|
|
20231114,165600,158878650,5200,5200,5200,5200,0
|
|
20231114,165500,158878650,5200,5200,5200,5200,0
|
|
20231114,165400,158878650,5200,5200,5200,5200,0
|
|
20231114,165300,158878650,5200,5200,5200,5200,0
|
|
20231114,165200,158878650,5200,5200,5200,5200,0
|
|
20231114,165100,158878650,5200,5200,5200,5200,1398
|
|
20231114,165000,158878650,5200,5200,5200,5200,0
|
|
20231114,164900,158878650,5200,5200,5200,5200,0
|
|
20231114,164800,158878650,5200,5200,5200,5200,0
|
|
20231114,164700,158878650,5200,5200,5200,5200,0
|
|
20231114,164600,158878650,5200,5200,5200,5200,0
|
|
20231114,164500,158878650,5200,5200,5200,5200,0
|
|
20231114,164400,158878650,5200,5200,5200,5200,0
|
|
20231114,164300,158878650,5200,5200,5200,5200,0
|
|
20231114,164200,158878650,5200,5200,5200,5200,0
|
|
20231114,164100,158878650,5200,5200,5200,5200,0
|
|
20231114,164000,158878650,5200,5200,5200,5200,0
|
|
20231114,163900,158878650,5200,5200,5200,5200,0
|
|
20231114,163800,158878650,5200,5200,5200,5200,0
|
|
20231114,163700,158878650,5200,5200,5200,5200,0
|
|
20231114,163600,158878650,5200,5200,5200,5200,0
|
|
20231114,163500,158878650,5200,5200,5200,5200,0
|
|
20231114,163400,158878650,5200,5200,5200,5200,0
|
|
20231114,163300,158878650,5200,5200,5200,5200,0
|
|
20231114,163200,158878650,5200,5200,5200,5200,0
|
|
20231114,163100,158878650,5200,5200,5200,5200,0
|
|
20231114,163000,158878650,5200,5200,5200,5200,0
|
|
20231114,162900,158878650,5200,5200,5200,5200,0
|
|
20231114,162800,158878650,5200,5200,5200,5200,0
|
|
20231114,162700,158878650,5200,5200,5200,5200,0
|
|
20231114,162600,158878650,5200,5200,5200,5200,0
|
|
20231114,162500,158878650,5200,5200,5200,5200,0
|
|
20231114,162400,158878650,5200,5200,5200,5200,0
|
|
20231114,162300,158878650,5200,5200,5200,5200,0
|
|
20231114,162200,158878650,5200,5200,5200,5200,0
|
|
20231114,162100,158878650,5200,5200,5200,5200,1398
|
|
20231114,162000,158878650,5200,5200,5200,5200,0
|
|
20231114,161900,158878650,5200,5200,5200,5200,0
|
|
20231114,161800,158878650,5200,5200,5200,5200,0
|
|
20231114,161700,158878650,5200,5200,5200,5200,0
|
|
20231114,161600,158878650,5200,5200,5200,5200,0
|
|
20231114,161500,158878650,5200,5200,5200,5200,0
|
|
20231114,161400,158878650,5200,5200,5200,5200,0
|
|
20231114,161300,158878650,5200,5200,5200,5200,0
|
|
20231114,161200,158878650,5200,5200,5200,5200,0
|
|
20231114,161100,158878650,5200,5200,5200,5200,0
|
|
20231114,161000,158878650,5200,5200,5200,5200,0
|
|
20231114,160900,158878650,5200,5200,5200,5200,0
|
|
20231114,160800,158878650,5200,5200,5200,5200,0
|
|
20231114,160700,158878650,5200,5200,5200,5200,0
|
|
20231114,160600,158878650,5200,5200,5200,5200,0
|
|
20231114,160500,158878650,5200,5200,5200,5200,0
|
|
20231114,160400,158878650,5200,5200,5200,5200,0
|
|
20231114,160300,158878650,5200,5200,5200,5200,0
|
|
20231114,160200,158878650,5200,5200,5200,5200,0
|
|
20231114,160100,158878650,5200,5200,5200,5200,0
|
|
20231114,160000,158878650,5200,5200,5200,5200,0
|
|
20231114,155900,158878650,5200,5200,5200,5200,0
|
|
20231114,155800,158878650,5200,5200,5200,5200,0
|
|
20231114,155700,158878650,5200,5200,5200,5200,0
|
|
20231114,155600,158878650,5200,5200,5200,5200,0
|
|
20231114,155500,158878650,5200,5200,5200,5200,0
|
|
20231114,155400,158878650,5200,5200,5200,5200,0
|
|
20231114,155300,158878650,5200,5200,5200,5200,0
|
|
20231114,155200,158878650,5200,5200,5200,5200,0
|
|
20231114,155100,158878650,5200,5200,5200,5200,1398
|
|
20231114,155000,158878650,5200,5200,5200,5200,0
|
|
20231114,154900,158878650,5200,5200,5200,5200,0
|
|
20231114,154800,158878650,5200,5200,5200,5200,0
|
|
20231114,154700,158878650,5200,5200,5200,5200,0
|
|
20231114,154600,158878650,5200,5200,5200,5200,0
|
|
20231114,154500,158878650,5200,5200,5200,5200,0
|
|
20231114,154400,158878650,5200,5200,5200,5200,0
|
|
20231114,154300,158878650,5200,5200,5200,5200,0
|
|
20231114,154200,158878650,5200,5200,5200,5200,0
|
|
20231114,154100,158878650,5200,5200,5200,5200,0
|
|
20231114,154000,158878650,5200,5200,5200,5200,0
|
|
20231114,153900,158878650,5200,5200,5200,5200,0
|
|
20231114,153800,158878650,5200,5200,5200,5200,0
|
|
20231114,153700,158878650,5200,5200,5200,5200,0
|
|
20231114,153600,158878650,5200,5200,5200,5200,0
|
|
20231114,153500,158878650,5200,5200,5200,5200,0
|
|
20231114,153400,158878650,5200,5200,5200,5200,0
|
|
20231114,153300,158878650,5200,5200,5200,5200,0
|
|
20231114,153200,158878650,5200,5200,5200,5200,0
|
|
20231114,153100,158878650,5200,5200,5200,5200,0
|
|
20231114,153000,158878650,5200,5200,5200,5200,1398
|
|
20231114,152900,151609050,5220,5220,5220,5220,0
|
|
20231114,152800,151609050,5220,5220,5220,5220,0
|
|
20231114,152700,151609050,5220,5220,5220,5220,0
|
|
20231114,152600,151609050,5220,5220,5220,5220,0
|
|
20231114,152500,151609050,5220,5220,5220,5220,0
|
|
20231114,152400,151609050,5220,5220,5220,5220,0
|
|
20231114,152300,151609050,5220,5220,5220,5220,0
|
|
20231114,152200,151609050,5220,5220,5220,5220,0
|
|
20231114,152100,151609050,5220,5220,5220,5220,0
|
|
20231114,152000,151609050,5220,5220,5220,5220,0
|
|
20231114,151900,151609050,5220,5220,5220,5200,38
|
|
20231114,151800,151410710,5200,5200,5200,5200,30
|
|
20231114,151700,151254710,5210,5210,5210,5210,0
|
|
20231114,151600,151254710,5210,5210,5210,5210,0
|
|
20231114,151500,151254710,5210,5220,5220,5200,71
|
|
20231114,151400,150885230,5220,5220,5220,5220,0
|
|
20231114,151300,150885230,5220,5220,5220,5220,100
|
|
20231114,151200,150363230,5230,5230,5230,5230,19
|
|
20231114,151100,150263860,5220,5220,5220,5220,0
|
|
20231114,151000,150263860,5220,5220,5220,5220,0
|
|
20231114,150900,150263860,5220,5220,5220,5220,0
|
|
20231114,150800,150263860,5220,5220,5220,5220,1020
|
|
20231114,150700,144939460,5210,5210,5210,5210,70
|
|
20231114,150600,144574760,5220,5220,5220,5220,0
|
|
20231114,150500,144574760,5220,5220,5220,5220,0
|
|
20231114,150400,144574760,5220,5220,5220,5220,0
|
|
20231114,150300,144574760,5220,5220,5220,5220,0
|
|
20231114,150200,144574760,5220,5220,5220,5220,30
|
|
20231114,150100,144418160,5230,5220,5230,5220,162
|
|
20231114,150000,143571800,5220,5210,5220,5210,1308
|
|
20231114,145900,136755450,5200,5200,5200,5200,0
|
|
20231114,145800,136755450,5200,5200,5200,5200,638
|
|
20231114,145700,133437850,5200,5200,5200,5200,201
|
|
20231114,145600,132392650,5200,5200,5200,5200,101
|
|
20231114,145500,131867450,5180,5180,5180,5180,0
|
|
20231114,145400,131867450,5180,5180,5180,5180,43
|
|
20231114,145300,131644710,5200,5200,5200,5190,778
|
|
20231114,145200,127602340,5200,5200,5200,5200,46
|
|
20231114,145100,127363140,5210,5210,5210,5210,0
|
|
20231114,145000,127363140,5210,5210,5210,5210,0
|
|
20231114,144900,127363140,5210,5210,5210,5210,300
|
|
20231114,144800,125800140,5230,5230,5230,5230,0
|
|
20231114,144700,125800140,5230,5230,5230,5230,0
|
|
20231114,144600,125800140,5230,5230,5230,5230,0
|
|
20231114,144500,125800140,5230,5230,5230,5230,0
|
|
20231114,144400,125800140,5230,5230,5230,5230,0
|
|
20231114,144300,125800140,5230,5230,5230,5230,0
|
|
20231114,144200,125800140,5230,5230,5230,5230,0
|
|
20231114,144100,125800140,5230,5230,5230,5230,0
|
|
20231114,144000,125800140,5230,5230,5230,5230,0
|
|
20231114,143900,125800140,5230,5230,5230,5230,1
|
|
20231114,143800,125794910,5190,5190,5190,5190,0
|
|
20231114,143700,125794910,5190,5220,5220,5190,1004
|
|
20231114,143600,120554150,5220,5220,5220,5220,0
|
|
20231114,143500,120554150,5220,5220,5220,5220,0
|
|
20231114,143400,120554150,5220,5220,5220,5220,0
|
|
20231114,143300,120554150,5220,5220,5220,5220,0
|
|
20231114,143200,120554150,5220,5220,5220,5220,0
|
|
20231114,143100,120554150,5220,5220,5220,5220,0
|
|
20231114,143000,120554150,5220,5220,5220,5220,0
|
|
20231114,142900,120554150,5220,5220,5220,5220,0
|
|
20231114,142800,120554150,5220,5220,5220,5220,40
|
|
20231114,142700,120345350,5220,5220,5220,5220,0
|
|
20231114,142600,120345350,5220,5220,5220,5220,0
|
|
20231114,142500,120345350,5220,5220,5220,5220,0
|
|
20231114,142400,120345350,5220,5220,5220,5220,0
|
|
20231114,142300,120345350,5220,5220,5220,5220,51
|
|
20231114,142200,120079130,5200,5200,5200,5200,600
|
|
20231114,142100,116959130,5220,5220,5220,5220,0
|
|
20231114,142000,116959130,5220,5220,5220,5220,0
|
|
20231114,141900,116959130,5220,5220,5220,5220,0
|
|
20231114,141800,116959130,5220,5220,5220,5220,0
|
|
20231114,141700,116959130,5220,5220,5220,5220,0
|
|
20231114,141600,116959130,5220,5210,5220,5210,512
|
|
20231114,141500,114289590,5210,5210,5210,5210,500
|
|
20231114,141400,111684590,5190,5190,5190,5190,0
|
|
20231114,141300,111684590,5190,5190,5190,5190,91
|
|
20231114,141200,111212300,5220,5220,5220,5220,0
|
|
20231114,141100,111212300,5220,5190,5220,5190,965
|
|
20231114,141000,106202720,5180,5180,5180,5180,0
|
|
20231114,140900,106202720,5180,5180,5180,5180,0
|
|
20231114,140800,106202720,5180,5180,5180,5180,0
|
|
20231114,140700,106202720,5180,5180,5180,5180,1
|
|
20231114,140600,106197540,5190,5190,5190,5190,0
|
|
20231114,140500,106197540,5190,5190,5190,5190,0
|
|
20231114,140400,106197540,5190,5190,5190,5190,0
|
|
20231114,140300,106197540,5190,5190,5190,5190,0
|
|
20231114,140200,106197540,5190,5190,5190,5190,0
|
|
20231114,140100,106197540,5190,5190,5190,5190,0
|
|
20231114,140000,106197540,5190,5190,5190,5190,1
|
|
20231114,135900,106192350,5100,5100,5100,5100,0
|
|
20231114,135800,106192350,5100,5160,5160,5100,469
|
|
20231114,135700,103790380,5170,5170,5170,5170,0
|
|
20231114,135600,103790380,5170,5170,5170,5170,0
|
|
20231114,135500,103790380,5170,5170,5170,5170,0
|
|
20231114,135400,103790380,5170,5170,5170,5170,4
|
|
20231114,135300,103769700,5180,5180,5180,5180,0
|
|
20231114,135200,103769700,5180,5180,5180,5180,0
|
|
20231114,135100,103769700,5180,5180,5180,5180,0
|
|
20231114,135000,103769700,5180,5180,5180,5180,0
|
|
20231114,134900,103769700,5180,5180,5180,5180,0
|
|
20231114,134800,103769700,5180,5180,5180,5180,0
|
|
20231114,134700,103769700,5180,5180,5180,5180,0
|
|
20231114,134600,103769700,5180,5180,5180,5180,0
|
|
20231114,134500,103769700,5180,5180,5180,5180,0
|
|
20231114,134400,103769700,5180,5180,5180,5180,2
|
|
20231114,134300,103759340,5190,5190,5190,5190,0
|
|
20231114,134200,103759340,5190,5190,5190,5190,0
|
|
20231114,134100,103759340,5190,5190,5190,5190,0
|
|
20231114,134000,103759340,5190,5190,5190,5190,0
|
|
20231114,133900,103759340,5190,5200,5200,5190,1529
|
|
20231114,133800,95808550,5200,5200,5200,5200,0
|
|
20231114,133700,95808550,5200,5200,5200,5200,0
|
|
20231114,133600,95808550,5200,5200,5200,5200,0
|
|
20231114,133500,95808550,5200,5200,5200,5200,0
|
|
20231114,133400,95808550,5200,5200,5200,5200,0
|
|
20231114,133300,95808550,5200,5200,5200,5200,0
|
|
20231114,133200,95808550,5200,5200,5200,5200,0
|
|
20231114,133100,95808550,5200,5200,5200,5200,0
|
|
20231114,133000,95808550,5200,5200,5200,5200,0
|
|
20231114,132900,95808550,5200,5200,5200,5200,0
|
|
20231114,132800,95808550,5200,5200,5200,5200,0
|
|
20231114,132700,95808550,5200,5200,5200,5200,3
|
|
20231114,132600,95792950,5210,5210,5210,5210,1
|
|
20231114,132500,95787740,5210,5210,5210,5210,0
|
|
20231114,132400,95787740,5210,5210,5210,5210,0
|
|
20231114,132300,95787740,5210,5210,5210,5210,0
|
|
20231114,132200,95787740,5210,5170,5210,5160,1300
|
|
20231114,132100,89052300,5190,5190,5190,5190,500
|
|
20231114,132000,86457300,5200,5200,5200,5200,0
|
|
20231114,131900,86457300,5200,5200,5200,5200,0
|
|
20231114,131800,86457300,5200,5200,5200,5200,0
|
|
20231114,131700,86457300,5200,5200,5200,5200,0
|
|
20231114,131600,86457300,5200,5200,5200,5200,0
|
|
20231114,131500,86457300,5200,5200,5200,5200,18
|
|
20231114,131400,86363700,5200,5200,5200,5200,55
|
|
20231114,131300,86077700,5200,5200,5200,5200,0
|
|
20231114,131200,86077700,5200,5200,5200,5200,500
|
|
20231114,131100,83477700,5200,5200,5200,5200,0
|
|
20231114,131000,83477700,5200,5200,5200,5200,111
|
|
20231114,130900,82900500,5200,5200,5200,5200,0
|
|
20231114,130800,82900500,5200,5200,5200,5200,6
|
|
20231114,130700,82869300,5220,5220,5220,5220,0
|
|
20231114,130600,82869300,5220,5220,5220,5220,0
|
|
20231114,130500,82869300,5220,5220,5220,5220,0
|
|
20231114,130400,82869300,5220,5220,5220,5220,0
|
|
20231114,130300,82869300,5220,5220,5220,5220,0
|
|
20231114,130200,82869300,5220,5220,5220,5220,0
|
|
20231114,130100,82869300,5220,5220,5220,5220,0
|
|
20231114,130000,82869300,5220,5220,5220,5220,0
|
|
20231114,125900,82869300,5220,5220,5220,5220,0
|
|
20231114,125800,82869300,5220,5220,5220,5220,1
|
|
20231114,125700,82864080,5200,5200,5200,5200,10
|
|
20231114,125600,82812080,5200,5200,5200,5200,0
|
|
20231114,125500,82812080,5200,5200,5200,5200,10
|
|
20231114,125400,82760080,5200,5200,5200,5200,10
|
|
20231114,125300,82708080,5200,5200,5200,5200,0
|
|
20231114,125200,82708080,5200,5200,5200,5200,0
|
|
20231114,125100,82708080,5200,5230,5230,5200,1006
|
|
20231114,125000,77470950,5230,5230,5230,5230,0
|
|
20231114,124900,77470950,5230,5230,5230,5230,0
|
|
20231114,124800,77470950,5230,5230,5230,5230,0
|
|
20231114,124700,77470950,5230,5230,5230,5230,0
|
|
20231114,124600,77470950,5230,5230,5230,5230,0
|
|
20231114,124500,77470950,5230,5230,5230,5230,0
|
|
20231114,124400,77470950,5230,5230,5230,5230,0
|
|
20231114,124300,77470950,5230,5230,5230,5230,20
|
|
20231114,124200,77366350,5230,5230,5230,5230,0
|
|
20231114,124100,77366350,5230,5230,5230,5230,0
|
|
20231114,124000,77366350,5230,5230,5230,5230,0
|
|
20231114,123900,77366350,5230,5230,5230,5230,0
|
|
20231114,123800,77366350,5230,5230,5230,5230,0
|
|
20231114,123700,77366350,5230,5230,5230,5230,5
|
|
20231114,123600,77340200,5240,5240,5240,5240,0
|
|
20231114,123500,77340200,5240,5240,5240,5240,0
|
|
20231114,123400,77340200,5240,5240,5240,5240,0
|
|
20231114,123300,77340200,5240,5240,5240,5240,0
|
|
20231114,123200,77340200,5240,5240,5240,5240,0
|
|
20231114,123100,77340200,5240,5240,5240,5240,0
|
|
20231114,123000,77340200,5240,5240,5240,5240,0
|
|
20231114,122900,77340200,5240,5210,5240,5210,40
|
|
20231114,122800,77131750,5200,5200,5200,5200,0
|
|
20231114,122700,77131750,5200,5200,5200,5200,1
|
|
20231114,122600,77126550,5200,5200,5200,5200,200
|
|
20231114,122500,76086550,5210,5210,5210,5210,0
|
|
20231114,122400,76086550,5210,5210,5210,5210,0
|
|
20231114,122300,76086550,5210,5210,5210,5210,0
|
|
20231114,122200,76086550,5210,5210,5210,5210,2
|
|
20231114,122100,76076130,5240,5240,5240,5240,0
|
|
20231114,122000,76076130,5240,5240,5240,5240,0
|
|
20231114,121900,76076130,5240,5240,5240,5240,0
|
|
20231114,121800,76076130,5240,5240,5240,5240,0
|
|
20231114,121700,76076130,5240,5240,5240,5240,0
|
|
20231114,121600,76076130,5240,5240,5240,5240,0
|
|
20231114,121500,76076130,5240,5240,5240,5240,0
|
|
20231114,121400,76076130,5240,5240,5240,5240,0
|
|
20231114,121300,76076130,5240,5240,5240,5240,0
|
|
20231114,121200,76076130,5240,5240,5240,5240,0
|
|
20231114,121100,76076130,5240,5240,5240,5240,0
|
|
20231114,121000,76076130,5240,5240,5240,5240,0
|
|
20231114,120900,76076130,5240,5240,5240,5240,0
|
|
20231114,120800,76076130,5240,5240,5240,5240,0
|
|
20231114,120700,76076130,5240,5240,5240,5240,0
|
|
20231114,120600,76076130,5240,5240,5240,5240,21
|
|
20231114,120500,75966090,5240,5240,5240,5240,0
|
|
20231114,120400,75966090,5240,5240,5240,5240,0
|
|
20231114,120300,75966090,5240,5240,5240,5240,1
|
|
20231114,120200,75960850,5240,5240,5240,5240,0
|
|
20231114,120100,75960850,5240,5240,5240,5240,0
|
|
20231114,120000,75960850,5240,5240,5240,5240,95
|
|
20231114,115900,75463050,5210,5210,5210,5210,0
|
|
20231114,115800,75463050,5210,5210,5210,5210,0
|
|
20231114,115700,75463050,5210,5240,5240,5210,6
|
|
20231114,115600,75431760,5240,5240,5240,5240,5
|
|
20231114,115500,75405560,5210,5210,5210,5210,3
|
|
20231114,115400,75389930,5240,5240,5240,5240,0
|
|
20231114,115300,75389930,5240,5240,5240,5240,50
|
|
20231114,115200,75127930,5210,5210,5210,5210,0
|
|
20231114,115100,75127930,5210,5210,5210,5210,0
|
|
20231114,115000,75127930,5210,5210,5210,5210,0
|
|
20231114,114900,75127930,5210,5210,5210,5210,3
|
|
20231114,114800,75112300,5240,5240,5240,5240,0
|
|
20231114,114700,75112300,5240,5240,5240,5240,6
|
|
20231114,114600,75080860,5240,5240,5240,5240,0
|
|
20231114,114500,75080860,5240,5240,5240,5240,0
|
|
20231114,114400,75080860,5240,5240,5240,5240,0
|
|
20231114,114300,75080860,5240,5240,5240,5240,0
|
|
20231114,114200,75080860,5240,5240,5240,5240,0
|
|
20231114,114100,75080860,5240,5240,5240,5240,0
|
|
20231114,114000,75080860,5240,5240,5240,5240,0
|
|
20231114,113900,75080860,5240,5240,5240,5240,0
|
|
20231114,113800,75080860,5240,5240,5240,5240,0
|
|
20231114,113700,75080860,5240,5240,5240,5240,0
|
|
20231114,113600,75080860,5240,5240,5240,5240,0
|
|
20231114,113500,75080860,5240,5240,5240,5240,0
|
|
20231114,113400,75080860,5240,5240,5240,5240,0
|
|
20231114,113300,75080860,5240,5240,5240,5240,0
|
|
20231114,113200,75080860,5240,5240,5240,5240,1
|
|
20231114,113100,75075620,5210,5210,5210,5210,0
|
|
20231114,113000,75075620,5210,5210,5210,5210,0
|
|
20231114,112900,75075620,5210,5210,5210,5210,0
|
|
20231114,112800,75075620,5210,5210,5210,5210,0
|
|
20231114,112700,75075620,5210,5210,5210,5210,0
|
|
20231114,112600,75075620,5210,5210,5210,5210,0
|
|
20231114,112500,75075620,5210,5210,5210,5210,0
|
|
20231114,112400,75075620,5210,5210,5210,5210,0
|
|
20231114,112300,75075620,5210,5220,5220,5210,6
|
|
20231114,112200,75044350,5270,5270,5270,5270,0
|
|
20231114,112100,75044350,5270,5270,5270,5270,0
|
|
20231114,112000,75044350,5270,5270,5270,5270,0
|
|
20231114,111900,75044350,5270,5270,5270,5270,0
|
|
20231114,111800,75044350,5270,5270,5270,5270,0
|
|
20231114,111700,75044350,5270,5260,5270,5260,105
|
|
20231114,111600,74492000,5270,5270,5270,5270,0
|
|
20231114,111500,74492000,5270,5270,5270,5270,0
|
|
20231114,111400,74492000,5270,5270,5270,5270,0
|
|
20231114,111300,74492000,5270,5260,5270,5260,10
|
|
20231114,111200,74439380,5270,5270,5270,5270,0
|
|
20231114,111100,74439380,5270,5260,5270,5260,10
|
|
20231114,111000,74386770,5260,5260,5260,5260,1
|
|
20231114,110900,74381510,5270,5270,5270,5270,0
|
|
20231114,110800,74381510,5270,5270,5270,5270,200
|
|
20231114,110700,73327510,5270,5250,5270,5250,2005
|
|
20231114,110600,62793280,5250,5220,5250,5220,500
|
|
20231114,110500,60177060,5220,5220,5220,5220,0
|
|
20231114,110400,60177060,5220,5220,5220,5220,100
|
|
20231114,110300,59655060,5220,5210,5220,5210,300
|
|
20231114,110200,58091990,5210,5210,5210,5210,400
|
|
20231114,110100,56007990,5210,5210,5210,5210,0
|
|
20231114,110000,56007990,5210,5210,5210,5210,0
|
|
20231114,105900,56007990,5210,5210,5210,5210,70
|
|
20231114,105800,55643290,5210,5210,5210,5210,0
|
|
20231114,105700,55643290,5210,5200,5210,5200,250
|
|
20231114,105600,54341290,5200,5200,5200,5200,0
|
|
20231114,105500,54341290,5200,5200,5200,5200,0
|
|
20231114,105400,54341290,5200,5200,5200,5200,86
|
|
20231114,105300,53894090,5200,5200,5200,5200,0
|
|
20231114,105200,53894090,5200,5200,5200,5200,900
|
|
20231114,105100,49214090,5200,5200,5200,5200,0
|
|
20231114,105000,49214090,5200,5200,5200,5200,0
|
|
20231114,104900,49214090,5200,5200,5200,5200,0
|
|
20231114,104800,49214090,5200,5200,5200,5200,0
|
|
20231114,104700,49214090,5200,5200,5200,5200,0
|
|
20231114,104600,49214090,5200,5200,5200,5200,0
|
|
20231114,104500,49214090,5200,5200,5200,5200,0
|
|
20231114,104400,49214090,5200,5200,5200,5200,0
|
|
20231114,104300,49214090,5200,5200,5200,5200,0
|
|
20231114,104200,49214090,5200,5200,5200,5200,0
|
|
20231114,104100,49214090,5200,5170,5200,5170,742
|
|
20231114,104000,45370910,5170,5170,5170,5170,0
|
|
20231114,103900,45370910,5170,5170,5170,5170,0
|
|
20231114,103800,45370910,5170,5170,5170,5170,0
|
|
20231114,103700,45370910,5170,5160,5170,5160,14
|
|
20231114,103600,45298660,5130,5130,5130,5130,1333
|
|
20231114,103500,38460370,5130,5130,5130,5130,1
|
|
20231114,103400,38455240,5120,5140,5140,5120,503
|
|
20231114,103300,35879840,5140,5140,5140,5140,0
|
|
20231114,103200,35879840,5140,5160,5160,5140,8
|
|
20231114,103100,35838680,5150,5150,5150,5150,0
|
|
20231114,103000,35838680,5150,5150,5150,5150,0
|
|
20231114,102900,35838680,5150,5150,5150,5150,0
|
|
20231114,102800,35838680,5150,5150,5150,5150,1
|
|
20231114,102700,35833530,5150,5150,5150,5150,0
|
|
20231114,102600,35833530,5150,5160,5160,5150,206
|
|
20231114,102500,34770630,5160,5160,5160,5160,0
|
|
20231114,102400,34770630,5160,5160,5160,5160,0
|
|
20231114,102300,34770630,5160,5160,5160,5160,0
|
|
20231114,102200,34770630,5160,5160,5160,5160,0
|
|
20231114,102100,34770630,5160,5160,5160,5160,0
|
|
20231114,102000,34770630,5160,5160,5160,5160,0
|
|
20231114,101900,34770630,5160,5160,5160,5160,0
|
|
20231114,101800,34770630,5160,5160,5160,5160,0
|
|
20231114,101700,34770630,5160,5160,5160,5160,0
|
|
20231114,101600,34770630,5160,5160,5160,5160,0
|
|
20231114,101500,34770630,5160,5160,5160,5160,0
|
|
20231114,101400,34770630,5160,5170,5170,5160,17
|
|
20231114,101300,34682770,5170,5170,5170,5170,0
|
|
20231114,101200,34682770,5170,5170,5170,5170,0
|
|
20231114,101100,34682770,5170,5170,5170,5170,0
|
|
20231114,101000,34682770,5170,5170,5170,5170,0
|
|
20231114,100900,34682770,5170,5170,5170,5170,1
|
|
20231114,100800,34677600,5170,5170,5170,5170,0
|
|
20231114,100700,34677600,5170,5170,5170,5170,0
|
|
20231114,100600,34677600,5170,5170,5170,5170,0
|
|
20231114,100500,34677600,5170,5170,5170,5170,0
|
|
20231114,100400,34677600,5170,5170,5170,5170,0
|
|
20231114,100300,34677600,5170,5170,5170,5170,0
|
|
20231114,100200,34677600,5170,5170,5170,5170,0
|
|
20231114,100100,34677600,5170,5170,5170,5170,0
|
|
20231114,100000,34677600,5170,5170,5170,5170,2
|
|
20231114,095900,34667260,5170,5170,5170,5170,0
|
|
20231114,095800,34667260,5170,5170,5170,5170,0
|
|
20231114,095700,34667260,5170,5170,5170,5170,0
|
|
20231114,095600,34667260,5170,5170,5170,5170,0
|
|
20231114,095500,34667260,5170,5170,5170,5170,0
|
|
20231114,095400,34667260,5170,5170,5170,5170,0
|
|
20231114,095300,34667260,5170,5170,5170,5170,0
|
|
20231114,095200,34667260,5170,5170,5170,5170,0
|
|
20231114,095100,34667260,5170,5170,5170,5170,0
|
|
20231114,095000,34667260,5170,5170,5170,5170,0
|
|
20231114,094900,34667260,5170,5170,5170,5170,0
|
|
20231114,094800,34667260,5170,5170,5170,5170,0
|
|
20231114,094700,34667260,5170,5170,5170,5170,1
|
|
20231114,094600,34662090,5170,5170,5170,5170,0
|
|
20231114,094500,34662090,5170,5170,5170,5170,0
|
|
20231114,094400,34662090,5170,5170,5170,5170,0
|
|
20231114,094300,34662090,5170,5170,5170,5170,0
|
|
20231114,094200,34662090,5170,5170,5170,5170,0
|
|
20231114,094100,34662090,5170,5170,5170,5170,0
|
|
20231114,094000,34662090,5170,5170,5170,5170,0
|
|
20231114,093900,34662090,5170,5170,5170,5170,0
|
|
20231114,093800,34662090,5170,5170,5170,5170,0
|
|
20231114,093700,34662090,5170,5170,5170,5170,0
|
|
20231114,093600,34662090,5170,5170,5170,5170,0
|
|
20231114,093500,34662090,5170,5170,5170,5170,0
|
|
20231114,093400,34662090,5170,5170,5170,5170,0
|
|
20231114,093300,34662090,5170,5170,5170,5170,0
|
|
20231114,093200,34662090,5170,5170,5170,5170,3
|
|
20231114,093100,34646580,5170,5170,5170,5170,0
|
|
20231114,093000,34646580,5170,5170,5170,5170,3
|
|
20231114,092900,34631070,5170,5170,5170,5170,0
|
|
20231114,092800,34631070,5170,5170,5170,5170,3
|
|
20231114,092700,34615560,5170,5170,5170,5170,0
|
|
20231114,092600,34615560,5170,5170,5170,5170,1000
|
|
20231114,092500,29445560,5170,5170,5170,5170,0
|
|
20231114,092400,29445560,5170,5170,5170,5170,0
|
|
20231114,092300,29445560,5170,5170,5170,5170,1
|
|
20231114,092200,29440390,5170,5170,5170,5170,107
|
|
20231114,092100,28887200,5170,5170,5170,5170,0
|
|
20231114,092000,28887200,5170,5140,5170,5140,1003
|
|
20231114,091900,23721720,5170,5170,5170,5170,0
|
|
20231114,091800,23721720,5170,5160,5170,5160,2
|
|
20231114,091700,23711390,5120,5120,5120,5120,13
|
|
20231114,091600,23644830,5170,5160,5170,5160,2
|
|
20231114,091500,23634500,5160,5160,5160,5160,0
|
|
20231114,091400,23634500,5160,5200,5200,5120,1589
|
|
20231114,091300,15457180,5200,5190,5200,5190,1201
|
|
20231114,091200,9212040,5190,5190,5190,5190,500
|
|
20231114,091100,6617040,5230,5230,5230,5230,0
|
|
20231114,091000,6617040,5230,5230,5230,5230,0
|
|
20231114,090900,6617040,5230,5230,5230,5230,0
|
|
20231114,090800,6617040,5230,5230,5230,5230,0
|
|
20231114,090700,6617040,5230,5230,5230,5230,0
|
|
20231114,090600,6617040,5230,5220,5230,5220,24
|
|
20231114,090500,6491560,5240,5150,5240,5150,56
|
|
20231114,090400,6202980,5150,5150,5150,5150,1
|
|
20231114,090300,6197830,5150,5140,5150,5140,30
|
|
20231114,090200,6043500,5100,5100,5100,5100,0
|
|
20231114,090100,6043500,5100,5100,5100,5100,741
|
|
20231114,090000,2264400,5100,5100,5100,5100,444
|