627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192400,535334710,5800,5800,5800,5800,5519
|
|
20231114,192300,535334710,5800,5800,5800,5800,0
|
|
20231114,192200,535334710,5800,5800,5800,5800,0
|
|
20231114,192100,535334710,5800,5800,5800,5800,0
|
|
20231114,192000,535334710,5800,5800,5800,5800,0
|
|
20231114,191900,535334710,5800,5800,5800,5800,0
|
|
20231114,191800,535334710,5800,5800,5800,5800,0
|
|
20231114,191700,535334710,5800,5800,5800,5800,0
|
|
20231114,191600,535334710,5800,5800,5800,5800,0
|
|
20231114,191500,535334710,5800,5800,5800,5800,0
|
|
20231114,191400,535334710,5800,5800,5800,5800,0
|
|
20231114,191300,535334710,5800,5800,5800,5800,0
|
|
20231114,191200,535334710,5800,5800,5800,5800,0
|
|
20231114,191100,535334710,5800,5800,5800,5800,0
|
|
20231114,191000,535334710,5800,5800,5800,5800,0
|
|
20231114,190900,535334710,5800,5800,5800,5800,0
|
|
20231114,190800,535334710,5800,5800,5800,5800,0
|
|
20231114,190700,535334710,5800,5800,5800,5800,0
|
|
20231114,190600,535334710,5800,5800,5800,5800,0
|
|
20231114,190500,535334710,5800,5800,5800,5800,0
|
|
20231114,190400,535334710,5800,5800,5800,5800,0
|
|
20231114,190300,535334710,5800,5800,5800,5800,0
|
|
20231114,190200,535334710,5800,5800,5800,5800,0
|
|
20231114,190100,535334710,5800,5800,5800,5800,0
|
|
20231114,190000,535334710,5800,5800,5800,5800,0
|
|
20231114,185900,535334710,5800,5800,5800,5800,0
|
|
20231114,185800,535334710,5800,5800,5800,5800,0
|
|
20231114,185700,535334710,5800,5800,5800,5800,0
|
|
20231114,185600,535334710,5800,5800,5800,5800,0
|
|
20231114,185500,535334710,5800,5800,5800,5800,0
|
|
20231114,185400,535334710,5800,5800,5800,5800,5519
|
|
20231114,185300,535334710,5800,5800,5800,5800,0
|
|
20231114,185200,535334710,5800,5800,5800,5800,0
|
|
20231114,185100,535334710,5800,5800,5800,5800,0
|
|
20231114,185000,535334710,5800,5800,5800,5800,0
|
|
20231114,184900,535334710,5800,5800,5800,5800,0
|
|
20231114,184800,535334710,5800,5800,5800,5800,0
|
|
20231114,184700,535334710,5800,5800,5800,5800,0
|
|
20231114,184600,535334710,5800,5800,5800,5800,0
|
|
20231114,184500,535334710,5800,5800,5800,5800,0
|
|
20231114,184400,535334710,5800,5800,5800,5800,0
|
|
20231114,184300,535334710,5800,5800,5800,5800,0
|
|
20231114,184200,535334710,5800,5800,5800,5800,0
|
|
20231114,184100,535334710,5800,5800,5800,5800,0
|
|
20231114,184000,535334710,5800,5800,5800,5800,0
|
|
20231114,183900,535334710,5800,5800,5800,5800,0
|
|
20231114,183800,535334710,5800,5800,5800,5800,0
|
|
20231114,183700,535334710,5800,5800,5800,5800,0
|
|
20231114,183600,535334710,5800,5800,5800,5800,0
|
|
20231114,183500,535334710,5800,5800,5800,5800,0
|
|
20231114,183400,535334710,5800,5800,5800,5800,0
|
|
20231114,183300,535334710,5800,5800,5800,5800,0
|
|
20231114,183200,535334710,5800,5800,5800,5800,0
|
|
20231114,183100,535334710,5800,5800,5800,5800,0
|
|
20231114,183000,535334710,5800,5800,5800,5800,0
|
|
20231114,182900,535334710,5800,5800,5800,5800,0
|
|
20231114,182800,535334710,5800,5800,5800,5800,0
|
|
20231114,182700,535334710,5800,5800,5800,5800,0
|
|
20231114,182600,535334710,5800,5800,5800,5800,0
|
|
20231114,182500,535334710,5800,5800,5800,5800,0
|
|
20231114,182400,535334710,5800,5800,5800,5800,5519
|
|
20231114,182300,535334710,5800,5800,5800,5800,0
|
|
20231114,182200,535334710,5800,5800,5800,5800,0
|
|
20231114,182100,535334710,5800,5800,5800,5800,0
|
|
20231114,182000,535334710,5800,5800,5800,5800,0
|
|
20231114,181900,535334710,5800,5800,5800,5800,0
|
|
20231114,181800,535334710,5800,5800,5800,5800,0
|
|
20231114,181700,535334710,5800,5800,5800,5800,0
|
|
20231114,181600,535334710,5800,5800,5800,5800,0
|
|
20231114,181500,535334710,5800,5800,5800,5800,0
|
|
20231114,181400,535334710,5800,5800,5800,5800,0
|
|
20231114,181300,535334710,5800,5800,5800,5800,0
|
|
20231114,181200,535334710,5800,5800,5800,5800,0
|
|
20231114,181100,535334710,5800,5800,5800,5800,0
|
|
20231114,181000,535334710,5800,5800,5800,5800,0
|
|
20231114,180900,535334710,5800,5800,5800,5800,0
|
|
20231114,180800,535334710,5800,5800,5800,5800,0
|
|
20231114,180700,535334710,5800,5800,5800,5800,0
|
|
20231114,180600,535334710,5800,5800,5800,5800,0
|
|
20231114,180500,535334710,5800,5800,5800,5800,0
|
|
20231114,180400,535334710,5800,5800,5800,5800,0
|
|
20231114,180300,535334710,5800,5800,5800,5800,0
|
|
20231114,180200,535334710,5800,5800,5800,5800,0
|
|
20231114,180100,535334710,5800,5800,5800,5800,0
|
|
20231114,180000,535334710,5800,5800,5800,5800,0
|
|
20231114,175900,535334710,5800,5800,5800,5800,0
|
|
20231114,175800,535334710,5800,5800,5800,5800,0
|
|
20231114,175700,535334710,5800,5800,5800,5800,0
|
|
20231114,175600,535334710,5800,5800,5800,5800,0
|
|
20231114,175500,535334710,5800,5800,5800,5800,0
|
|
20231114,175400,535334710,5800,5800,5800,5800,5519
|
|
20231114,175300,535334710,5800,5800,5800,5800,0
|
|
20231114,175200,535334710,5800,5800,5800,5800,0
|
|
20231114,175100,535334710,5800,5800,5800,5800,0
|
|
20231114,175000,535334710,5800,5800,5800,5800,0
|
|
20231114,174900,535334710,5800,5800,5800,5800,0
|
|
20231114,174800,535334710,5800,5800,5800,5800,0
|
|
20231114,174700,535334710,5800,5800,5800,5800,0
|
|
20231114,174600,535334710,5800,5800,5800,5800,0
|
|
20231114,174500,535334710,5800,5800,5800,5800,0
|
|
20231114,174400,535334710,5800,5800,5800,5800,0
|
|
20231114,174300,535334710,5800,5800,5800,5800,0
|
|
20231114,174200,535334710,5800,5800,5800,5800,0
|
|
20231114,174100,535334710,5800,5800,5800,5800,0
|
|
20231114,174000,535334710,5800,5800,5800,5800,0
|
|
20231114,173900,535334710,5800,5800,5800,5800,0
|
|
20231114,173800,535334710,5800,5800,5800,5800,0
|
|
20231114,173700,535334710,5800,5800,5800,5800,0
|
|
20231114,173600,535334710,5800,5800,5800,5800,0
|
|
20231114,173500,535334710,5800,5800,5800,5800,0
|
|
20231114,173400,535334710,5800,5800,5800,5800,0
|
|
20231114,173300,535334710,5800,5800,5800,5800,0
|
|
20231114,173200,535334710,5800,5800,5800,5800,0
|
|
20231114,173100,535334710,5800,5800,5800,5800,0
|
|
20231114,173000,535334710,5800,5800,5800,5800,0
|
|
20231114,172900,535334710,5800,5800,5800,5800,0
|
|
20231114,172800,535334710,5800,5800,5800,5800,0
|
|
20231114,172700,535334710,5800,5800,5800,5800,0
|
|
20231114,172600,535334710,5800,5800,5800,5800,0
|
|
20231114,172500,535334710,5800,5800,5800,5800,0
|
|
20231114,172400,535334710,5800,5800,5800,5800,5519
|
|
20231114,172300,535334710,5800,5800,5800,5800,0
|
|
20231114,172200,535334710,5800,5800,5800,5800,0
|
|
20231114,172100,535334710,5800,5800,5800,5800,0
|
|
20231114,172000,535334710,5800,5800,5800,5800,0
|
|
20231114,171900,535334710,5800,5800,5800,5800,0
|
|
20231114,171800,535334710,5800,5800,5800,5800,0
|
|
20231114,171700,535334710,5800,5800,5800,5800,0
|
|
20231114,171600,535334710,5800,5800,5800,5800,0
|
|
20231114,171500,535334710,5800,5800,5800,5800,0
|
|
20231114,171400,535334710,5800,5800,5800,5800,0
|
|
20231114,171300,535334710,5800,5800,5800,5800,0
|
|
20231114,171200,535334710,5800,5800,5800,5800,0
|
|
20231114,171100,535334710,5800,5800,5800,5800,0
|
|
20231114,171000,535334710,5800,5800,5800,5800,0
|
|
20231114,170900,535334710,5800,5800,5800,5800,0
|
|
20231114,170800,535334710,5800,5800,5800,5800,0
|
|
20231114,170700,535334710,5800,5800,5800,5800,0
|
|
20231114,170600,535334710,5800,5800,5800,5800,0
|
|
20231114,170500,535334710,5800,5800,5800,5800,0
|
|
20231114,170400,535334710,5800,5800,5800,5800,0
|
|
20231114,170300,535334710,5800,5800,5800,5800,0
|
|
20231114,170200,535334710,5800,5800,5800,5800,0
|
|
20231114,170100,535334710,5800,5800,5800,5800,0
|
|
20231114,170000,535334710,5800,5800,5800,5800,0
|
|
20231114,165900,535334710,5800,5800,5800,5800,0
|
|
20231114,165800,535334710,5800,5800,5800,5800,0
|
|
20231114,165700,535334710,5800,5800,5800,5800,0
|
|
20231114,165600,535334710,5800,5800,5800,5800,0
|
|
20231114,165500,535334710,5800,5800,5800,5800,0
|
|
20231114,165400,535334710,5800,5800,5800,5800,5519
|
|
20231114,165300,535334710,5800,5800,5800,5800,0
|
|
20231114,165200,535334710,5800,5800,5800,5800,0
|
|
20231114,165100,535334710,5800,5800,5800,5800,0
|
|
20231114,165000,535334710,5800,5800,5800,5800,0
|
|
20231114,164900,535334710,5800,5800,5800,5800,0
|
|
20231114,164800,535334710,5800,5800,5800,5800,0
|
|
20231114,164700,535334710,5800,5800,5800,5800,0
|
|
20231114,164600,535334710,5800,5800,5800,5800,0
|
|
20231114,164500,535334710,5800,5800,5800,5800,0
|
|
20231114,164400,535334710,5800,5800,5800,5800,0
|
|
20231114,164300,535334710,5800,5800,5800,5800,0
|
|
20231114,164200,535334710,5800,5800,5800,5800,0
|
|
20231114,164100,535334710,5800,5800,5800,5800,0
|
|
20231114,164000,535334710,5800,5800,5800,5800,0
|
|
20231114,163900,535334710,5800,5800,5800,5800,0
|
|
20231114,163800,535334710,5800,5800,5800,5800,0
|
|
20231114,163700,535334710,5800,5800,5800,5800,0
|
|
20231114,163600,535334710,5800,5800,5800,5800,0
|
|
20231114,163500,535334710,5800,5800,5800,5800,0
|
|
20231114,163400,535334710,5800,5800,5800,5800,0
|
|
20231114,163300,535334710,5800,5800,5800,5800,0
|
|
20231114,163200,535334710,5800,5800,5800,5800,0
|
|
20231114,163100,535334710,5800,5800,5800,5800,0
|
|
20231114,163000,535334710,5800,5800,5800,5800,0
|
|
20231114,162900,535334710,5800,5800,5800,5800,0
|
|
20231114,162800,535334710,5800,5800,5800,5800,0
|
|
20231114,162700,535334710,5800,5800,5800,5800,0
|
|
20231114,162600,535334710,5800,5800,5800,5800,0
|
|
20231114,162500,535334710,5800,5800,5800,5800,0
|
|
20231114,162400,535334710,5800,5800,5800,5800,5519
|
|
20231114,162300,535334710,5800,5800,5800,5800,0
|
|
20231114,162200,535334710,5800,5800,5800,5800,0
|
|
20231114,162100,535334710,5800,5800,5800,5800,0
|
|
20231114,162000,535334710,5800,5800,5800,5800,0
|
|
20231114,161900,535334710,5800,5800,5800,5800,0
|
|
20231114,161800,535334710,5800,5800,5800,5800,0
|
|
20231114,161700,535334710,5800,5800,5800,5800,0
|
|
20231114,161600,535334710,5800,5800,5800,5800,0
|
|
20231114,161500,535334710,5800,5800,5800,5800,0
|
|
20231114,161400,535334710,5800,5800,5800,5800,0
|
|
20231114,161300,535334710,5800,5800,5800,5800,0
|
|
20231114,161200,535334710,5800,5800,5800,5800,0
|
|
20231114,161100,535334710,5800,5800,5800,5800,0
|
|
20231114,161000,535334710,5800,5800,5800,5800,0
|
|
20231114,160900,535334710,5800,5800,5800,5800,0
|
|
20231114,160800,535334710,5800,5800,5800,5800,0
|
|
20231114,160700,535334710,5800,5800,5800,5800,0
|
|
20231114,160600,535334710,5800,5800,5800,5800,0
|
|
20231114,160500,535334710,5800,5800,5800,5800,0
|
|
20231114,160400,535334710,5800,5800,5800,5800,0
|
|
20231114,160300,535334710,5800,5800,5800,5800,0
|
|
20231114,160200,535334710,5800,5800,5800,5800,0
|
|
20231114,160100,535334710,5800,5800,5800,5800,0
|
|
20231114,160000,535334710,5800,5800,5800,5800,0
|
|
20231114,155900,535334710,5800,5800,5800,5800,0
|
|
20231114,155800,535334710,5800,5800,5800,5800,0
|
|
20231114,155700,535334710,5800,5800,5800,5800,0
|
|
20231114,155600,535334710,5800,5800,5800,5800,0
|
|
20231114,155500,535334710,5800,5800,5800,5800,0
|
|
20231114,155400,535334710,5800,5800,5800,5800,5519
|
|
20231114,155300,535334710,5800,5800,5800,5800,0
|
|
20231114,155200,535334710,5800,5800,5800,5800,0
|
|
20231114,155100,535334710,5800,5800,5800,5800,0
|
|
20231114,155000,535334710,5800,5800,5800,5800,0
|
|
20231114,154900,535334710,5800,5800,5800,5800,0
|
|
20231114,154800,535334710,5800,5800,5800,5800,0
|
|
20231114,154700,535334710,5800,5800,5800,5800,0
|
|
20231114,154600,535334710,5800,5800,5800,5800,0
|
|
20231114,154500,535334710,5800,5800,5800,5800,0
|
|
20231114,154400,535334710,5800,5800,5800,5800,0
|
|
20231114,154300,535334710,5800,5800,5800,5800,0
|
|
20231114,154200,535334710,5800,5800,5800,5800,0
|
|
20231114,154100,535334710,5800,5800,5800,5800,0
|
|
20231114,154000,535334710,5800,5800,5800,5800,0
|
|
20231114,153900,535334710,5800,5800,5800,5800,0
|
|
20231114,153800,535334710,5800,5800,5800,5800,0
|
|
20231114,153700,535334710,5800,5800,5800,5800,0
|
|
20231114,153600,535334710,5800,5800,5800,5800,0
|
|
20231114,153500,535334710,5800,5800,5800,5800,0
|
|
20231114,153400,535334710,5800,5800,5800,5800,0
|
|
20231114,153300,535334710,5800,5800,5800,5800,0
|
|
20231114,153200,535334710,5800,5800,5800,5800,0
|
|
20231114,153100,535334710,5800,5800,5800,5800,0
|
|
20231114,153000,535334710,5800,5800,5800,5800,5519
|
|
20231114,152900,503324510,5750,5750,5750,5750,0
|
|
20231114,152800,503324510,5750,5750,5750,5750,0
|
|
20231114,152700,503324510,5750,5750,5750,5750,0
|
|
20231114,152600,503324510,5750,5750,5750,5750,0
|
|
20231114,152500,503324510,5750,5750,5750,5750,0
|
|
20231114,152400,503324510,5750,5750,5750,5750,0
|
|
20231114,152300,503324510,5750,5750,5750,5750,0
|
|
20231114,152200,503324510,5750,5750,5750,5750,0
|
|
20231114,152100,503324510,5750,5750,5750,5750,0
|
|
20231114,152000,503324510,5750,5750,5750,5750,0
|
|
20231114,151900,503324510,5750,5790,5790,5740,803
|
|
20231114,151800,498707040,5770,5780,5790,5750,339
|
|
20231114,151700,496749160,5790,5780,5790,5770,81
|
|
20231114,151600,496280650,5790,5770,5790,5760,1421
|
|
20231114,151500,488094190,5770,5770,5770,5750,1306
|
|
20231114,151400,480582460,5770,5770,5770,5770,179
|
|
20231114,151300,479549630,5750,5760,5770,5750,321
|
|
20231114,151200,477702280,5770,5770,5770,5770,0
|
|
20231114,151100,477702280,5770,5770,5770,5770,0
|
|
20231114,151000,477702280,5770,5770,5770,5770,814
|
|
20231114,150900,473005500,5780,5780,5780,5780,89
|
|
20231114,150800,472491080,5780,5780,5780,5780,45
|
|
20231114,150700,472230980,5780,5790,5790,5780,665
|
|
20231114,150600,468387270,5780,5780,5780,5780,377
|
|
20231114,150500,466208210,5780,5780,5780,5780,216
|
|
20231114,150400,464959730,5780,5780,5780,5780,19
|
|
20231114,150300,464849910,5780,5780,5780,5770,22
|
|
20231114,150200,464722800,5770,5770,5770,5770,8
|
|
20231114,150100,464676640,5780,5780,5780,5780,486
|
|
20231114,150000,461867560,5780,5780,5780,5780,858
|
|
20231114,145900,456908320,5790,5790,5790,5790,17
|
|
20231114,145800,456809890,5790,5780,5790,5780,91
|
|
20231114,145700,456283900,5780,5780,5780,5780,226
|
|
20231114,145600,454977620,5770,5770,5770,5770,0
|
|
20231114,145500,454977620,5770,5770,5770,5770,0
|
|
20231114,145400,454977620,5770,5770,5770,5770,1129
|
|
20231114,145300,448463290,5770,5770,5770,5770,3
|
|
20231114,145200,448445980,5760,5760,5760,5760,0
|
|
20231114,145100,448445980,5760,5760,5760,5760,0
|
|
20231114,145000,448445980,5760,5770,5770,5760,21
|
|
20231114,144900,448324850,5770,5770,5770,5770,0
|
|
20231114,144800,448324850,5770,5770,5770,5770,0
|
|
20231114,144700,448324850,5770,5770,5770,5770,1
|
|
20231114,144600,448319080,5770,5770,5770,5770,1
|
|
20231114,144500,448313310,5770,5760,5770,5760,4
|
|
20231114,144400,448290260,5760,5770,5770,5760,33
|
|
20231114,144300,448100130,5770,5770,5770,5770,3
|
|
20231114,144200,448082820,5760,5760,5760,5760,1
|
|
20231114,144100,448077060,5770,5770,5770,5770,0
|
|
20231114,144000,448077060,5770,5780,5780,5770,423
|
|
20231114,143900,445636220,5780,5770,5780,5770,240
|
|
20231114,143800,444251410,5760,5760,5760,5760,0
|
|
20231114,143700,444251410,5760,5760,5760,5760,11
|
|
20231114,143600,444188050,5770,5770,5770,5770,0
|
|
20231114,143500,444188050,5770,5770,5770,5770,0
|
|
20231114,143400,444188050,5770,5770,5770,5770,0
|
|
20231114,143300,444188050,5770,5770,5770,5770,5
|
|
20231114,143200,444159200,5770,5770,5770,5770,3
|
|
20231114,143100,444141890,5770,5770,5770,5770,0
|
|
20231114,143000,444141890,5770,5770,5770,5770,12
|
|
20231114,142900,444072650,5770,5770,5770,5770,1
|
|
20231114,142800,444066880,5780,5780,5780,5780,0
|
|
20231114,142700,444066880,5780,5780,5780,5780,0
|
|
20231114,142600,444066880,5780,5780,5780,5780,0
|
|
20231114,142500,444066880,5780,5780,5780,5780,0
|
|
20231114,142400,444066880,5780,5780,5780,5780,0
|
|
20231114,142300,444066880,5780,5780,5780,5780,0
|
|
20231114,142200,444066880,5780,5780,5780,5780,0
|
|
20231114,142100,444066880,5780,5780,5780,5780,0
|
|
20231114,142000,444066880,5780,5780,5780,5780,12
|
|
20231114,141900,443997520,5780,5780,5780,5780,1
|
|
20231114,141800,443991740,5750,5780,5780,5750,3935
|
|
20231114,141700,421327010,5790,5790,5790,5790,0
|
|
20231114,141600,421327010,5790,5790,5790,5790,0
|
|
20231114,141500,421327010,5790,5790,5790,5790,0
|
|
20231114,141400,421327010,5790,5790,5790,5790,0
|
|
20231114,141300,421327010,5790,5790,5790,5790,90
|
|
20231114,141200,420805910,5790,5790,5790,5790,0
|
|
20231114,141100,420805910,5790,5790,5790,5790,0
|
|
20231114,141000,420805910,5790,5790,5790,5790,12
|
|
20231114,140900,420736430,5790,5790,5790,5790,0
|
|
20231114,140800,420736430,5790,5790,5790,5790,0
|
|
20231114,140700,420736430,5790,5790,5790,5790,226
|
|
20231114,140600,419427890,5790,5790,5790,5790,1
|
|
20231114,140500,419422100,5780,5780,5780,5780,0
|
|
20231114,140400,419422100,5780,5790,5790,5780,2
|
|
20231114,140300,419410530,5780,5780,5780,5780,142
|
|
20231114,140200,418589770,5780,5780,5780,5780,0
|
|
20231114,140100,418589770,5780,5780,5780,5780,0
|
|
20231114,140000,418589770,5780,5790,5790,5780,13
|
|
20231114,135900,418514510,5780,5780,5780,5780,100
|
|
20231114,135800,417936510,5780,5780,5780,5780,0
|
|
20231114,135700,417936510,5780,5780,5780,5780,50
|
|
20231114,135600,417647510,5780,5780,5780,5780,0
|
|
20231114,135500,417647510,5780,5780,5780,5780,0
|
|
20231114,135400,417647510,5780,5780,5780,5780,229
|
|
20231114,135300,416323890,5780,5770,5780,5770,377
|
|
20231114,135200,414146190,5770,5770,5770,5770,90
|
|
20231114,135100,413626890,5780,5780,5780,5780,0
|
|
20231114,135000,413626890,5780,5780,5780,5780,12
|
|
20231114,134900,413557530,5780,5770,5780,5770,63
|
|
20231114,134800,413194010,5770,5770,5770,5770,102
|
|
20231114,134700,412605470,5780,5780,5780,5780,94
|
|
20231114,134600,412062150,5780,5780,5780,5780,3
|
|
20231114,134500,412044810,5780,5780,5780,5780,42
|
|
20231114,134400,411802050,5780,5780,5780,5780,0
|
|
20231114,134300,411802050,5780,5780,5780,5780,0
|
|
20231114,134200,411802050,5780,5780,5780,5780,646
|
|
20231114,134100,408068170,5780,5780,5780,5780,1
|
|
20231114,134000,408062390,5790,5790,5790,5790,238
|
|
20231114,133900,406684370,5790,5790,5790,5790,0
|
|
20231114,133800,406684370,5790,5790,5790,5790,0
|
|
20231114,133700,406684370,5790,5790,5790,5790,0
|
|
20231114,133600,406684370,5790,5790,5790,5790,0
|
|
20231114,133500,406684370,5790,5790,5790,5790,0
|
|
20231114,133400,406684370,5790,5790,5790,5790,178
|
|
20231114,133300,405653750,5780,5770,5780,5770,562
|
|
20231114,133200,402410440,5790,5790,5790,5790,0
|
|
20231114,133100,402410440,5790,5790,5790,5790,0
|
|
20231114,133000,402410440,5790,5790,5790,5780,242
|
|
20231114,132900,401011520,5790,5790,5790,5790,0
|
|
20231114,132800,401011520,5790,5790,5790,5790,1
|
|
20231114,132700,401005730,5790,5790,5790,5790,0
|
|
20231114,132600,401005730,5790,5790,5790,5790,1
|
|
20231114,132500,400999940,5780,5780,5780,5780,0
|
|
20231114,132400,400999940,5780,5780,5780,5780,317
|
|
20231114,132300,399167680,5760,5760,5760,5760,439
|
|
20231114,132200,396639040,5780,5780,5780,5780,139
|
|
20231114,132100,395835620,5790,5790,5790,5790,0
|
|
20231114,132000,395835620,5790,5790,5790,5790,12
|
|
20231114,131900,395766140,5790,5790,5790,5790,0
|
|
20231114,131800,395766140,5790,5790,5790,5790,0
|
|
20231114,131700,395766140,5790,5780,5790,5780,413
|
|
20231114,131600,393378950,5790,5790,5790,5790,6
|
|
20231114,131500,393344210,5780,5780,5780,5780,248
|
|
20231114,131400,391910770,5790,5790,5790,5790,1
|
|
20231114,131300,391904980,5780,5780,5780,5780,461
|
|
20231114,131200,389240400,5790,5770,5790,5770,537
|
|
20231114,131100,386137980,5770,5760,5770,5760,404
|
|
20231114,131000,383810760,5760,5760,5760,5760,12
|
|
20231114,130900,383741640,5760,5760,5760,5760,0
|
|
20231114,130800,383741640,5760,5760,5760,5760,5
|
|
20231114,130700,383712840,5750,5750,5750,5750,0
|
|
20231114,130600,383712840,5750,5750,5750,5750,226
|
|
20231114,130500,382413340,5760,5760,5760,5760,0
|
|
20231114,130400,382413340,5760,5760,5760,5760,45
|
|
20231114,130300,382154140,5770,5770,5770,5770,0
|
|
20231114,130200,382154140,5770,5770,5770,5770,0
|
|
20231114,130100,382154140,5770,5770,5770,5770,100
|
|
20231114,130000,381577140,5780,5790,5790,5780,238
|
|
20231114,125900,380201380,5780,5780,5780,5780,190
|
|
20231114,125800,379103180,5780,5780,5780,5780,230
|
|
20231114,125700,377773780,5790,5790,5790,5790,0
|
|
20231114,125600,377773780,5790,5790,5790,5790,0
|
|
20231114,125500,377773780,5790,5790,5790,5790,3
|
|
20231114,125400,377756410,5790,5790,5790,5790,0
|
|
20231114,125300,377756410,5790,5790,5790,5790,0
|
|
20231114,125200,377756410,5790,5790,5790,5790,0
|
|
20231114,125100,377756410,5790,5780,5790,5780,141
|
|
20231114,125000,376941360,5790,5780,5790,5780,512
|
|
20231114,124900,373981990,5780,5780,5780,5780,0
|
|
20231114,124800,373981990,5780,5780,5780,5780,0
|
|
20231114,124700,373981990,5780,5780,5780,5780,0
|
|
20231114,124600,373981990,5780,5780,5780,5780,2
|
|
20231114,124500,373970430,5780,5780,5780,5750,593
|
|
20231114,124400,370552410,5780,5780,5780,5780,0
|
|
20231114,124300,370552410,5780,5760,5780,5730,2572
|
|
20231114,124200,355783710,5770,5770,5770,5770,0
|
|
20231114,124100,355783710,5770,5770,5770,5770,4
|
|
20231114,124000,355760630,5770,5770,5770,5760,567
|
|
20231114,123900,352494040,5770,5770,5770,5770,10
|
|
20231114,123800,352436340,5770,5770,5770,5770,10
|
|
20231114,123700,352378640,5770,5780,5780,5770,156
|
|
20231114,123600,351478470,5780,5780,5780,5780,0
|
|
20231114,123500,351478470,5780,5780,5780,5780,0
|
|
20231114,123400,351478470,5780,5780,5780,5780,0
|
|
20231114,123300,351478470,5780,5780,5780,5780,0
|
|
20231114,123200,351478470,5780,5780,5780,5780,0
|
|
20231114,123100,351478470,5780,5780,5780,5780,0
|
|
20231114,123000,351478470,5780,5780,5780,5780,13
|
|
20231114,122900,351403330,5780,5780,5780,5780,0
|
|
20231114,122800,351403330,5780,5780,5780,5780,0
|
|
20231114,122700,351403330,5780,5780,5780,5780,0
|
|
20231114,122600,351403330,5780,5780,5780,5780,136
|
|
20231114,122500,350617250,5780,5780,5780,5780,46
|
|
20231114,122400,350351370,5780,5780,5780,5780,408
|
|
20231114,122300,347993130,5780,5770,5780,5770,1306
|
|
20231114,122200,340452990,5770,5770,5770,5770,0
|
|
20231114,122100,340452990,5770,5770,5770,5770,0
|
|
20231114,122000,340452990,5770,5770,5770,5770,12
|
|
20231114,121900,340383750,5760,5760,5760,5760,85
|
|
20231114,121800,339894150,5760,5760,5760,5760,50
|
|
20231114,121700,339606150,5770,5770,5770,5770,0
|
|
20231114,121600,339606150,5770,5770,5770,5770,0
|
|
20231114,121500,339606150,5770,5770,5770,5770,817
|
|
20231114,121400,334892060,5770,5770,5780,5770,94
|
|
20231114,121300,334349670,5780,5780,5780,5780,0
|
|
20231114,121200,334349670,5780,5780,5780,5780,0
|
|
20231114,121100,334349670,5780,5780,5780,5780,0
|
|
20231114,121000,334349670,5780,5780,5780,5780,56
|
|
20231114,120900,334025990,5780,5780,5780,5780,0
|
|
20231114,120800,334025990,5780,5780,5780,5780,0
|
|
20231114,120700,334025990,5780,5780,5780,5780,0
|
|
20231114,120600,334025990,5780,5780,5780,5780,0
|
|
20231114,120500,334025990,5780,5780,5780,5780,400
|
|
20231114,120400,331713990,5780,5780,5780,5780,0
|
|
20231114,120300,331713990,5780,5780,5780,5780,0
|
|
20231114,120200,331713990,5780,5780,5780,5780,0
|
|
20231114,120100,331713990,5780,5780,5780,5780,0
|
|
20231114,120000,331713990,5780,5790,5790,5780,581
|
|
20231114,115900,328355680,5790,5790,5790,5790,0
|
|
20231114,115800,328355680,5790,5790,5790,5790,0
|
|
20231114,115700,328355680,5790,5780,5790,5780,181
|
|
20231114,115600,327308600,5790,5790,5790,5790,0
|
|
20231114,115500,327308600,5790,5790,5790,5790,0
|
|
20231114,115400,327308600,5790,5790,5790,5790,3
|
|
20231114,115300,327291230,5790,5790,5790,5790,1009
|
|
20231114,115200,321449120,5780,5780,5780,5780,920
|
|
20231114,115100,316131520,5770,5770,5770,5770,0
|
|
20231114,115000,316131520,5770,5780,5780,5770,13
|
|
20231114,114900,316056390,5780,5780,5780,5780,0
|
|
20231114,114800,316056390,5780,5780,5780,5780,14
|
|
20231114,114700,315975470,5780,5780,5780,5780,0
|
|
20231114,114600,315975470,5780,5780,5780,5780,0
|
|
20231114,114500,315975470,5780,5780,5780,5780,0
|
|
20231114,114400,315975470,5780,5780,5780,5780,0
|
|
20231114,114300,315975470,5780,5780,5780,5780,0
|
|
20231114,114200,315975470,5780,5780,5780,5780,0
|
|
20231114,114100,315975470,5780,5780,5780,5780,0
|
|
20231114,114000,315975470,5780,5780,5780,5780,12
|
|
20231114,113900,315906110,5770,5770,5770,5770,0
|
|
20231114,113800,315906110,5770,5770,5770,5770,0
|
|
20231114,113700,315906110,5770,5770,5770,5770,7
|
|
20231114,113600,315865720,5770,5770,5770,5770,0
|
|
20231114,113500,315865720,5770,5770,5770,5770,7
|
|
20231114,113400,315825330,5770,5770,5770,5770,552
|
|
20231114,113300,312640290,5780,5780,5780,5780,0
|
|
20231114,113200,312640290,5780,5780,5780,5780,0
|
|
20231114,113100,312640290,5780,5780,5780,5780,0
|
|
20231114,113000,312640290,5780,5780,5780,5780,76
|
|
20231114,112900,312201010,5770,5770,5770,5770,45
|
|
20231114,112800,311941360,5770,5770,5770,5770,0
|
|
20231114,112700,311941360,5770,5770,5770,5770,345
|
|
20231114,112600,309950710,5770,5770,5770,5770,200
|
|
20231114,112500,308796710,5770,5770,5770,5770,0
|
|
20231114,112400,308796710,5770,5770,5770,5770,0
|
|
20231114,112300,308796710,5770,5770,5770,5770,29
|
|
20231114,112200,308629380,5760,5760,5760,5760,0
|
|
20231114,112100,308629380,5760,5770,5770,5760,59
|
|
20231114,112000,308289470,5770,5770,5780,5770,25
|
|
20231114,111900,308145080,5770,5770,5770,5770,0
|
|
20231114,111800,308145080,5770,5770,5770,5770,98
|
|
20231114,111700,307579620,5780,5780,5780,5780,0
|
|
20231114,111600,307579620,5780,5780,5780,5770,499
|
|
20231114,111500,304698110,5780,5780,5780,5780,0
|
|
20231114,111400,304698110,5780,5780,5780,5780,0
|
|
20231114,111300,304698110,5780,5780,5780,5780,0
|
|
20231114,111200,304698110,5780,5780,5780,5780,408
|
|
20231114,111100,302339870,5770,5770,5770,5770,361
|
|
20231114,111000,300256900,5770,5770,5770,5770,12
|
|
20231114,110900,300187660,5730,5780,5780,5730,1400
|
|
20231114,110800,292141440,5750,5750,5750,5750,2000
|
|
20231114,110700,280641440,5740,5770,5770,5740,4028
|
|
20231114,110600,257476150,5780,5790,5790,5780,2267
|
|
20231114,110500,244352260,5800,5800,5800,5800,0
|
|
20231114,110400,244352260,5800,5800,5800,5800,0
|
|
20231114,110300,244352260,5800,5800,5800,5800,0
|
|
20231114,110200,244352260,5800,5800,5800,5800,0
|
|
20231114,110100,244352260,5800,5800,5800,5800,0
|
|
20231114,110000,244352260,5800,5800,5800,5800,12
|
|
20231114,105900,244282660,5790,5790,5790,5790,522
|
|
20231114,105800,241260280,5780,5780,5780,5780,0
|
|
20231114,105700,241260280,5780,5780,5780,5780,0
|
|
20231114,105600,241260280,5780,5780,5780,5780,0
|
|
20231114,105500,241260280,5780,5780,5780,5780,200
|
|
20231114,105400,240104280,5790,5790,5790,5790,0
|
|
20231114,105300,240104280,5790,5790,5790,5790,0
|
|
20231114,105200,240104280,5790,5790,5790,5790,0
|
|
20231114,105100,240104280,5790,5790,5790,5790,0
|
|
20231114,105000,240104280,5790,5790,5790,5790,12
|
|
20231114,104900,240034800,5780,5780,5780,5780,0
|
|
20231114,104800,240034800,5780,5780,5780,5780,300
|
|
20231114,104700,238300800,5780,5780,5780,5780,0
|
|
20231114,104600,238300800,5780,5780,5780,5780,0
|
|
20231114,104500,238300800,5780,5780,5780,5780,100
|
|
20231114,104400,237722800,5790,5780,5790,5780,91
|
|
20231114,104300,237196810,5780,5790,5790,5780,55
|
|
20231114,104200,236878860,5790,5780,5790,5780,248
|
|
20231114,104100,235445280,5780,5760,5780,5760,227
|
|
20231114,104000,234137010,5760,5790,5790,5760,59
|
|
20231114,103900,233796810,5760,5770,5770,5760,856
|
|
20231114,103800,228863690,5770,5770,5770,5770,55
|
|
20231114,103700,228546340,5770,5780,5780,5770,326
|
|
20231114,103600,226662980,5790,5790,5790,5790,0
|
|
20231114,103500,226662980,5790,5790,5790,5790,801
|
|
20231114,103400,222025190,5790,5790,5790,5790,0
|
|
20231114,103300,222025190,5790,5790,5790,5790,0
|
|
20231114,103200,222025190,5790,5790,5790,5790,0
|
|
20231114,103100,222025190,5790,5790,5790,5790,0
|
|
20231114,103000,222025190,5790,5800,5800,5790,13
|
|
20231114,102900,221949800,5800,5800,5800,5800,47
|
|
20231114,102800,221677200,5800,5800,5800,5800,0
|
|
20231114,102700,221677200,5800,5800,5800,5800,0
|
|
20231114,102600,221677200,5800,5800,5800,5800,0
|
|
20231114,102500,221677200,5800,5800,5800,5800,0
|
|
20231114,102400,221677200,5800,5800,5800,5800,0
|
|
20231114,102300,221677200,5800,5800,5800,5800,1
|
|
20231114,102200,221671400,5790,5790,5790,5790,150
|
|
20231114,102100,220802900,5800,5800,5800,5800,0
|
|
20231114,102000,220802900,5800,5790,5800,5790,616
|
|
20231114,101900,217236250,5790,5790,5790,5790,1
|
|
20231114,101800,217230460,5790,5790,5790,5790,235
|
|
20231114,101700,215869810,5800,5800,5800,5800,0
|
|
20231114,101600,215869810,5800,5800,5800,5800,240
|
|
20231114,101500,214477810,5800,5800,5800,5800,100
|
|
20231114,101400,213897810,5810,5810,5810,5810,0
|
|
20231114,101300,213897810,5810,5820,5820,5810,12
|
|
20231114,101200,213828080,5810,5810,5810,5810,264
|
|
20231114,101100,212294240,5820,5810,5820,5810,12
|
|
20231114,101000,212224410,5820,5810,5820,5810,307
|
|
20231114,100900,210440730,5820,5810,5820,5810,341
|
|
20231114,100800,208459460,5820,5820,5820,5820,0
|
|
20231114,100700,208459460,5820,5810,5820,5810,52
|
|
20231114,100600,208157330,5820,5810,5820,5810,338
|
|
20231114,100500,206193540,5820,5820,5820,5820,0
|
|
20231114,100400,206193540,5820,5820,5820,5820,0
|
|
20231114,100300,206193540,5820,5820,5820,5820,0
|
|
20231114,100200,206193540,5820,5810,5820,5810,21
|
|
20231114,100100,206071520,5820,5820,5820,5820,0
|
|
20231114,100000,206071520,5820,5820,5820,5820,0
|
|
20231114,095900,206071520,5820,5820,5820,5820,5
|
|
20231114,095800,206042420,5800,5810,5810,5800,146
|
|
20231114,095700,205195610,5810,5810,5810,5810,0
|
|
20231114,095600,205195610,5810,5810,5810,5810,0
|
|
20231114,095500,205195610,5810,5810,5810,5810,884
|
|
20231114,095400,200059570,5810,5810,5810,5810,79
|
|
20231114,095300,199600580,5810,5810,5810,5810,193
|
|
20231114,095200,198479250,5810,5800,5810,5800,28
|
|
20231114,095100,198316840,5790,5790,5790,5790,754
|
|
20231114,095000,193951180,5810,5810,5810,5810,0
|
|
20231114,094900,193951180,5810,5810,5810,5810,1
|
|
20231114,094800,193945370,5800,5800,5800,5800,292
|
|
20231114,094700,192251770,5800,5810,5810,5800,663
|
|
20231114,094600,188406170,5810,5810,5810,5810,1584
|
|
20231114,094500,179203130,5820,5820,5820,5820,1
|
|
20231114,094400,179197310,5820,5820,5820,5820,0
|
|
20231114,094300,179197310,5820,5820,5820,5820,54
|
|
20231114,094200,178883030,5820,5820,5820,5820,2
|
|
20231114,094100,178871390,5830,5830,5830,5830,12
|
|
20231114,094000,178801430,5820,5810,5820,5810,205
|
|
20231114,093900,177610330,5810,5820,5820,5810,540
|
|
20231114,093800,174471530,5820,5820,5820,5820,237
|
|
20231114,093700,173092190,5820,5820,5820,5820,11
|
|
20231114,093600,173028170,5820,5820,5820,5820,76
|
|
20231114,093500,172585850,5810,5810,5810,5810,94
|
|
20231114,093400,172039710,5820,5820,5820,5820,142
|
|
20231114,093300,171213270,5810,5810,5810,5810,94
|
|
20231114,093200,170667130,5820,5820,5830,5810,1568
|
|
20231114,093100,161551350,5820,5810,5820,5810,2
|
|
20231114,093000,161539720,5830,5830,5830,5830,0
|
|
20231114,092900,161539720,5830,5830,5830,5820,124
|
|
20231114,092800,160818020,5830,5830,5830,5830,0
|
|
20231114,092700,160818020,5830,5830,5830,5830,989
|
|
20231114,092600,155052150,5820,5820,5820,5820,171
|
|
20231114,092500,154056930,5830,5830,5830,5830,33
|
|
20231114,092400,153864540,5830,5830,5830,5830,1
|
|
20231114,092300,153858710,5830,5830,5830,5830,0
|
|
20231114,092200,153858710,5830,5810,5830,5810,1001
|
|
20231114,092100,148042880,5840,5840,5840,5840,0
|
|
20231114,092000,148042880,5840,5830,5850,5830,4197
|
|
20231114,091900,123532890,5840,5810,5840,5810,52
|
|
20231114,091800,123230680,5830,5830,5840,5830,2305
|
|
20231114,091700,109770190,5820,5810,5820,5810,1316
|
|
20231114,091600,102114230,5820,5810,5830,5810,1097
|
|
20231114,091500,95731170,5830,5810,5830,5810,280
|
|
20231114,091400,94099760,5800,5800,5800,5800,1010
|
|
20231114,091300,88241760,5800,5800,5800,5800,4
|
|
20231114,091200,88218560,5800,5800,5800,5800,101
|
|
20231114,091100,87632760,5800,5800,5800,5800,205
|
|
20231114,091000,86443760,5800,5770,5800,5760,103
|
|
20231114,090900,85849870,5790,5790,5790,5790,10
|
|
20231114,090800,85791970,5800,5800,5800,5760,241
|
|
20231114,090700,84394210,5800,5750,5800,5750,12099
|
|
20231114,090600,14595100,5750,5750,5750,5750,275
|
|
20231114,090500,13013850,5720,5750,5750,5720,501
|
|
20231114,090400,10148100,5720,5740,5740,5700,1120
|
|
20231114,090300,3740350,5740,5740,5740,5740,170
|
|
20231114,090200,2764550,5780,5780,5780,5780,0
|
|
20231114,090100,2764550,5780,5790,5790,5780,36
|
|
20231114,090000,2556240,5790,5720,5790,5720,444
|