636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,193300,71994420,5290,5290,5290,5290,199
|
|
20231114,193200,71994420,5290,5290,5290,5290,0
|
|
20231114,193100,71994420,5290,5290,5290,5290,0
|
|
20231114,193000,71994420,5290,5290,5290,5290,0
|
|
20231114,192900,71994420,5290,5290,5290,5290,0
|
|
20231114,192800,71994420,5290,5290,5290,5290,0
|
|
20231114,192700,71994420,5290,5290,5290,5290,0
|
|
20231114,192600,71994420,5290,5290,5290,5290,0
|
|
20231114,192500,71994420,5290,5290,5290,5290,0
|
|
20231114,192400,71994420,5290,5290,5290,5290,0
|
|
20231114,192300,71994420,5290,5290,5290,5290,0
|
|
20231114,192200,71994420,5290,5290,5290,5290,0
|
|
20231114,192100,71994420,5290,5290,5290,5290,0
|
|
20231114,192000,71994420,5290,5290,5290,5290,0
|
|
20231114,191900,71994420,5290,5290,5290,5290,0
|
|
20231114,191800,71994420,5290,5290,5290,5290,0
|
|
20231114,191700,71994420,5290,5290,5290,5290,0
|
|
20231114,191600,71994420,5290,5290,5290,5290,0
|
|
20231114,191500,71994420,5290,5290,5290,5290,0
|
|
20231114,191400,71994420,5290,5290,5290,5290,0
|
|
20231114,191300,71994420,5290,5290,5290,5290,0
|
|
20231114,191200,71994420,5290,5290,5290,5290,0
|
|
20231114,191100,71994420,5290,5290,5290,5290,0
|
|
20231114,191000,71994420,5290,5290,5290,5290,0
|
|
20231114,190900,71994420,5290,5290,5290,5290,0
|
|
20231114,190800,71994420,5290,5290,5290,5290,0
|
|
20231114,190700,71994420,5290,5290,5290,5290,0
|
|
20231114,190600,71994420,5290,5290,5290,5290,0
|
|
20231114,190500,71994420,5290,5290,5290,5290,0
|
|
20231114,190400,71994420,5290,5290,5290,5290,0
|
|
20231114,190300,71994420,5290,5290,5290,5290,199
|
|
20231114,190200,71994420,5290,5290,5290,5290,0
|
|
20231114,190100,71994420,5290,5290,5290,5290,0
|
|
20231114,190000,71994420,5290,5290,5290,5290,0
|
|
20231114,185900,71994420,5290,5290,5290,5290,0
|
|
20231114,185800,71994420,5290,5290,5290,5290,0
|
|
20231114,185700,71994420,5290,5290,5290,5290,0
|
|
20231114,185600,71994420,5290,5290,5290,5290,0
|
|
20231114,185500,71994420,5290,5290,5290,5290,0
|
|
20231114,185400,71994420,5290,5290,5290,5290,0
|
|
20231114,185300,71994420,5290,5290,5290,5290,0
|
|
20231114,185200,71994420,5290,5290,5290,5290,0
|
|
20231114,185100,71994420,5290,5290,5290,5290,0
|
|
20231114,185000,71994420,5290,5290,5290,5290,0
|
|
20231114,184900,71994420,5290,5290,5290,5290,0
|
|
20231114,184800,71994420,5290,5290,5290,5290,0
|
|
20231114,184700,71994420,5290,5290,5290,5290,0
|
|
20231114,184600,71994420,5290,5290,5290,5290,0
|
|
20231114,184500,71994420,5290,5290,5290,5290,0
|
|
20231114,184400,71994420,5290,5290,5290,5290,0
|
|
20231114,184300,71994420,5290,5290,5290,5290,0
|
|
20231114,184200,71994420,5290,5290,5290,5290,0
|
|
20231114,184100,71994420,5290,5290,5290,5290,0
|
|
20231114,184000,71994420,5290,5290,5290,5290,0
|
|
20231114,183900,71994420,5290,5290,5290,5290,0
|
|
20231114,183800,71994420,5290,5290,5290,5290,0
|
|
20231114,183700,71994420,5290,5290,5290,5290,0
|
|
20231114,183600,71994420,5290,5290,5290,5290,0
|
|
20231114,183500,71994420,5290,5290,5290,5290,0
|
|
20231114,183400,71994420,5290,5290,5290,5290,0
|
|
20231114,183300,71994420,5290,5290,5290,5290,199
|
|
20231114,183200,71994420,5290,5290,5290,5290,0
|
|
20231114,183100,71994420,5290,5290,5290,5290,0
|
|
20231114,183000,71994420,5290,5290,5290,5290,0
|
|
20231114,182900,71994420,5290,5290,5290,5290,0
|
|
20231114,182800,71994420,5290,5290,5290,5290,0
|
|
20231114,182700,71994420,5290,5290,5290,5290,0
|
|
20231114,182600,71994420,5290,5290,5290,5290,0
|
|
20231114,182500,71994420,5290,5290,5290,5290,0
|
|
20231114,182400,71994420,5290,5290,5290,5290,0
|
|
20231114,182300,71994420,5290,5290,5290,5290,0
|
|
20231114,182200,71994420,5290,5290,5290,5290,0
|
|
20231114,182100,71994420,5290,5290,5290,5290,0
|
|
20231114,182000,71994420,5290,5290,5290,5290,0
|
|
20231114,181900,71994420,5290,5290,5290,5290,0
|
|
20231114,181800,71994420,5290,5290,5290,5290,0
|
|
20231114,181700,71994420,5290,5290,5290,5290,0
|
|
20231114,181600,71994420,5290,5290,5290,5290,0
|
|
20231114,181500,71994420,5290,5290,5290,5290,0
|
|
20231114,181400,71994420,5290,5290,5290,5290,0
|
|
20231114,181300,71994420,5290,5290,5290,5290,0
|
|
20231114,181200,71994420,5290,5290,5290,5290,0
|
|
20231114,181100,71994420,5290,5290,5290,5290,0
|
|
20231114,181000,71994420,5290,5290,5290,5290,0
|
|
20231114,180900,71994420,5290,5290,5290,5290,0
|
|
20231114,180800,71994420,5290,5290,5290,5290,0
|
|
20231114,180700,71994420,5290,5290,5290,5290,0
|
|
20231114,180600,71994420,5290,5290,5290,5290,0
|
|
20231114,180500,71994420,5290,5290,5290,5290,0
|
|
20231114,180400,71994420,5290,5290,5290,5290,0
|
|
20231114,180300,71994420,5290,5290,5290,5290,199
|
|
20231114,180200,71994420,5290,5290,5290,5290,0
|
|
20231114,180100,71994420,5290,5290,5290,5290,0
|
|
20231114,180000,71994420,5290,5290,5290,5290,0
|
|
20231114,175900,71994420,5290,5290,5290,5290,0
|
|
20231114,175800,71994420,5290,5290,5290,5290,0
|
|
20231114,175700,71994420,5290,5290,5290,5290,0
|
|
20231114,175600,71994420,5290,5290,5290,5290,0
|
|
20231114,175500,71994420,5290,5290,5290,5290,0
|
|
20231114,175400,71994420,5290,5290,5290,5290,0
|
|
20231114,175300,71994420,5290,5290,5290,5290,0
|
|
20231114,175200,71994420,5290,5290,5290,5290,0
|
|
20231114,175100,71994420,5290,5290,5290,5290,0
|
|
20231114,175000,71994420,5290,5290,5290,5290,0
|
|
20231114,174900,71994420,5290,5290,5290,5290,0
|
|
20231114,174800,71994420,5290,5290,5290,5290,0
|
|
20231114,174700,71994420,5290,5290,5290,5290,0
|
|
20231114,174600,71994420,5290,5290,5290,5290,0
|
|
20231114,174500,71994420,5290,5290,5290,5290,0
|
|
20231114,174400,71994420,5290,5290,5290,5290,0
|
|
20231114,174300,71994420,5290,5290,5290,5290,0
|
|
20231114,174200,71994420,5290,5290,5290,5290,0
|
|
20231114,174100,71994420,5290,5290,5290,5290,0
|
|
20231114,174000,71994420,5290,5290,5290,5290,0
|
|
20231114,173900,71994420,5290,5290,5290,5290,0
|
|
20231114,173800,71994420,5290,5290,5290,5290,0
|
|
20231114,173700,71994420,5290,5290,5290,5290,0
|
|
20231114,173600,71994420,5290,5290,5290,5290,0
|
|
20231114,173500,71994420,5290,5290,5290,5290,0
|
|
20231114,173400,71994420,5290,5290,5290,5290,0
|
|
20231114,173300,71994420,5290,5290,5290,5290,199
|
|
20231114,173200,71994420,5290,5290,5290,5290,0
|
|
20231114,173100,71994420,5290,5290,5290,5290,0
|
|
20231114,173000,71994420,5290,5290,5290,5290,0
|
|
20231114,172900,71994420,5290,5290,5290,5290,0
|
|
20231114,172800,71994420,5290,5290,5290,5290,0
|
|
20231114,172700,71994420,5290,5290,5290,5290,0
|
|
20231114,172600,71994420,5290,5290,5290,5290,0
|
|
20231114,172500,71994420,5290,5290,5290,5290,0
|
|
20231114,172400,71994420,5290,5290,5290,5290,0
|
|
20231114,172300,71994420,5290,5290,5290,5290,0
|
|
20231114,172200,71994420,5290,5290,5290,5290,0
|
|
20231114,172100,71994420,5290,5290,5290,5290,0
|
|
20231114,172000,71994420,5290,5290,5290,5290,0
|
|
20231114,171900,71994420,5290,5290,5290,5290,0
|
|
20231114,171800,71994420,5290,5290,5290,5290,0
|
|
20231114,171700,71994420,5290,5290,5290,5290,0
|
|
20231114,171600,71994420,5290,5290,5290,5290,0
|
|
20231114,171500,71994420,5290,5290,5290,5290,0
|
|
20231114,171400,71994420,5290,5290,5290,5290,0
|
|
20231114,171300,71994420,5290,5290,5290,5290,0
|
|
20231114,171200,71994420,5290,5290,5290,5290,0
|
|
20231114,171100,71994420,5290,5290,5290,5290,0
|
|
20231114,171000,71994420,5290,5290,5290,5290,0
|
|
20231114,170900,71994420,5290,5290,5290,5290,0
|
|
20231114,170800,71994420,5290,5290,5290,5290,0
|
|
20231114,170700,71994420,5290,5290,5290,5290,0
|
|
20231114,170600,71994420,5290,5290,5290,5290,0
|
|
20231114,170500,71994420,5290,5290,5290,5290,0
|
|
20231114,170400,71994420,5290,5290,5290,5290,0
|
|
20231114,170300,71994420,5290,5290,5290,5290,199
|
|
20231114,170200,71994420,5290,5290,5290,5290,0
|
|
20231114,170100,71994420,5290,5290,5290,5290,0
|
|
20231114,170000,71994420,5290,5290,5290,5290,0
|
|
20231114,165900,71994420,5290,5290,5290,5290,0
|
|
20231114,165800,71994420,5290,5290,5290,5290,0
|
|
20231114,165700,71994420,5290,5290,5290,5290,0
|
|
20231114,165600,71994420,5290,5290,5290,5290,0
|
|
20231114,165500,71994420,5290,5290,5290,5290,0
|
|
20231114,165400,71994420,5290,5290,5290,5290,0
|
|
20231114,165300,71994420,5290,5290,5290,5290,0
|
|
20231114,165200,71994420,5290,5290,5290,5290,0
|
|
20231114,165100,71994420,5290,5290,5290,5290,0
|
|
20231114,165000,71994420,5290,5290,5290,5290,0
|
|
20231114,164900,71994420,5290,5290,5290,5290,0
|
|
20231114,164800,71994420,5290,5290,5290,5290,0
|
|
20231114,164700,71994420,5290,5290,5290,5290,0
|
|
20231114,164600,71994420,5290,5290,5290,5290,0
|
|
20231114,164500,71994420,5290,5290,5290,5290,0
|
|
20231114,164400,71994420,5290,5290,5290,5290,0
|
|
20231114,164300,71994420,5290,5290,5290,5290,0
|
|
20231114,164200,71994420,5290,5290,5290,5290,0
|
|
20231114,164100,71994420,5290,5290,5290,5290,0
|
|
20231114,164000,71994420,5290,5290,5290,5290,0
|
|
20231114,163900,71994420,5290,5290,5290,5290,0
|
|
20231114,163800,71994420,5290,5290,5290,5290,0
|
|
20231114,163700,71994420,5290,5290,5290,5290,0
|
|
20231114,163600,71994420,5290,5290,5290,5290,0
|
|
20231114,163500,71994420,5290,5290,5290,5290,0
|
|
20231114,163400,71994420,5290,5290,5290,5290,0
|
|
20231114,163300,71994420,5290,5290,5290,5290,199
|
|
20231114,163200,71994420,5290,5290,5290,5290,0
|
|
20231114,163100,71994420,5290,5290,5290,5290,0
|
|
20231114,163000,71994420,5290,5290,5290,5290,0
|
|
20231114,162900,71994420,5290,5290,5290,5290,0
|
|
20231114,162800,71994420,5290,5290,5290,5290,0
|
|
20231114,162700,71994420,5290,5290,5290,5290,0
|
|
20231114,162600,71994420,5290,5290,5290,5290,0
|
|
20231114,162500,71994420,5290,5290,5290,5290,0
|
|
20231114,162400,71994420,5290,5290,5290,5290,0
|
|
20231114,162300,71994420,5290,5290,5290,5290,0
|
|
20231114,162200,71994420,5290,5290,5290,5290,0
|
|
20231114,162100,71994420,5290,5290,5290,5290,0
|
|
20231114,162000,71994420,5290,5290,5290,5290,0
|
|
20231114,161900,71994420,5290,5290,5290,5290,0
|
|
20231114,161800,71994420,5290,5290,5290,5290,0
|
|
20231114,161700,71994420,5290,5290,5290,5290,0
|
|
20231114,161600,71994420,5290,5290,5290,5290,0
|
|
20231114,161500,71994420,5290,5290,5290,5290,0
|
|
20231114,161400,71994420,5290,5290,5290,5290,0
|
|
20231114,161300,71994420,5290,5290,5290,5290,0
|
|
20231114,161200,71994420,5290,5290,5290,5290,0
|
|
20231114,161100,71994420,5290,5290,5290,5290,0
|
|
20231114,161000,71994420,5290,5290,5290,5290,0
|
|
20231114,160900,71994420,5290,5290,5290,5290,0
|
|
20231114,160800,71994420,5290,5290,5290,5290,0
|
|
20231114,160700,71994420,5290,5290,5290,5290,0
|
|
20231114,160600,71994420,5290,5290,5290,5290,0
|
|
20231114,160500,71994420,5290,5290,5290,5290,0
|
|
20231114,160400,71994420,5290,5290,5290,5290,0
|
|
20231114,160300,71994420,5290,5290,5290,5290,199
|
|
20231114,160200,71994420,5290,5290,5290,5290,0
|
|
20231114,160100,71994420,5290,5290,5290,5290,0
|
|
20231114,160000,71994420,5290,5290,5290,5290,0
|
|
20231114,155900,71994420,5290,5290,5290,5290,0
|
|
20231114,155800,71994420,5290,5290,5290,5290,0
|
|
20231114,155700,71994420,5290,5290,5290,5290,0
|
|
20231114,155600,71994420,5290,5290,5290,5290,0
|
|
20231114,155500,71994420,5290,5290,5290,5290,0
|
|
20231114,155400,71994420,5290,5290,5290,5290,0
|
|
20231114,155300,71994420,5290,5290,5290,5290,0
|
|
20231114,155200,71994420,5290,5290,5290,5290,0
|
|
20231114,155100,71994420,5290,5290,5290,5290,0
|
|
20231114,155000,71994420,5290,5290,5290,5290,0
|
|
20231114,154900,71994420,5290,5290,5290,5290,0
|
|
20231114,154800,71994420,5290,5290,5290,5290,0
|
|
20231114,154700,71994420,5290,5290,5290,5290,0
|
|
20231114,154600,71994420,5290,5290,5290,5290,0
|
|
20231114,154500,71994420,5290,5290,5290,5290,0
|
|
20231114,154400,71994420,5290,5290,5290,5290,0
|
|
20231114,154300,71994420,5290,5290,5290,5290,0
|
|
20231114,154200,71994420,5290,5290,5290,5290,0
|
|
20231114,154100,71994420,5290,5290,5290,5290,0
|
|
20231114,154000,71994420,5290,5290,5290,5290,0
|
|
20231114,153900,71994420,5290,5290,5290,5290,0
|
|
20231114,153800,71994420,5290,5290,5290,5290,0
|
|
20231114,153700,71994420,5290,5290,5290,5290,0
|
|
20231114,153600,71994420,5290,5290,5290,5290,0
|
|
20231114,153500,71994420,5290,5290,5290,5290,0
|
|
20231114,153400,71994420,5290,5290,5290,5290,0
|
|
20231114,153300,71994420,5290,5290,5290,5290,199
|
|
20231114,153200,71994420,5290,5290,5290,5290,0
|
|
20231114,153100,71994420,5290,5290,5290,5290,0
|
|
20231114,153000,71994420,5290,5290,5290,5290,199
|
|
20231114,152900,70941710,5280,5280,5280,5280,0
|
|
20231114,152800,70941710,5280,5280,5280,5280,0
|
|
20231114,152700,70941710,5280,5280,5280,5280,0
|
|
20231114,152600,70941710,5280,5280,5280,5280,0
|
|
20231114,152500,70941710,5280,5280,5280,5280,0
|
|
20231114,152400,70941710,5280,5280,5280,5280,0
|
|
20231114,152300,70941710,5280,5280,5280,5280,0
|
|
20231114,152200,70941710,5280,5280,5280,5280,0
|
|
20231114,152100,70941710,5280,5280,5280,5280,0
|
|
20231114,152000,70941710,5280,5280,5280,5280,0
|
|
20231114,151900,70941710,5280,5270,5280,5270,48
|
|
20231114,151800,70688510,5250,5250,5250,5250,0
|
|
20231114,151700,70688510,5250,5250,5250,5250,0
|
|
20231114,151600,70688510,5250,5250,5250,5250,0
|
|
20231114,151500,70688510,5250,5250,5250,5250,0
|
|
20231114,151400,70688510,5250,5250,5250,5250,0
|
|
20231114,151300,70688510,5250,5250,5250,5250,0
|
|
20231114,151200,70688510,5250,5250,5250,5250,0
|
|
20231114,151100,70688510,5250,5250,5250,5250,0
|
|
20231114,151000,70688510,5250,5250,5250,5250,0
|
|
20231114,150900,70688510,5250,5250,5250,5250,0
|
|
20231114,150800,70688510,5250,5250,5250,5250,0
|
|
20231114,150700,70688510,5250,5250,5250,5250,0
|
|
20231114,150600,70688510,5250,5250,5250,5250,0
|
|
20231114,150500,70688510,5250,5250,5250,5250,30
|
|
20231114,150400,70531010,5260,5260,5260,5260,0
|
|
20231114,150300,70531010,5260,5260,5260,5260,0
|
|
20231114,150200,70531010,5260,5260,5260,5260,0
|
|
20231114,150100,70531010,5260,5260,5260,5260,0
|
|
20231114,150000,70531010,5260,5260,5260,5260,500
|
|
20231114,145900,67901010,5260,5260,5260,5260,0
|
|
20231114,145800,67901010,5260,5260,5260,5260,1
|
|
20231114,145700,67895750,5270,5270,5270,5270,0
|
|
20231114,145600,67895750,5270,5270,5270,5270,0
|
|
20231114,145500,67895750,5270,5270,5270,5270,1
|
|
20231114,145400,67890480,5270,5270,5270,5270,0
|
|
20231114,145300,67890480,5270,5270,5270,5270,0
|
|
20231114,145200,67890480,5270,5270,5270,5270,0
|
|
20231114,145100,67890480,5270,5270,5270,5270,0
|
|
20231114,145000,67890480,5270,5270,5270,5270,0
|
|
20231114,144900,67890480,5270,5270,5270,5270,20
|
|
20231114,144800,67785080,5270,5260,5270,5260,10
|
|
20231114,144700,67732390,5270,5270,5270,5270,0
|
|
20231114,144600,67732390,5270,5270,5270,5270,0
|
|
20231114,144500,67732390,5270,5270,5270,5270,0
|
|
20231114,144400,67732390,5270,5270,5270,5270,0
|
|
20231114,144300,67732390,5270,5270,5270,5270,0
|
|
20231114,144200,67732390,5270,5270,5270,5270,0
|
|
20231114,144100,67732390,5270,5270,5270,5270,17
|
|
20231114,144000,67642800,5260,5260,5260,5260,0
|
|
20231114,143900,67642800,5260,5260,5260,5260,2
|
|
20231114,143800,67632280,5260,5260,5260,5260,0
|
|
20231114,143700,67632280,5260,5260,5260,5260,0
|
|
20231114,143600,67632280,5260,5260,5260,5260,0
|
|
20231114,143500,67632280,5260,5260,5260,5260,0
|
|
20231114,143400,67632280,5260,5260,5260,5260,0
|
|
20231114,143300,67632280,5260,5260,5260,5260,1
|
|
20231114,143200,67627020,5260,5260,5260,5260,35
|
|
20231114,143100,67442920,5270,5270,5270,5270,4
|
|
20231114,143000,67421840,5260,5260,5260,5260,0
|
|
20231114,142900,67421840,5260,5260,5260,5260,0
|
|
20231114,142800,67421840,5260,5260,5260,5260,1
|
|
20231114,142700,67416580,5260,5260,5260,5260,0
|
|
20231114,142600,67416580,5260,5260,5260,5260,0
|
|
20231114,142500,67416580,5260,5260,5260,5260,0
|
|
20231114,142400,67416580,5260,5260,5260,5260,0
|
|
20231114,142300,67416580,5260,5260,5260,5260,0
|
|
20231114,142200,67416580,5260,5260,5260,5260,0
|
|
20231114,142100,67416580,5260,5260,5260,5260,0
|
|
20231114,142000,67416580,5260,5260,5260,5260,0
|
|
20231114,141900,67416580,5260,5260,5260,5260,0
|
|
20231114,141800,67416580,5260,5260,5260,5260,0
|
|
20231114,141700,67416580,5260,5260,5260,5260,0
|
|
20231114,141600,67416580,5260,5260,5260,5260,0
|
|
20231114,141500,67416580,5260,5260,5260,5260,0
|
|
20231114,141400,67416580,5260,5260,5260,5260,0
|
|
20231114,141300,67416580,5260,5260,5260,5260,0
|
|
20231114,141200,67416580,5260,5260,5260,5260,0
|
|
20231114,141100,67416580,5260,5260,5260,5260,0
|
|
20231114,141000,67416580,5260,5260,5260,5260,0
|
|
20231114,140900,67416580,5260,5260,5260,5260,0
|
|
20231114,140800,67416580,5260,5260,5260,5260,0
|
|
20231114,140700,67416580,5260,5260,5260,5260,0
|
|
20231114,140600,67416580,5260,5260,5260,5260,0
|
|
20231114,140500,67416580,5260,5260,5260,5260,0
|
|
20231114,140400,67416580,5260,5260,5260,5260,0
|
|
20231114,140300,67416580,5260,5260,5260,5260,0
|
|
20231114,140200,67416580,5260,5260,5260,5260,0
|
|
20231114,140100,67416580,5260,5260,5260,5260,0
|
|
20231114,140000,67416580,5260,5260,5260,5260,0
|
|
20231114,135900,67416580,5260,5260,5260,5260,0
|
|
20231114,135800,67416580,5260,5260,5260,5260,4
|
|
20231114,135700,67395540,5280,5280,5280,5280,0
|
|
20231114,135600,67395540,5280,5280,5280,5280,0
|
|
20231114,135500,67395540,5280,5280,5280,5280,0
|
|
20231114,135400,67395540,5280,5280,5280,5280,0
|
|
20231114,135300,67395540,5280,5280,5280,5280,0
|
|
20231114,135200,67395540,5280,5280,5280,5280,0
|
|
20231114,135100,67395540,5280,5280,5280,5280,0
|
|
20231114,135000,67395540,5280,5280,5280,5280,0
|
|
20231114,134900,67395540,5280,5280,5280,5280,0
|
|
20231114,134800,67395540,5280,5280,5280,5280,0
|
|
20231114,134700,67395540,5280,5280,5280,5280,0
|
|
20231114,134600,67395540,5280,5280,5280,5280,0
|
|
20231114,134500,67395540,5280,5280,5280,5280,0
|
|
20231114,134400,67395540,5280,5280,5280,5280,0
|
|
20231114,134300,67395540,5280,5280,5280,5280,20
|
|
20231114,134200,67289940,5280,5280,5280,5280,60
|
|
20231114,134100,66973140,5270,5270,5270,5270,0
|
|
20231114,134000,66973140,5270,5270,5270,5270,30
|
|
20231114,133900,66815040,5270,5270,5270,5270,0
|
|
20231114,133800,66815040,5270,5270,5270,5270,0
|
|
20231114,133700,66815040,5270,5270,5270,5270,0
|
|
20231114,133600,66815040,5270,5270,5270,5270,0
|
|
20231114,133500,66815040,5270,5270,5270,5270,0
|
|
20231114,133400,66815040,5270,5270,5270,5270,0
|
|
20231114,133300,66815040,5270,5270,5270,5270,70
|
|
20231114,133200,66446140,5270,5270,5270,5270,0
|
|
20231114,133100,66446140,5270,5270,5270,5270,0
|
|
20231114,133000,66446140,5270,5270,5270,5270,0
|
|
20231114,132900,66446140,5270,5270,5270,5270,0
|
|
20231114,132800,66446140,5270,5270,5270,5270,0
|
|
20231114,132700,66446140,5270,5270,5270,5270,0
|
|
20231114,132600,66446140,5270,5270,5270,5270,0
|
|
20231114,132500,66446140,5270,5270,5270,5270,0
|
|
20231114,132400,66446140,5270,5270,5270,5270,1
|
|
20231114,132300,66440870,5270,5270,5270,5270,0
|
|
20231114,132200,66440870,5270,5270,5270,5270,0
|
|
20231114,132100,66440870,5270,5270,5270,5270,20
|
|
20231114,132000,66335470,5270,5270,5270,5270,0
|
|
20231114,131900,66335470,5270,5270,5270,5270,0
|
|
20231114,131800,66335470,5270,5270,5270,5270,10
|
|
20231114,131700,66282770,5270,5270,5270,5270,0
|
|
20231114,131600,66282770,5270,5270,5270,5270,105
|
|
20231114,131500,65729420,5270,5270,5270,5270,0
|
|
20231114,131400,65729420,5270,5270,5270,5270,0
|
|
20231114,131300,65729420,5270,5270,5270,5270,0
|
|
20231114,131200,65729420,5270,5270,5270,5270,0
|
|
20231114,131100,65729420,5270,5270,5270,5270,0
|
|
20231114,131000,65729420,5270,5270,5270,5270,0
|
|
20231114,130900,65729420,5270,5270,5270,5270,0
|
|
20231114,130800,65729420,5270,5270,5270,5270,30
|
|
20231114,130700,65571320,5280,5280,5280,5280,0
|
|
20231114,130600,65571320,5280,5280,5280,5280,0
|
|
20231114,130500,65571320,5280,5280,5280,5280,0
|
|
20231114,130400,65571320,5280,5280,5280,5280,0
|
|
20231114,130300,65571320,5280,5280,5280,5280,0
|
|
20231114,130200,65571320,5280,5280,5280,5280,0
|
|
20231114,130100,65571320,5280,5280,5280,5280,0
|
|
20231114,130000,65571320,5280,5280,5280,5280,27
|
|
20231114,125900,65428760,5280,5280,5280,5280,0
|
|
20231114,125800,65428760,5280,5280,5280,5280,0
|
|
20231114,125700,65428760,5280,5280,5280,5280,0
|
|
20231114,125600,65428760,5280,5280,5280,5280,0
|
|
20231114,125500,65428760,5280,5280,5280,5280,0
|
|
20231114,125400,65428760,5280,5280,5280,5280,0
|
|
20231114,125300,65428760,5280,5280,5280,5280,0
|
|
20231114,125200,65428760,5280,5280,5280,5280,0
|
|
20231114,125100,65428760,5280,5280,5280,5280,0
|
|
20231114,125000,65428760,5280,5280,5280,5280,0
|
|
20231114,124900,65428760,5280,5280,5280,5280,0
|
|
20231114,124800,65428760,5280,5280,5280,5280,0
|
|
20231114,124700,65428760,5280,5280,5280,5280,0
|
|
20231114,124600,65428760,5280,5280,5280,5280,0
|
|
20231114,124500,65428760,5280,5280,5280,5280,0
|
|
20231114,124400,65428760,5280,5280,5280,5280,0
|
|
20231114,124300,65428760,5280,5280,5280,5280,0
|
|
20231114,124200,65428760,5280,5280,5280,5280,0
|
|
20231114,124100,65428760,5280,5280,5280,5280,0
|
|
20231114,124000,65428760,5280,5280,5280,5280,0
|
|
20231114,123900,65428760,5280,5280,5280,5280,0
|
|
20231114,123800,65428760,5280,5280,5280,5280,0
|
|
20231114,123700,65428760,5280,5280,5280,5280,0
|
|
20231114,123600,65428760,5280,5280,5280,5280,45
|
|
20231114,123500,65191160,5280,5280,5280,5280,6
|
|
20231114,123400,65159480,5280,5280,5280,5280,60
|
|
20231114,123300,64842680,5280,5280,5280,5280,49
|
|
20231114,123200,64583960,5280,5280,5280,5280,1
|
|
20231114,123100,64578680,5290,5290,5290,5290,312
|
|
20231114,123000,62928200,5280,5280,5280,5280,0
|
|
20231114,122900,62928200,5280,5280,5280,5280,0
|
|
20231114,122800,62928200,5280,5280,5280,5280,240
|
|
20231114,122700,61661000,5280,5280,5280,5280,0
|
|
20231114,122600,61661000,5280,5280,5280,5280,0
|
|
20231114,122500,61661000,5280,5280,5280,5280,0
|
|
20231114,122400,61661000,5280,5280,5280,5280,180
|
|
20231114,122300,60710600,5270,5270,5270,5270,147
|
|
20231114,122200,59935910,5270,5270,5270,5270,379
|
|
20231114,122100,57938580,5260,5260,5260,5260,0
|
|
20231114,122000,57938580,5260,5260,5260,5260,0
|
|
20231114,121900,57938580,5260,5260,5260,5260,0
|
|
20231114,121800,57938580,5260,5260,5260,5260,0
|
|
20231114,121700,57938580,5260,5260,5260,5260,0
|
|
20231114,121600,57938580,5260,5260,5260,5260,0
|
|
20231114,121500,57938580,5260,5260,5260,5260,0
|
|
20231114,121400,57938580,5260,5260,5260,5260,0
|
|
20231114,121300,57938580,5260,5260,5260,5260,0
|
|
20231114,121200,57938580,5260,5260,5260,5260,0
|
|
20231114,121100,57938580,5260,5260,5260,5260,0
|
|
20231114,121000,57938580,5260,5260,5260,5260,0
|
|
20231114,120900,57938580,5260,5260,5260,5260,0
|
|
20231114,120800,57938580,5260,5260,5260,5260,0
|
|
20231114,120700,57938580,5260,5260,5260,5260,0
|
|
20231114,120600,57938580,5260,5260,5260,5260,0
|
|
20231114,120500,57938580,5260,5260,5260,5260,0
|
|
20231114,120400,57938580,5260,5260,5260,5260,0
|
|
20231114,120300,57938580,5260,5260,5260,5260,0
|
|
20231114,120200,57938580,5260,5260,5260,5260,0
|
|
20231114,120100,57938580,5260,5260,5260,5260,0
|
|
20231114,120000,57938580,5260,5260,5260,5260,0
|
|
20231114,115900,57938580,5260,5260,5260,5260,0
|
|
20231114,115800,57938580,5260,5260,5260,5260,0
|
|
20231114,115700,57938580,5260,5260,5260,5260,0
|
|
20231114,115600,57938580,5260,5260,5260,5260,0
|
|
20231114,115500,57938580,5260,5260,5260,5260,0
|
|
20231114,115400,57938580,5260,5260,5260,5260,0
|
|
20231114,115300,57938580,5260,5260,5260,5260,0
|
|
20231114,115200,57938580,5260,5260,5260,5260,0
|
|
20231114,115100,57938580,5260,5260,5260,5260,0
|
|
20231114,115000,57938580,5260,5260,5260,5260,0
|
|
20231114,114900,57938580,5260,5260,5260,5260,108
|
|
20231114,114800,57370500,5260,5250,5260,5250,146
|
|
20231114,114700,56602550,5260,5260,5260,5260,0
|
|
20231114,114600,56602550,5260,5260,5260,5260,0
|
|
20231114,114500,56602550,5260,5260,5260,5260,0
|
|
20231114,114400,56602550,5260,5260,5260,5260,0
|
|
20231114,114300,56602550,5260,5260,5260,5260,0
|
|
20231114,114200,56602550,5260,5260,5260,5260,0
|
|
20231114,114100,56602550,5260,5260,5260,5260,0
|
|
20231114,114000,56602550,5260,5260,5260,5260,0
|
|
20231114,113900,56602550,5260,5260,5260,5260,96
|
|
20231114,113800,56097590,5250,5250,5250,5250,1
|
|
20231114,113700,56092340,5250,5250,5250,5250,0
|
|
20231114,113600,56092340,5250,5250,5250,5250,0
|
|
20231114,113500,56092340,5250,5250,5250,5250,0
|
|
20231114,113400,56092340,5250,5250,5250,5250,0
|
|
20231114,113300,56092340,5250,5250,5250,5250,0
|
|
20231114,113200,56092340,5250,5250,5250,5250,0
|
|
20231114,113100,56092340,5250,5250,5250,5250,0
|
|
20231114,113000,56092340,5250,5250,5250,5250,0
|
|
20231114,112900,56092340,5250,5250,5250,5250,0
|
|
20231114,112800,56092340,5250,5250,5250,5250,0
|
|
20231114,112700,56092340,5250,5250,5250,5250,20
|
|
20231114,112600,55987340,5250,5250,5250,5250,0
|
|
20231114,112500,55987340,5250,5250,5250,5250,0
|
|
20231114,112400,55987340,5250,5250,5250,5250,0
|
|
20231114,112300,55987340,5250,5250,5250,5250,0
|
|
20231114,112200,55987340,5250,5250,5250,5250,0
|
|
20231114,112100,55987340,5250,5250,5250,5250,0
|
|
20231114,112000,55987340,5250,5250,5250,5250,0
|
|
20231114,111900,55987340,5250,5250,5250,5250,0
|
|
20231114,111800,55987340,5250,5250,5250,5250,10
|
|
20231114,111700,55934840,5260,5260,5260,5260,0
|
|
20231114,111600,55934840,5260,5260,5260,5260,0
|
|
20231114,111500,55934840,5260,5260,5260,5260,0
|
|
20231114,111400,55934840,5260,5260,5260,5260,0
|
|
20231114,111300,55934840,5260,5260,5260,5260,0
|
|
20231114,111200,55934840,5260,5260,5260,5260,0
|
|
20231114,111100,55934840,5260,5260,5260,5260,0
|
|
20231114,111000,55934840,5260,5260,5260,5260,0
|
|
20231114,110900,55934840,5260,5260,5260,5260,1
|
|
20231114,110800,55929580,5260,5260,5260,5260,0
|
|
20231114,110700,55929580,5260,5260,5260,5260,0
|
|
20231114,110600,55929580,5260,5260,5260,5260,0
|
|
20231114,110500,55929580,5260,5260,5260,5260,0
|
|
20231114,110400,55929580,5260,5260,5260,5260,0
|
|
20231114,110300,55929580,5260,5260,5260,5260,0
|
|
20231114,110200,55929580,5260,5260,5260,5260,0
|
|
20231114,110100,55929580,5260,5260,5260,5260,0
|
|
20231114,110000,55929580,5260,5260,5260,5260,0
|
|
20231114,105900,55929580,5260,5260,5260,5260,0
|
|
20231114,105800,55929580,5260,5260,5260,5260,0
|
|
20231114,105700,55929580,5260,5260,5260,5260,0
|
|
20231114,105600,55929580,5260,5260,5260,5260,0
|
|
20231114,105500,55929580,5260,5260,5260,5260,0
|
|
20231114,105400,55929580,5260,5260,5260,5260,0
|
|
20231114,105300,55929580,5260,5260,5260,5260,2
|
|
20231114,105200,55919060,5260,5260,5260,5260,0
|
|
20231114,105100,55919060,5260,5260,5260,5260,0
|
|
20231114,105000,55919060,5260,5260,5260,5260,0
|
|
20231114,104900,55919060,5260,5260,5260,5260,210
|
|
20231114,104800,54814460,5250,5250,5250,5250,0
|
|
20231114,104700,54814460,5250,5250,5250,5250,0
|
|
20231114,104600,54814460,5250,5250,5250,5250,0
|
|
20231114,104500,54814460,5250,5250,5250,5250,0
|
|
20231114,104400,54814460,5250,5250,5250,5250,0
|
|
20231114,104300,54814460,5250,5250,5250,5250,0
|
|
20231114,104200,54814460,5250,5250,5250,5250,0
|
|
20231114,104100,54814460,5250,5250,5250,5250,0
|
|
20231114,104000,54814460,5250,5250,5250,5250,0
|
|
20231114,103900,54814460,5250,5250,5250,5250,0
|
|
20231114,103800,54814460,5250,5250,5250,5250,0
|
|
20231114,103700,54814460,5250,5250,5250,5250,14
|
|
20231114,103600,54740960,5250,5250,5250,5250,29
|
|
20231114,103500,54588710,5250,5250,5250,5250,0
|
|
20231114,103400,54588710,5250,5250,5250,5250,0
|
|
20231114,103300,54588710,5250,5250,5250,5250,0
|
|
20231114,103200,54588710,5250,5250,5250,5250,0
|
|
20231114,103100,54588710,5250,5250,5250,5250,0
|
|
20231114,103000,54588710,5250,5250,5250,5250,0
|
|
20231114,102900,54588710,5250,5250,5250,5250,0
|
|
20231114,102800,54588710,5250,5250,5250,5250,0
|
|
20231114,102700,54588710,5250,5250,5250,5250,11
|
|
20231114,102600,54530960,5250,5250,5250,5250,0
|
|
20231114,102500,54530960,5250,5250,5250,5250,0
|
|
20231114,102400,54530960,5250,5250,5250,5250,0
|
|
20231114,102300,54530960,5250,5250,5250,5250,0
|
|
20231114,102200,54530960,5250,5250,5250,5250,0
|
|
20231114,102100,54530960,5250,5250,5250,5250,0
|
|
20231114,102000,54530960,5250,5250,5250,5250,0
|
|
20231114,101900,54530960,5250,5250,5250,5250,410
|
|
20231114,101800,52378460,5270,5270,5270,5270,0
|
|
20231114,101700,52378460,5270,5270,5270,5270,0
|
|
20231114,101600,52378460,5270,5270,5270,5270,0
|
|
20231114,101500,52378460,5270,5270,5270,5270,0
|
|
20231114,101400,52378460,5270,5270,5270,5270,0
|
|
20231114,101300,52378460,5270,5270,5270,5270,0
|
|
20231114,101200,52378460,5270,5270,5270,5270,2
|
|
20231114,101100,52367920,5270,5270,5270,5270,270
|
|
20231114,101000,50945020,5270,5270,5270,5270,0
|
|
20231114,100900,50945020,5270,5270,5270,5270,0
|
|
20231114,100800,50945020,5270,5270,5270,5270,0
|
|
20231114,100700,50945020,5270,5270,5270,5270,0
|
|
20231114,100600,50945020,5270,5270,5270,5270,0
|
|
20231114,100500,50945020,5270,5270,5270,5270,0
|
|
20231114,100400,50945020,5270,5270,5270,5270,0
|
|
20231114,100300,50945020,5270,5270,5270,5270,0
|
|
20231114,100200,50945020,5270,5260,5270,5260,4224
|
|
20231114,100100,28719330,5250,5260,5260,5250,295
|
|
20231114,100000,27169630,5260,5260,5260,5260,0
|
|
20231114,095900,27169630,5260,5260,5260,5260,0
|
|
20231114,095800,27169630,5260,5260,5260,5260,0
|
|
20231114,095700,27169630,5260,5260,5260,5260,0
|
|
20231114,095600,27169630,5260,5250,5260,5250,1000
|
|
20231114,095500,21912440,5240,5250,5250,5240,29
|
|
20231114,095400,21760280,5250,5250,5250,5250,10
|
|
20231114,095300,21707780,5250,5250,5250,5250,0
|
|
20231114,095200,21707780,5250,5240,5250,5230,1986
|
|
20231114,095100,11295380,5240,5240,5240,5240,0
|
|
20231114,095000,11295380,5240,5240,5240,5240,12
|
|
20231114,094900,11232500,5250,5250,5250,5250,0
|
|
20231114,094800,11232500,5250,5250,5250,5250,0
|
|
20231114,094700,11232500,5250,5250,5250,5250,0
|
|
20231114,094600,11232500,5250,5250,5250,5250,0
|
|
20231114,094500,11232500,5250,5250,5250,5250,0
|
|
20231114,094400,11232500,5250,5250,5250,5250,0
|
|
20231114,094300,11232500,5250,5250,5250,5250,0
|
|
20231114,094200,11232500,5250,5250,5250,5250,0
|
|
20231114,094100,11232500,5250,5250,5250,5250,0
|
|
20231114,094000,11232500,5250,5250,5250,5250,0
|
|
20231114,093900,11232500,5250,5250,5250,5250,0
|
|
20231114,093800,11232500,5250,5250,5250,5250,0
|
|
20231114,093700,11232500,5250,5250,5250,5250,0
|
|
20231114,093600,11232500,5250,5250,5250,5250,0
|
|
20231114,093500,11232500,5250,5250,5250,5250,0
|
|
20231114,093400,11232500,5250,5250,5250,5250,0
|
|
20231114,093300,11232500,5250,5250,5250,5250,1
|
|
20231114,093200,11227250,5220,5220,5220,5220,0
|
|
20231114,093100,11227250,5220,5220,5220,5220,1
|
|
20231114,093000,11222030,5250,5250,5250,5250,0
|
|
20231114,092900,11222030,5250,5250,5250,5250,0
|
|
20231114,092800,11222030,5250,5250,5250,5250,0
|
|
20231114,092700,11222030,5250,5250,5250,5250,4
|
|
20231114,092600,11201030,5250,5250,5250,5250,0
|
|
20231114,092500,11201030,5250,5250,5250,5250,0
|
|
20231114,092400,11201030,5250,5250,5250,5250,0
|
|
20231114,092300,11201030,5250,5250,5250,5250,0
|
|
20231114,092200,11201030,5250,5250,5250,5250,0
|
|
20231114,092100,11201030,5250,5250,5250,5250,0
|
|
20231114,092000,11201030,5250,5250,5250,5250,25
|
|
20231114,091900,11069780,5250,5250,5250,5250,2
|
|
20231114,091800,11059280,5250,5250,5250,5250,0
|
|
20231114,091700,11059280,5250,5250,5250,5250,100
|
|
20231114,091600,10534280,5250,5250,5250,5250,0
|
|
20231114,091500,10534280,5250,5200,5260,5200,1021
|
|
20231114,091400,5176170,5220,5220,5220,5220,450
|
|
20231114,091300,2827170,5200,5200,5200,5200,0
|
|
20231114,091200,2827170,5200,5200,5200,5200,0
|
|
20231114,091100,2827170,5200,5200,5200,5200,0
|
|
20231114,091000,2827170,5200,5200,5200,5200,0
|
|
20231114,090900,2827170,5200,5200,5200,5200,0
|
|
20231114,090800,2827170,5200,5230,5230,5200,209
|
|
20231114,090700,1734130,5230,5230,5230,5230,14
|
|
20231114,090600,1660910,5230,5230,5230,5230,8
|
|
20231114,090500,1619070,5170,5170,5170,5170,0
|
|
20231114,090400,1619070,5170,5170,5170,5170,0
|
|
20231114,090300,1619070,5170,5170,5170,5170,0
|
|
20231114,090200,1619070,5170,5200,5200,5170,223
|
|
20231114,090100,460790,5200,5200,5200,5200,21
|
|
20231114,090000,351590,5200,5170,5200,5170,68
|