592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,184900,22661430,5080,5080,5080,5080,1102
|
|
20231114,184800,22661430,5080,5080,5080,5080,0
|
|
20231114,184700,22661430,5080,5080,5080,5080,0
|
|
20231114,184600,22661430,5080,5080,5080,5080,0
|
|
20231114,184500,22661430,5080,5080,5080,5080,0
|
|
20231114,184400,22661430,5080,5080,5080,5080,0
|
|
20231114,184300,22661430,5080,5080,5080,5080,0
|
|
20231114,184200,22661430,5080,5080,5080,5080,0
|
|
20231114,184100,22661430,5080,5080,5080,5080,0
|
|
20231114,184000,22661430,5080,5080,5080,5080,0
|
|
20231114,183900,22661430,5080,5080,5080,5080,0
|
|
20231114,183800,22661430,5080,5080,5080,5080,0
|
|
20231114,183700,22661430,5080,5080,5080,5080,0
|
|
20231114,183600,22661430,5080,5080,5080,5080,0
|
|
20231114,183500,22661430,5080,5080,5080,5080,0
|
|
20231114,183400,22661430,5080,5080,5080,5080,0
|
|
20231114,183300,22661430,5080,5080,5080,5080,0
|
|
20231114,183200,22661430,5080,5080,5080,5080,0
|
|
20231114,183100,22661430,5080,5080,5080,5080,0
|
|
20231114,183000,22661430,5080,5080,5080,5080,0
|
|
20231114,182900,22661430,5080,5080,5080,5080,0
|
|
20231114,182800,22661430,5080,5080,5080,5080,0
|
|
20231114,182700,22661430,5080,5080,5080,5080,0
|
|
20231114,182600,22661430,5080,5080,5080,5080,0
|
|
20231114,182500,22661430,5080,5080,5080,5080,0
|
|
20231114,182400,22661430,5080,5080,5080,5080,0
|
|
20231114,182300,22661430,5080,5080,5080,5080,0
|
|
20231114,182200,22661430,5080,5080,5080,5080,0
|
|
20231114,182100,22661430,5080,5080,5080,5080,0
|
|
20231114,182000,22661430,5080,5080,5080,5080,0
|
|
20231114,181900,22661430,5080,5080,5080,5080,1102
|
|
20231114,181800,22661430,5080,5080,5080,5080,0
|
|
20231114,181700,22661430,5080,5080,5080,5080,0
|
|
20231114,181600,22661430,5080,5080,5080,5080,0
|
|
20231114,181500,22661430,5080,5080,5080,5080,0
|
|
20231114,181400,22661430,5080,5080,5080,5080,0
|
|
20231114,181300,22661430,5080,5080,5080,5080,0
|
|
20231114,181200,22661430,5080,5080,5080,5080,0
|
|
20231114,181100,22661430,5080,5080,5080,5080,0
|
|
20231114,181000,22661430,5080,5080,5080,5080,0
|
|
20231114,180900,22661430,5080,5080,5080,5080,0
|
|
20231114,180800,22661430,5080,5080,5080,5080,0
|
|
20231114,180700,22661430,5080,5080,5080,5080,0
|
|
20231114,180600,22661430,5080,5080,5080,5080,0
|
|
20231114,180500,22661430,5080,5080,5080,5080,0
|
|
20231114,180400,22661430,5080,5080,5080,5080,0
|
|
20231114,180300,22661430,5080,5080,5080,5080,0
|
|
20231114,180200,22661430,5080,5080,5080,5080,0
|
|
20231114,180100,22661430,5080,5080,5080,5080,0
|
|
20231114,180000,22661430,5080,5080,5080,5080,0
|
|
20231114,175900,22661430,5080,5080,5080,5080,0
|
|
20231114,175800,22661430,5080,5080,5080,5080,0
|
|
20231114,175700,22661430,5080,5080,5080,5080,0
|
|
20231114,175600,22661430,5080,5080,5080,5080,0
|
|
20231114,175500,22661430,5080,5080,5080,5080,0
|
|
20231114,175400,22661430,5080,5080,5080,5080,0
|
|
20231114,175300,22661430,5080,5080,5080,5080,0
|
|
20231114,175200,22661430,5080,5080,5080,5080,0
|
|
20231114,175100,22661430,5080,5080,5080,5080,0
|
|
20231114,175000,22661430,5080,5080,5080,5080,0
|
|
20231114,174900,22661430,5080,5080,5080,5080,1102
|
|
20231114,174800,22661430,5080,5080,5080,5080,0
|
|
20231114,174700,22661430,5080,5080,5080,5080,0
|
|
20231114,174600,22661430,5080,5080,5080,5080,0
|
|
20231114,174500,22661430,5080,5080,5080,5080,0
|
|
20231114,174400,22661430,5080,5080,5080,5080,0
|
|
20231114,174300,22661430,5080,5080,5080,5080,0
|
|
20231114,174200,22661430,5080,5080,5080,5080,0
|
|
20231114,174100,22661430,5080,5080,5080,5080,0
|
|
20231114,174000,22661430,5080,5080,5080,5080,0
|
|
20231114,173900,22661430,5080,5080,5080,5080,0
|
|
20231114,173800,22661430,5080,5080,5080,5080,0
|
|
20231114,173700,22661430,5080,5080,5080,5080,0
|
|
20231114,173600,22661430,5080,5080,5080,5080,0
|
|
20231114,173500,22661430,5080,5080,5080,5080,0
|
|
20231114,173400,22661430,5080,5080,5080,5080,0
|
|
20231114,173300,22661430,5080,5080,5080,5080,0
|
|
20231114,173200,22661430,5080,5080,5080,5080,0
|
|
20231114,173100,22661430,5080,5080,5080,5080,0
|
|
20231114,173000,22661430,5080,5080,5080,5080,0
|
|
20231114,172900,22661430,5080,5080,5080,5080,0
|
|
20231114,172800,22661430,5080,5080,5080,5080,0
|
|
20231114,172700,22661430,5080,5080,5080,5080,0
|
|
20231114,172600,22661430,5080,5080,5080,5080,0
|
|
20231114,172500,22661430,5080,5080,5080,5080,0
|
|
20231114,172400,22661430,5080,5080,5080,5080,0
|
|
20231114,172300,22661430,5080,5080,5080,5080,0
|
|
20231114,172200,22661430,5080,5080,5080,5080,0
|
|
20231114,172100,22661430,5080,5080,5080,5080,0
|
|
20231114,172000,22661430,5080,5080,5080,5080,0
|
|
20231114,171900,22661430,5080,5080,5080,5080,1102
|
|
20231114,171800,22661430,5080,5080,5080,5080,0
|
|
20231114,171700,22661430,5080,5080,5080,5080,0
|
|
20231114,171600,22661430,5080,5080,5080,5080,0
|
|
20231114,171500,22661430,5080,5080,5080,5080,0
|
|
20231114,171400,22661430,5080,5080,5080,5080,0
|
|
20231114,171300,22661430,5080,5080,5080,5080,0
|
|
20231114,171200,22661430,5080,5080,5080,5080,0
|
|
20231114,171100,22661430,5080,5080,5080,5080,0
|
|
20231114,171000,22661430,5080,5080,5080,5080,0
|
|
20231114,170900,22661430,5080,5080,5080,5080,0
|
|
20231114,170800,22661430,5080,5080,5080,5080,0
|
|
20231114,170700,22661430,5080,5080,5080,5080,0
|
|
20231114,170600,22661430,5080,5080,5080,5080,0
|
|
20231114,170500,22661430,5080,5080,5080,5080,0
|
|
20231114,170400,22661430,5080,5080,5080,5080,0
|
|
20231114,170300,22661430,5080,5080,5080,5080,0
|
|
20231114,170200,22661430,5080,5080,5080,5080,0
|
|
20231114,170100,22661430,5080,5080,5080,5080,0
|
|
20231114,170000,22661430,5080,5080,5080,5080,0
|
|
20231114,165900,22661430,5080,5080,5080,5080,0
|
|
20231114,165800,22661430,5080,5080,5080,5080,0
|
|
20231114,165700,22661430,5080,5080,5080,5080,0
|
|
20231114,165600,22661430,5080,5080,5080,5080,0
|
|
20231114,165500,22661430,5080,5080,5080,5080,0
|
|
20231114,165400,22661430,5080,5080,5080,5080,0
|
|
20231114,165300,22661430,5080,5080,5080,5080,0
|
|
20231114,165200,22661430,5080,5080,5080,5080,0
|
|
20231114,165100,22661430,5080,5080,5080,5080,0
|
|
20231114,165000,22661430,5080,5080,5080,5080,0
|
|
20231114,164900,22661430,5080,5080,5080,5080,1102
|
|
20231114,164800,22661430,5080,5080,5080,5080,0
|
|
20231114,164700,22661430,5080,5080,5080,5080,0
|
|
20231114,164600,22661430,5080,5080,5080,5080,0
|
|
20231114,164500,22661430,5080,5080,5080,5080,0
|
|
20231114,164400,22661430,5080,5080,5080,5080,0
|
|
20231114,164300,22661430,5080,5080,5080,5080,0
|
|
20231114,164200,22661430,5080,5080,5080,5080,0
|
|
20231114,164100,22661430,5080,5080,5080,5080,0
|
|
20231114,164000,22661430,5080,5080,5080,5080,0
|
|
20231114,163900,22661430,5080,5080,5080,5080,0
|
|
20231114,163800,22661430,5080,5080,5080,5080,0
|
|
20231114,163700,22661430,5080,5080,5080,5080,0
|
|
20231114,163600,22661430,5080,5080,5080,5080,0
|
|
20231114,163500,22661430,5080,5080,5080,5080,0
|
|
20231114,163400,22661430,5080,5080,5080,5080,0
|
|
20231114,163300,22661430,5080,5080,5080,5080,0
|
|
20231114,163200,22661430,5080,5080,5080,5080,0
|
|
20231114,163100,22661430,5080,5080,5080,5080,0
|
|
20231114,163000,22661430,5080,5080,5080,5080,0
|
|
20231114,162900,22661430,5080,5080,5080,5080,0
|
|
20231114,162800,22661430,5080,5080,5080,5080,0
|
|
20231114,162700,22661430,5080,5080,5080,5080,0
|
|
20231114,162600,22661430,5080,5080,5080,5080,0
|
|
20231114,162500,22661430,5080,5080,5080,5080,0
|
|
20231114,162400,22661430,5080,5080,5080,5080,0
|
|
20231114,162300,22661430,5080,5080,5080,5080,0
|
|
20231114,162200,22661430,5080,5080,5080,5080,0
|
|
20231114,162100,22661430,5080,5080,5080,5080,0
|
|
20231114,162000,22661430,5080,5080,5080,5080,0
|
|
20231114,161900,22661430,5080,5080,5080,5080,1102
|
|
20231114,161800,22661430,5080,5080,5080,5080,0
|
|
20231114,161700,22661430,5080,5080,5080,5080,0
|
|
20231114,161600,22661430,5080,5080,5080,5080,0
|
|
20231114,161500,22661430,5080,5080,5080,5080,0
|
|
20231114,161400,22661430,5080,5080,5080,5080,0
|
|
20231114,161300,22661430,5080,5080,5080,5080,0
|
|
20231114,161200,22661430,5080,5080,5080,5080,0
|
|
20231114,161100,22661430,5080,5080,5080,5080,0
|
|
20231114,161000,22661430,5080,5080,5080,5080,0
|
|
20231114,160900,22661430,5080,5080,5080,5080,0
|
|
20231114,160800,22661430,5080,5080,5080,5080,0
|
|
20231114,160700,22661430,5080,5080,5080,5080,0
|
|
20231114,160600,22661430,5080,5080,5080,5080,0
|
|
20231114,160500,22661430,5080,5080,5080,5080,0
|
|
20231114,160400,22661430,5080,5080,5080,5080,0
|
|
20231114,160300,22661430,5080,5080,5080,5080,0
|
|
20231114,160200,22661430,5080,5080,5080,5080,0
|
|
20231114,160100,22661430,5080,5080,5080,5080,0
|
|
20231114,160000,22661430,5080,5080,5080,5080,0
|
|
20231114,155900,22661430,5080,5080,5080,5080,0
|
|
20231114,155800,22661430,5080,5080,5080,5080,0
|
|
20231114,155700,22661430,5080,5080,5080,5080,0
|
|
20231114,155600,22661430,5080,5080,5080,5080,0
|
|
20231114,155500,22661430,5080,5080,5080,5080,0
|
|
20231114,155400,22661430,5080,5080,5080,5080,0
|
|
20231114,155300,22661430,5080,5080,5080,5080,0
|
|
20231114,155200,22661430,5080,5080,5080,5080,0
|
|
20231114,155100,22661430,5080,5080,5080,5080,0
|
|
20231114,155000,22661430,5080,5080,5080,5080,0
|
|
20231114,154900,22661430,5080,5080,5080,5080,1102
|
|
20231114,154800,22661430,5080,5080,5080,5080,0
|
|
20231114,154700,22661430,5080,5080,5080,5080,0
|
|
20231114,154600,22661430,5080,5080,5080,5080,0
|
|
20231114,154500,22661430,5080,5080,5080,5080,0
|
|
20231114,154400,22661430,5080,5080,5080,5080,0
|
|
20231114,154300,22661430,5080,5080,5080,5080,0
|
|
20231114,154200,22661430,5080,5080,5080,5080,0
|
|
20231114,154100,22661430,5080,5080,5080,5080,0
|
|
20231114,154000,22661430,5080,5080,5080,5080,0
|
|
20231114,153900,22661430,5080,5080,5080,5080,0
|
|
20231114,153800,22661430,5080,5080,5080,5080,0
|
|
20231114,153700,22661430,5080,5080,5080,5080,0
|
|
20231114,153600,22661430,5080,5080,5080,5080,0
|
|
20231114,153500,22661430,5080,5080,5080,5080,0
|
|
20231114,153400,22661430,5080,5080,5080,5080,0
|
|
20231114,153300,22661430,5080,5080,5080,5080,0
|
|
20231114,153200,22661430,5080,5080,5080,5080,0
|
|
20231114,153100,22661430,5080,5080,5080,5080,0
|
|
20231114,153000,22661430,5080,5080,5080,5080,1102
|
|
20231114,152900,17063270,5140,5140,5140,5140,0
|
|
20231114,152800,17063270,5140,5140,5140,5140,0
|
|
20231114,152700,17063270,5140,5140,5140,5140,0
|
|
20231114,152600,17063270,5140,5140,5140,5140,0
|
|
20231114,152500,17063270,5140,5140,5140,5140,0
|
|
20231114,152400,17063270,5140,5140,5140,5140,0
|
|
20231114,152300,17063270,5140,5140,5140,5140,0
|
|
20231114,152200,17063270,5140,5140,5140,5140,0
|
|
20231114,152100,17063270,5140,5140,5140,5140,0
|
|
20231114,152000,17063270,5140,5140,5140,5140,0
|
|
20231114,151900,17063270,5140,5140,5140,5140,0
|
|
20231114,151800,17063270,5140,5140,5140,5140,0
|
|
20231114,151700,17063270,5140,5140,5140,5140,1
|
|
20231114,151600,17058130,5120,5120,5120,5120,2
|
|
20231114,151500,17047890,5140,5140,5140,5140,0
|
|
20231114,151400,17047890,5140,5140,5140,5140,0
|
|
20231114,151300,17047890,5140,5140,5140,5140,0
|
|
20231114,151200,17047890,5140,5140,5140,5140,0
|
|
20231114,151100,17047890,5140,5140,5140,5140,0
|
|
20231114,151000,17047890,5140,5140,5140,5140,0
|
|
20231114,150900,17047890,5140,5140,5140,5140,0
|
|
20231114,150800,17047890,5140,5140,5140,5140,0
|
|
20231114,150700,17047890,5140,5140,5140,5140,0
|
|
20231114,150600,17047890,5140,5140,5140,5140,0
|
|
20231114,150500,17047890,5140,5140,5140,5140,0
|
|
20231114,150400,17047890,5140,5140,5140,5140,0
|
|
20231114,150300,17047890,5140,5140,5140,5140,1
|
|
20231114,150200,17042750,5140,5140,5140,5140,0
|
|
20231114,150100,17042750,5140,5140,5140,5140,0
|
|
20231114,150000,17042750,5140,5140,5140,5140,0
|
|
20231114,145900,17042750,5140,5140,5140,5140,1
|
|
20231114,145800,17037610,5140,5140,5140,5140,0
|
|
20231114,145700,17037610,5140,5140,5140,5140,0
|
|
20231114,145600,17037610,5140,5140,5140,5140,0
|
|
20231114,145500,17037610,5140,5140,5140,5140,0
|
|
20231114,145400,17037610,5140,5140,5140,5140,0
|
|
20231114,145300,17037610,5140,5140,5140,5140,0
|
|
20231114,145200,17037610,5140,5140,5140,5140,0
|
|
20231114,145100,17037610,5140,5140,5140,5140,0
|
|
20231114,145000,17037610,5140,5140,5140,5140,0
|
|
20231114,144900,17037610,5140,5140,5140,5140,0
|
|
20231114,144800,17037610,5140,5140,5140,5140,0
|
|
20231114,144700,17037610,5140,5140,5140,5140,0
|
|
20231114,144600,17037610,5140,5140,5140,5140,0
|
|
20231114,144500,17037610,5140,5140,5140,5140,0
|
|
20231114,144400,17037610,5140,5140,5140,5140,0
|
|
20231114,144300,17037610,5140,5140,5140,5140,0
|
|
20231114,144200,17037610,5140,5140,5140,5140,0
|
|
20231114,144100,17037610,5140,5140,5140,5140,0
|
|
20231114,144000,17037610,5140,5140,5140,5140,0
|
|
20231114,143900,17037610,5140,5140,5140,5140,0
|
|
20231114,143800,17037610,5140,5140,5140,5140,0
|
|
20231114,143700,17037610,5140,5140,5140,5140,0
|
|
20231114,143600,17037610,5140,5140,5140,5140,0
|
|
20231114,143500,17037610,5140,5140,5140,5140,0
|
|
20231114,143400,17037610,5140,5140,5140,5140,0
|
|
20231114,143300,17037610,5140,5140,5140,5140,0
|
|
20231114,143200,17037610,5140,5140,5140,5140,0
|
|
20231114,143100,17037610,5140,5140,5140,5140,1
|
|
20231114,143000,17032470,5120,5120,5120,5120,0
|
|
20231114,142900,17032470,5120,5120,5120,5120,0
|
|
20231114,142800,17032470,5120,5120,5120,5120,0
|
|
20231114,142700,17032470,5120,5130,5130,5120,207
|
|
20231114,142600,15970580,5140,5140,5140,5140,0
|
|
20231114,142500,15970580,5140,5140,5140,5140,0
|
|
20231114,142400,15970580,5140,5140,5140,5140,0
|
|
20231114,142300,15970580,5140,5140,5140,5140,0
|
|
20231114,142200,15970580,5140,5140,5140,5140,0
|
|
20231114,142100,15970580,5140,5140,5140,5140,0
|
|
20231114,142000,15970580,5140,5140,5140,5140,0
|
|
20231114,141900,15970580,5140,5140,5140,5140,0
|
|
20231114,141800,15970580,5140,5140,5140,5140,0
|
|
20231114,141700,15970580,5140,5140,5140,5140,0
|
|
20231114,141600,15970580,5140,5140,5140,5140,0
|
|
20231114,141500,15970580,5140,5140,5140,5140,0
|
|
20231114,141400,15970580,5140,5140,5140,5140,0
|
|
20231114,141300,15970580,5140,5140,5140,5140,0
|
|
20231114,141200,15970580,5140,5140,5140,5140,0
|
|
20231114,141100,15970580,5140,5140,5140,5140,0
|
|
20231114,141000,15970580,5140,5140,5140,5140,0
|
|
20231114,140900,15970580,5140,5140,5140,5140,0
|
|
20231114,140800,15970580,5140,5140,5140,5140,0
|
|
20231114,140700,15970580,5140,5140,5140,5140,0
|
|
20231114,140600,15970580,5140,5140,5140,5140,0
|
|
20231114,140500,15970580,5140,5140,5140,5140,0
|
|
20231114,140400,15970580,5140,5140,5140,5140,0
|
|
20231114,140300,15970580,5140,5140,5140,5140,0
|
|
20231114,140200,15970580,5140,5140,5140,5140,0
|
|
20231114,140100,15970580,5140,5140,5140,5140,0
|
|
20231114,140000,15970580,5140,5140,5140,5140,0
|
|
20231114,135900,15970580,5140,5140,5140,5140,0
|
|
20231114,135800,15970580,5140,5140,5140,5140,0
|
|
20231114,135700,15970580,5140,5140,5140,5140,0
|
|
20231114,135600,15970580,5140,5140,5140,5140,0
|
|
20231114,135500,15970580,5140,5140,5140,5140,0
|
|
20231114,135400,15970580,5140,5140,5140,5140,0
|
|
20231114,135300,15970580,5140,5140,5140,5140,0
|
|
20231114,135200,15970580,5140,5130,5140,5130,6
|
|
20231114,135100,15939770,5140,5140,5140,5140,0
|
|
20231114,135000,15939770,5140,5140,5140,5140,0
|
|
20231114,134900,15939770,5140,5140,5140,5140,0
|
|
20231114,134800,15939770,5140,5140,5140,5140,0
|
|
20231114,134700,15939770,5140,5140,5140,5140,0
|
|
20231114,134600,15939770,5140,5140,5140,5140,0
|
|
20231114,134500,15939770,5140,5140,5140,5140,0
|
|
20231114,134400,15939770,5140,5140,5140,5140,0
|
|
20231114,134300,15939770,5140,5140,5140,5140,0
|
|
20231114,134200,15939770,5140,5140,5140,5140,50
|
|
20231114,134100,15682770,5140,5140,5140,5140,0
|
|
20231114,134000,15682770,5140,5140,5140,5140,0
|
|
20231114,133900,15682770,5140,5140,5140,5140,0
|
|
20231114,133800,15682770,5140,5140,5140,5140,0
|
|
20231114,133700,15682770,5140,5140,5140,5140,0
|
|
20231114,133600,15682770,5140,5140,5140,5140,0
|
|
20231114,133500,15682770,5140,5140,5140,5140,0
|
|
20231114,133400,15682770,5140,5140,5140,5140,0
|
|
20231114,133300,15682770,5140,5140,5140,5140,2
|
|
20231114,133200,15672490,5140,5140,5140,5140,0
|
|
20231114,133100,15672490,5140,5130,5140,5130,7
|
|
20231114,133000,15636570,5130,5130,5130,5130,1
|
|
20231114,132900,15631440,5130,5130,5130,5130,1
|
|
20231114,132800,15626310,5130,5130,5130,5130,0
|
|
20231114,132700,15626310,5130,5130,5130,5130,0
|
|
20231114,132600,15626310,5130,5130,5130,5130,0
|
|
20231114,132500,15626310,5130,5130,5130,5130,11
|
|
20231114,132400,15569880,5130,5130,5130,5130,0
|
|
20231114,132300,15569880,5130,5130,5130,5130,2
|
|
20231114,132200,15559620,5140,5140,5140,5140,0
|
|
20231114,132100,15559620,5140,5140,5140,5140,0
|
|
20231114,132000,15559620,5140,5140,5140,5140,0
|
|
20231114,131900,15559620,5140,5140,5140,5140,0
|
|
20231114,131800,15559620,5140,5140,5140,5140,0
|
|
20231114,131700,15559620,5140,5140,5140,5140,0
|
|
20231114,131600,15559620,5140,5140,5140,5140,0
|
|
20231114,131500,15559620,5140,5140,5140,5140,0
|
|
20231114,131400,15559620,5140,5140,5140,5140,0
|
|
20231114,131300,15559620,5140,5140,5140,5140,0
|
|
20231114,131200,15559620,5140,5140,5140,5140,0
|
|
20231114,131100,15559620,5140,5140,5140,5140,0
|
|
20231114,131000,15559620,5140,5140,5140,5140,0
|
|
20231114,130900,15559620,5140,5140,5140,5140,0
|
|
20231114,130800,15559620,5140,5140,5140,5140,0
|
|
20231114,130700,15559620,5140,5140,5140,5140,0
|
|
20231114,130600,15559620,5140,5140,5140,5140,0
|
|
20231114,130500,15559620,5140,5140,5140,5140,0
|
|
20231114,130400,15559620,5140,5140,5140,5140,0
|
|
20231114,130300,15559620,5140,5140,5140,5140,0
|
|
20231114,130200,15559620,5140,5140,5140,5140,0
|
|
20231114,130100,15559620,5140,5140,5140,5140,0
|
|
20231114,130000,15559620,5140,5140,5140,5140,1
|
|
20231114,125900,15554480,5140,5140,5140,5140,0
|
|
20231114,125800,15554480,5140,5140,5140,5140,0
|
|
20231114,125700,15554480,5140,5140,5140,5140,0
|
|
20231114,125600,15554480,5140,5140,5140,5140,0
|
|
20231114,125500,15554480,5140,5140,5140,5140,0
|
|
20231114,125400,15554480,5140,5140,5140,5140,0
|
|
20231114,125300,15554480,5140,5140,5140,5140,1
|
|
20231114,125200,15549340,5120,5120,5120,5120,0
|
|
20231114,125100,15549340,5120,5120,5120,5120,0
|
|
20231114,125000,15549340,5120,5120,5120,5120,0
|
|
20231114,124900,15549340,5120,5120,5120,5120,0
|
|
20231114,124800,15549340,5120,5120,5120,5120,0
|
|
20231114,124700,15549340,5120,5120,5120,5120,0
|
|
20231114,124600,15549340,5120,5120,5120,5120,0
|
|
20231114,124500,15549340,5120,5120,5120,5120,0
|
|
20231114,124400,15549340,5120,5120,5120,5120,0
|
|
20231114,124300,15549340,5120,5120,5120,5120,0
|
|
20231114,124200,15549340,5120,5120,5120,5120,0
|
|
20231114,124100,15549340,5120,5120,5120,5120,0
|
|
20231114,124000,15549340,5120,5120,5120,5120,0
|
|
20231114,123900,15549340,5120,5120,5120,5120,0
|
|
20231114,123800,15549340,5120,5120,5120,5120,0
|
|
20231114,123700,15549340,5120,5120,5120,5120,0
|
|
20231114,123600,15549340,5120,5120,5120,5120,0
|
|
20231114,123500,15549340,5120,5120,5120,5120,0
|
|
20231114,123400,15549340,5120,5120,5120,5120,0
|
|
20231114,123300,15549340,5120,5120,5120,5120,0
|
|
20231114,123200,15549340,5120,5120,5120,5120,0
|
|
20231114,123100,15549340,5120,5130,5130,5120,4
|
|
20231114,123000,15528850,5140,5140,5140,5140,0
|
|
20231114,122900,15528850,5140,5140,5140,5140,0
|
|
20231114,122800,15528850,5140,5140,5140,5140,0
|
|
20231114,122700,15528850,5140,5140,5140,5140,0
|
|
20231114,122600,15528850,5140,5140,5140,5140,0
|
|
20231114,122500,15528850,5140,5140,5140,5140,0
|
|
20231114,122400,15528850,5140,5140,5140,5140,0
|
|
20231114,122300,15528850,5140,5140,5140,5140,0
|
|
20231114,122200,15528850,5140,5140,5140,5140,0
|
|
20231114,122100,15528850,5140,5140,5140,5140,0
|
|
20231114,122000,15528850,5140,5140,5140,5140,0
|
|
20231114,121900,15528850,5140,5140,5140,5140,0
|
|
20231114,121800,15528850,5140,5140,5140,5140,0
|
|
20231114,121700,15528850,5140,5140,5140,5140,0
|
|
20231114,121600,15528850,5140,5140,5140,5140,1
|
|
20231114,121500,15523710,5140,5140,5140,5140,0
|
|
20231114,121400,15523710,5140,5140,5140,5140,0
|
|
20231114,121300,15523710,5140,5140,5140,5140,0
|
|
20231114,121200,15523710,5140,5140,5140,5140,0
|
|
20231114,121100,15523710,5140,5140,5140,5140,0
|
|
20231114,121000,15523710,5140,5140,5140,5140,0
|
|
20231114,120900,15523710,5140,5140,5140,5140,0
|
|
20231114,120800,15523710,5140,5140,5140,5140,0
|
|
20231114,120700,15523710,5140,5140,5140,5140,0
|
|
20231114,120600,15523710,5140,5140,5140,5140,0
|
|
20231114,120500,15523710,5140,5130,5140,5130,9
|
|
20231114,120400,15477530,5130,5130,5130,5130,0
|
|
20231114,120300,15477530,5130,5130,5130,5130,0
|
|
20231114,120200,15477530,5130,5130,5130,5130,0
|
|
20231114,120100,15477530,5130,5130,5130,5130,1
|
|
20231114,120000,15472400,5130,5130,5130,5130,0
|
|
20231114,115900,15472400,5130,5130,5130,5130,0
|
|
20231114,115800,15472400,5130,5130,5130,5130,0
|
|
20231114,115700,15472400,5130,5130,5130,5130,0
|
|
20231114,115600,15472400,5130,5130,5130,5130,0
|
|
20231114,115500,15472400,5130,5130,5130,5130,0
|
|
20231114,115400,15472400,5130,5130,5130,5130,0
|
|
20231114,115300,15472400,5130,5130,5130,5130,0
|
|
20231114,115200,15472400,5130,5130,5130,5130,0
|
|
20231114,115100,15472400,5130,5130,5130,5130,1
|
|
20231114,115000,15467270,5120,5120,5120,5120,9
|
|
20231114,114900,15421190,5120,5120,5120,5120,0
|
|
20231114,114800,15421190,5120,5120,5120,5120,0
|
|
20231114,114700,15421190,5120,5110,5120,5110,7
|
|
20231114,114600,15385410,5110,5110,5110,5110,0
|
|
20231114,114500,15385410,5110,5110,5110,5110,0
|
|
20231114,114400,15385410,5110,5110,5110,5110,0
|
|
20231114,114300,15385410,5110,5110,5110,5110,0
|
|
20231114,114200,15385410,5110,5110,5110,5110,0
|
|
20231114,114100,15385410,5110,5110,5110,5110,0
|
|
20231114,114000,15385410,5110,5110,5110,5110,0
|
|
20231114,113900,15385410,5110,5110,5110,5110,0
|
|
20231114,113800,15385410,5110,5110,5110,5110,0
|
|
20231114,113700,15385410,5110,5110,5110,5110,0
|
|
20231114,113600,15385410,5110,5110,5110,5110,0
|
|
20231114,113500,15385410,5110,5110,5110,5110,2
|
|
20231114,113400,15375190,5110,5110,5110,5110,0
|
|
20231114,113300,15375190,5110,5110,5110,5110,1
|
|
20231114,113200,15370080,5080,5080,5080,5080,0
|
|
20231114,113100,15370080,5080,5080,5080,5080,0
|
|
20231114,113000,15370080,5080,5080,5080,5080,0
|
|
20231114,112900,15370080,5080,5080,5080,5080,0
|
|
20231114,112800,15370080,5080,5100,5100,5080,273
|
|
20231114,112700,13982160,5090,5090,5090,5090,0
|
|
20231114,112600,13982160,5090,5100,5100,5090,700
|
|
20231114,112500,10412350,5110,5110,5110,5110,0
|
|
20231114,112400,10412350,5110,5110,5110,5110,0
|
|
20231114,112300,10412350,5110,5110,5110,5110,0
|
|
20231114,112200,10412350,5110,5110,5110,5110,0
|
|
20231114,112100,10412350,5110,5110,5110,5110,0
|
|
20231114,112000,10412350,5110,5130,5130,5110,51
|
|
20231114,111900,10151440,5150,5150,5150,5150,0
|
|
20231114,111800,10151440,5150,5150,5150,5150,0
|
|
20231114,111700,10151440,5150,5150,5150,5150,0
|
|
20231114,111600,10151440,5150,5150,5150,5150,0
|
|
20231114,111500,10151440,5150,5140,5150,5140,10
|
|
20231114,111400,10099950,5150,5150,5150,5150,0
|
|
20231114,111300,10099950,5150,5150,5150,5150,0
|
|
20231114,111200,10099950,5150,5150,5150,5150,19
|
|
20231114,111100,10002100,5150,5150,5150,5150,0
|
|
20231114,111000,10002100,5150,5150,5150,5150,1
|
|
20231114,110900,9996950,5150,5150,5150,5150,0
|
|
20231114,110800,9996950,5150,5150,5150,5150,0
|
|
20231114,110700,9996950,5150,5150,5150,5150,0
|
|
20231114,110600,9996950,5150,5150,5150,5150,0
|
|
20231114,110500,9996950,5150,5150,5150,5150,0
|
|
20231114,110400,9996950,5150,5150,5150,5150,0
|
|
20231114,110300,9996950,5150,5150,5150,5150,0
|
|
20231114,110200,9996950,5150,5150,5150,5150,1
|
|
20231114,110100,9991800,5130,5130,5130,5130,5
|
|
20231114,110000,9966150,5150,5150,5150,5150,1
|
|
20231114,105900,9961000,5150,5150,5150,5150,0
|
|
20231114,105800,9961000,5150,5150,5150,5150,0
|
|
20231114,105700,9961000,5150,5150,5150,5150,0
|
|
20231114,105600,9961000,5150,5150,5150,5150,0
|
|
20231114,105500,9961000,5150,5150,5150,5150,0
|
|
20231114,105400,9961000,5150,5140,5150,5140,9
|
|
20231114,105300,9914730,5140,5140,5140,5140,0
|
|
20231114,105200,9914730,5140,5140,5140,5140,0
|
|
20231114,105100,9914730,5140,5140,5140,5140,0
|
|
20231114,105000,9914730,5140,5140,5140,5140,0
|
|
20231114,104900,9914730,5140,5140,5140,5140,0
|
|
20231114,104800,9914730,5140,5140,5140,5140,3
|
|
20231114,104700,9899310,5130,5130,5130,5130,3
|
|
20231114,104600,9883920,5100,5100,5100,5100,0
|
|
20231114,104500,9883920,5100,5100,5100,5100,0
|
|
20231114,104400,9883920,5100,5100,5100,5100,0
|
|
20231114,104300,9883920,5100,5100,5100,5100,0
|
|
20231114,104200,9883920,5100,5100,5100,5100,0
|
|
20231114,104100,9883920,5100,5110,5110,5100,9
|
|
20231114,104000,9838000,5130,5130,5130,5130,0
|
|
20231114,103900,9838000,5130,5130,5130,5130,0
|
|
20231114,103800,9838000,5130,5130,5130,5130,0
|
|
20231114,103700,9838000,5130,5130,5130,5130,0
|
|
20231114,103600,9838000,5130,5130,5130,5130,0
|
|
20231114,103500,9838000,5130,5130,5130,5130,0
|
|
20231114,103400,9838000,5130,5130,5130,5130,0
|
|
20231114,103300,9838000,5130,5130,5130,5130,0
|
|
20231114,103200,9838000,5130,5130,5130,5130,0
|
|
20231114,103100,9838000,5130,5130,5130,5130,0
|
|
20231114,103000,9838000,5130,5130,5130,5130,1
|
|
20231114,102900,9832870,5100,5100,5100,5100,0
|
|
20231114,102800,9832870,5100,5100,5100,5100,0
|
|
20231114,102700,9832870,5100,5100,5100,5100,0
|
|
20231114,102600,9832870,5100,5100,5100,5100,0
|
|
20231114,102500,9832870,5100,5100,5100,5100,0
|
|
20231114,102400,9832870,5100,5100,5100,5100,0
|
|
20231114,102300,9832870,5100,5100,5100,5100,0
|
|
20231114,102200,9832870,5100,5100,5100,5100,0
|
|
20231114,102100,9832870,5100,5100,5100,5100,0
|
|
20231114,102000,9832870,5100,5100,5100,5100,1
|
|
20231114,101900,9827770,5130,5130,5130,5130,0
|
|
20231114,101800,9827770,5130,5130,5130,5130,0
|
|
20231114,101700,9827770,5130,5100,5130,5100,3
|
|
20231114,101600,9812410,5130,5140,5140,5130,90
|
|
20231114,101500,9349820,5140,5140,5140,5140,2
|
|
20231114,101400,9339540,5140,5140,5140,5140,11
|
|
20231114,101300,9283000,5140,5140,5140,5140,0
|
|
20231114,101200,9283000,5140,5140,5140,5140,0
|
|
20231114,101100,9283000,5140,5140,5140,5140,0
|
|
20231114,101000,9283000,5140,5140,5140,5140,0
|
|
20231114,100900,9283000,5140,5140,5140,5140,0
|
|
20231114,100800,9283000,5140,5140,5140,5140,4
|
|
20231114,100700,9262440,5140,5140,5140,5140,0
|
|
20231114,100600,9262440,5140,5140,5140,5140,0
|
|
20231114,100500,9262440,5140,5140,5140,5140,0
|
|
20231114,100400,9262440,5140,5140,5140,5140,0
|
|
20231114,100300,9262440,5140,5100,5140,5100,6
|
|
20231114,100200,9231640,5110,5110,5110,5110,0
|
|
20231114,100100,9231640,5110,5110,5110,5110,1
|
|
20231114,100000,9226530,5130,5130,5130,5130,0
|
|
20231114,095900,9226530,5130,5130,5130,5130,0
|
|
20231114,095800,9226530,5130,5130,5130,5130,1
|
|
20231114,095700,9221400,5120,5120,5120,5120,0
|
|
20231114,095600,9221400,5120,5120,5120,5120,0
|
|
20231114,095500,9221400,5120,5120,5120,5120,0
|
|
20231114,095400,9221400,5120,5120,5120,5120,0
|
|
20231114,095300,9221400,5120,5110,5120,5110,7
|
|
20231114,095200,9185590,5120,5120,5120,5120,0
|
|
20231114,095100,9185590,5120,5120,5120,5120,0
|
|
20231114,095000,9185590,5120,5120,5120,5120,2
|
|
20231114,094900,9175350,5080,5080,5080,5080,0
|
|
20231114,094800,9175350,5080,5080,5080,5080,0
|
|
20231114,094700,9175350,5080,5080,5080,5080,0
|
|
20231114,094600,9175350,5080,5080,5080,5080,0
|
|
20231114,094500,9175350,5080,5080,5080,5080,1
|
|
20231114,094400,9170270,5080,5080,5080,5080,0
|
|
20231114,094300,9170270,5080,5080,5080,5080,0
|
|
20231114,094200,9170270,5080,5080,5080,5080,1
|
|
20231114,094100,9165190,5150,5090,5150,5060,406
|
|
20231114,094000,7107880,5100,5110,5110,5100,299
|
|
20231114,093900,5582970,5150,5150,5150,5150,5
|
|
20231114,093800,5557220,5100,5160,5160,5100,301
|
|
20231114,093700,4021370,5110,5110,5110,5110,1
|
|
20231114,093600,4016260,5180,5180,5180,5180,0
|
|
20231114,093500,4016260,5180,5180,5180,5180,0
|
|
20231114,093400,4016260,5180,5180,5180,5180,0
|
|
20231114,093300,4016260,5180,5180,5180,5180,0
|
|
20231114,093200,4016260,5180,5180,5180,5180,1
|
|
20231114,093100,4011080,5180,5180,5180,5180,0
|
|
20231114,093000,4011080,5180,5180,5180,5180,0
|
|
20231114,092900,4011080,5180,5170,5180,5170,2
|
|
20231114,092800,4000730,5100,5100,5100,5100,0
|
|
20231114,092700,4000730,5100,5140,5140,5100,26
|
|
20231114,092600,3867630,5140,5140,5140,5140,0
|
|
20231114,092500,3867630,5140,5140,5140,5140,0
|
|
20231114,092400,3867630,5140,5140,5140,5140,0
|
|
20231114,092300,3867630,5140,5150,5150,5140,2
|
|
20231114,092200,3857340,5170,5170,5170,5170,0
|
|
20231114,092100,3857340,5170,5170,5170,5170,0
|
|
20231114,092000,3857340,5170,5170,5170,5170,1
|
|
20231114,091900,3852170,5180,5180,5180,5180,0
|
|
20231114,091800,3852170,5180,5180,5180,5180,0
|
|
20231114,091700,3852170,5180,5180,5180,5180,0
|
|
20231114,091600,3852170,5180,5180,5180,5180,0
|
|
20231114,091500,3852170,5180,5180,5180,5180,0
|
|
20231114,091400,3852170,5180,5180,5180,5180,0
|
|
20231114,091300,3852170,5180,5180,5180,5180,0
|
|
20231114,091200,3852170,5180,5180,5180,5180,0
|
|
20231114,091100,3852170,5180,5180,5180,5180,0
|
|
20231114,091000,3852170,5180,5180,5180,5180,0
|
|
20231114,090900,3852170,5180,5180,5180,5180,0
|
|
20231114,090800,3852170,5180,5180,5180,5180,1
|
|
20231114,090700,3846990,5190,5190,5190,5190,426
|
|
20231114,090600,1636050,5190,5180,5190,5040,311
|
|
20231114,090500,41590,5190,5190,5190,5190,0
|
|
20231114,090400,41590,5190,5190,5190,5190,0
|
|
20231114,090300,41590,5190,5190,5190,5190,1
|
|
20231114,090200,36400,5200,5200,5200,5200,0
|
|
20231114,090100,36400,5200,5200,5200,5200,0
|
|
20231114,090000,36400,5200,5200,5200,5200,7
|