646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,194300,193025670,8430,8430,8430,8430,1211
|
|
20231114,194200,193025670,8430,8430,8430,8430,0
|
|
20231114,194100,193025670,8430,8430,8430,8430,0
|
|
20231114,194000,193025670,8430,8430,8430,8430,0
|
|
20231114,193900,193025670,8430,8430,8430,8430,0
|
|
20231114,193800,193025670,8430,8430,8430,8430,0
|
|
20231114,193700,193025670,8430,8430,8430,8430,0
|
|
20231114,193600,193025670,8430,8430,8430,8430,0
|
|
20231114,193500,193025670,8430,8430,8430,8430,0
|
|
20231114,193400,193025670,8430,8430,8430,8430,0
|
|
20231114,193300,193025670,8430,8430,8430,8430,0
|
|
20231114,193200,193025670,8430,8430,8430,8430,0
|
|
20231114,193100,193025670,8430,8430,8430,8430,0
|
|
20231114,193000,193025670,8430,8430,8430,8430,0
|
|
20231114,192900,193025670,8430,8430,8430,8430,0
|
|
20231114,192800,193025670,8430,8430,8430,8430,0
|
|
20231114,192700,193025670,8430,8430,8430,8430,0
|
|
20231114,192600,193025670,8430,8430,8430,8430,0
|
|
20231114,192500,193025670,8430,8430,8430,8430,0
|
|
20231114,192400,193025670,8430,8430,8430,8430,0
|
|
20231114,192300,193025670,8430,8430,8430,8430,0
|
|
20231114,192200,193025670,8430,8430,8430,8430,0
|
|
20231114,192100,193025670,8430,8430,8430,8430,0
|
|
20231114,192000,193025670,8430,8430,8430,8430,0
|
|
20231114,191900,193025670,8430,8430,8430,8430,0
|
|
20231114,191800,193025670,8430,8430,8430,8430,0
|
|
20231114,191700,193025670,8430,8430,8430,8430,0
|
|
20231114,191600,193025670,8430,8430,8430,8430,0
|
|
20231114,191500,193025670,8430,8430,8430,8430,0
|
|
20231114,191400,193025670,8430,8430,8430,8430,0
|
|
20231114,191300,193025670,8430,8430,8430,8430,1211
|
|
20231114,191200,193025670,8430,8430,8430,8430,0
|
|
20231114,191100,193025670,8430,8430,8430,8430,0
|
|
20231114,191000,193025670,8430,8430,8430,8430,0
|
|
20231114,190900,193025670,8430,8430,8430,8430,0
|
|
20231114,190800,193025670,8430,8430,8430,8430,0
|
|
20231114,190700,193025670,8430,8430,8430,8430,0
|
|
20231114,190600,193025670,8430,8430,8430,8430,0
|
|
20231114,190500,193025670,8430,8430,8430,8430,0
|
|
20231114,190400,193025670,8430,8430,8430,8430,0
|
|
20231114,190300,193025670,8430,8430,8430,8430,0
|
|
20231114,190200,193025670,8430,8430,8430,8430,0
|
|
20231114,190100,193025670,8430,8430,8430,8430,0
|
|
20231114,190000,193025670,8430,8430,8430,8430,0
|
|
20231114,185900,193025670,8430,8430,8430,8430,0
|
|
20231114,185800,193025670,8430,8430,8430,8430,0
|
|
20231114,185700,193025670,8430,8430,8430,8430,0
|
|
20231114,185600,193025670,8430,8430,8430,8430,0
|
|
20231114,185500,193025670,8430,8430,8430,8430,0
|
|
20231114,185400,193025670,8430,8430,8430,8430,0
|
|
20231114,185300,193025670,8430,8430,8430,8430,0
|
|
20231114,185200,193025670,8430,8430,8430,8430,0
|
|
20231114,185100,193025670,8430,8430,8430,8430,0
|
|
20231114,185000,193025670,8430,8430,8430,8430,0
|
|
20231114,184900,193025670,8430,8430,8430,8430,0
|
|
20231114,184800,193025670,8430,8430,8430,8430,0
|
|
20231114,184700,193025670,8430,8430,8430,8430,0
|
|
20231114,184600,193025670,8430,8430,8430,8430,0
|
|
20231114,184500,193025670,8430,8430,8430,8430,0
|
|
20231114,184400,193025670,8430,8430,8430,8430,0
|
|
20231114,184300,193025670,8430,8430,8430,8430,1211
|
|
20231114,184200,193025670,8430,8430,8430,8430,0
|
|
20231114,184100,193025670,8430,8430,8430,8430,0
|
|
20231114,184000,193025670,8430,8430,8430,8430,0
|
|
20231114,183900,193025670,8430,8430,8430,8430,0
|
|
20231114,183800,193025670,8430,8430,8430,8430,0
|
|
20231114,183700,193025670,8430,8430,8430,8430,0
|
|
20231114,183600,193025670,8430,8430,8430,8430,0
|
|
20231114,183500,193025670,8430,8430,8430,8430,0
|
|
20231114,183400,193025670,8430,8430,8430,8430,0
|
|
20231114,183300,193025670,8430,8430,8430,8430,0
|
|
20231114,183200,193025670,8430,8430,8430,8430,0
|
|
20231114,183100,193025670,8430,8430,8430,8430,0
|
|
20231114,183000,193025670,8430,8430,8430,8430,0
|
|
20231114,182900,193025670,8430,8430,8430,8430,0
|
|
20231114,182800,193025670,8430,8430,8430,8430,0
|
|
20231114,182700,193025670,8430,8430,8430,8430,0
|
|
20231114,182600,193025670,8430,8430,8430,8430,0
|
|
20231114,182500,193025670,8430,8430,8430,8430,0
|
|
20231114,182400,193025670,8430,8430,8430,8430,0
|
|
20231114,182300,193025670,8430,8430,8430,8430,0
|
|
20231114,182200,193025670,8430,8430,8430,8430,0
|
|
20231114,182100,193025670,8430,8430,8430,8430,0
|
|
20231114,182000,193025670,8430,8430,8430,8430,0
|
|
20231114,181900,193025670,8430,8430,8430,8430,0
|
|
20231114,181800,193025670,8430,8430,8430,8430,0
|
|
20231114,181700,193025670,8430,8430,8430,8430,0
|
|
20231114,181600,193025670,8430,8430,8430,8430,0
|
|
20231114,181500,193025670,8430,8430,8430,8430,0
|
|
20231114,181400,193025670,8430,8430,8430,8430,0
|
|
20231114,181300,193025670,8430,8430,8430,8430,1211
|
|
20231114,181200,193025670,8430,8430,8430,8430,0
|
|
20231114,181100,193025670,8430,8430,8430,8430,0
|
|
20231114,181000,193025670,8430,8430,8430,8430,0
|
|
20231114,180900,193025670,8430,8430,8430,8430,0
|
|
20231114,180800,193025670,8430,8430,8430,8430,0
|
|
20231114,180700,193025670,8430,8430,8430,8430,0
|
|
20231114,180600,193025670,8430,8430,8430,8430,0
|
|
20231114,180500,193025670,8430,8430,8430,8430,0
|
|
20231114,180400,193025670,8430,8430,8430,8430,0
|
|
20231114,180300,193025670,8430,8430,8430,8430,0
|
|
20231114,180200,193025670,8430,8430,8430,8430,0
|
|
20231114,180100,193025670,8430,8430,8430,8430,0
|
|
20231114,180000,193025670,8430,8430,8430,8430,0
|
|
20231114,175900,193025670,8430,8430,8430,8430,0
|
|
20231114,175800,193025670,8430,8430,8430,8430,0
|
|
20231114,175700,193025670,8430,8430,8430,8430,0
|
|
20231114,175600,193025670,8430,8430,8430,8430,0
|
|
20231114,175500,193025670,8430,8430,8430,8430,0
|
|
20231114,175400,193025670,8430,8430,8430,8430,0
|
|
20231114,175300,193025670,8430,8430,8430,8430,0
|
|
20231114,175200,193025670,8430,8430,8430,8430,0
|
|
20231114,175100,193025670,8430,8430,8430,8430,0
|
|
20231114,175000,193025670,8430,8430,8430,8430,0
|
|
20231114,174900,193025670,8430,8430,8430,8430,0
|
|
20231114,174800,193025670,8430,8430,8430,8430,0
|
|
20231114,174700,193025670,8430,8430,8430,8430,0
|
|
20231114,174600,193025670,8430,8430,8430,8430,0
|
|
20231114,174500,193025670,8430,8430,8430,8430,0
|
|
20231114,174400,193025670,8430,8430,8430,8430,0
|
|
20231114,174300,193025670,8430,8430,8430,8430,1211
|
|
20231114,174200,193025670,8430,8430,8430,8430,0
|
|
20231114,174100,193025670,8430,8430,8430,8430,0
|
|
20231114,174000,193025670,8430,8430,8430,8430,0
|
|
20231114,173900,193025670,8430,8430,8430,8430,0
|
|
20231114,173800,193025670,8430,8430,8430,8430,0
|
|
20231114,173700,193025670,8430,8430,8430,8430,0
|
|
20231114,173600,193025670,8430,8430,8430,8430,0
|
|
20231114,173500,193025670,8430,8430,8430,8430,0
|
|
20231114,173400,193025670,8430,8430,8430,8430,0
|
|
20231114,173300,193025670,8430,8430,8430,8430,0
|
|
20231114,173200,193025670,8430,8430,8430,8430,0
|
|
20231114,173100,193025670,8430,8430,8430,8430,0
|
|
20231114,173000,193025670,8430,8430,8430,8430,0
|
|
20231114,172900,193025670,8430,8430,8430,8430,0
|
|
20231114,172800,193025670,8430,8430,8430,8430,0
|
|
20231114,172700,193025670,8430,8430,8430,8430,0
|
|
20231114,172600,193025670,8430,8430,8430,8430,0
|
|
20231114,172500,193025670,8430,8430,8430,8430,0
|
|
20231114,172400,193025670,8430,8430,8430,8430,0
|
|
20231114,172300,193025670,8430,8430,8430,8430,0
|
|
20231114,172200,193025670,8430,8430,8430,8430,0
|
|
20231114,172100,193025670,8430,8430,8430,8430,0
|
|
20231114,172000,193025670,8430,8430,8430,8430,0
|
|
20231114,171900,193025670,8430,8430,8430,8430,0
|
|
20231114,171800,193025670,8430,8430,8430,8430,0
|
|
20231114,171700,193025670,8430,8430,8430,8430,0
|
|
20231114,171600,193025670,8430,8430,8430,8430,0
|
|
20231114,171500,193025670,8430,8430,8430,8430,0
|
|
20231114,171400,193025670,8430,8430,8430,8430,0
|
|
20231114,171300,193025670,8430,8430,8430,8430,1211
|
|
20231114,171200,193025670,8430,8430,8430,8430,0
|
|
20231114,171100,193025670,8430,8430,8430,8430,0
|
|
20231114,171000,193025670,8430,8430,8430,8430,0
|
|
20231114,170900,193025670,8430,8430,8430,8430,0
|
|
20231114,170800,193025670,8430,8430,8430,8430,0
|
|
20231114,170700,193025670,8430,8430,8430,8430,0
|
|
20231114,170600,193025670,8430,8430,8430,8430,0
|
|
20231114,170500,193025670,8430,8430,8430,8430,0
|
|
20231114,170400,193025670,8430,8430,8430,8430,0
|
|
20231114,170300,193025670,8430,8430,8430,8430,0
|
|
20231114,170200,193025670,8430,8430,8430,8430,0
|
|
20231114,170100,193025670,8430,8430,8430,8430,0
|
|
20231114,170000,193025670,8430,8430,8430,8430,0
|
|
20231114,165900,193025670,8430,8430,8430,8430,0
|
|
20231114,165800,193025670,8430,8430,8430,8430,0
|
|
20231114,165700,193025670,8430,8430,8430,8430,0
|
|
20231114,165600,193025670,8430,8430,8430,8430,0
|
|
20231114,165500,193025670,8430,8430,8430,8430,0
|
|
20231114,165400,193025670,8430,8430,8430,8430,0
|
|
20231114,165300,193025670,8430,8430,8430,8430,0
|
|
20231114,165200,193025670,8430,8430,8430,8430,0
|
|
20231114,165100,193025670,8430,8430,8430,8430,0
|
|
20231114,165000,193025670,8430,8430,8430,8430,0
|
|
20231114,164900,193025670,8430,8430,8430,8430,0
|
|
20231114,164800,193025670,8430,8430,8430,8430,0
|
|
20231114,164700,193025670,8430,8430,8430,8430,0
|
|
20231114,164600,193025670,8430,8430,8430,8430,0
|
|
20231114,164500,193025670,8430,8430,8430,8430,0
|
|
20231114,164400,193025670,8430,8430,8430,8430,0
|
|
20231114,164300,193025670,8430,8430,8430,8430,1211
|
|
20231114,164200,193025670,8430,8430,8430,8430,0
|
|
20231114,164100,193025670,8430,8430,8430,8430,0
|
|
20231114,164000,193025670,8430,8430,8430,8430,0
|
|
20231114,163900,193025670,8430,8430,8430,8430,0
|
|
20231114,163800,193025670,8430,8430,8430,8430,0
|
|
20231114,163700,193025670,8430,8430,8430,8430,0
|
|
20231114,163600,193025670,8430,8430,8430,8430,0
|
|
20231114,163500,193025670,8430,8430,8430,8430,0
|
|
20231114,163400,193025670,8430,8430,8430,8430,0
|
|
20231114,163300,193025670,8430,8430,8430,8430,0
|
|
20231114,163200,193025670,8430,8430,8430,8430,0
|
|
20231114,163100,193025670,8430,8430,8430,8430,0
|
|
20231114,163000,193025670,8430,8430,8430,8430,0
|
|
20231114,162900,193025670,8430,8430,8430,8430,0
|
|
20231114,162800,193025670,8430,8430,8430,8430,0
|
|
20231114,162700,193025670,8430,8430,8430,8430,0
|
|
20231114,162600,193025670,8430,8430,8430,8430,0
|
|
20231114,162500,193025670,8430,8430,8430,8430,0
|
|
20231114,162400,193025670,8430,8430,8430,8430,0
|
|
20231114,162300,193025670,8430,8430,8430,8430,0
|
|
20231114,162200,193025670,8430,8430,8430,8430,0
|
|
20231114,162100,193025670,8430,8430,8430,8430,0
|
|
20231114,162000,193025670,8430,8430,8430,8430,0
|
|
20231114,161900,193025670,8430,8430,8430,8430,0
|
|
20231114,161800,193025670,8430,8430,8430,8430,0
|
|
20231114,161700,193025670,8430,8430,8430,8430,0
|
|
20231114,161600,193025670,8430,8430,8430,8430,0
|
|
20231114,161500,193025670,8430,8430,8430,8430,0
|
|
20231114,161400,193025670,8430,8430,8430,8430,0
|
|
20231114,161300,193025670,8430,8430,8430,8430,1211
|
|
20231114,161200,193025670,8430,8430,8430,8430,0
|
|
20231114,161100,193025670,8430,8430,8430,8430,0
|
|
20231114,161000,193025670,8430,8430,8430,8430,0
|
|
20231114,160900,193025670,8430,8430,8430,8430,0
|
|
20231114,160800,193025670,8430,8430,8430,8430,0
|
|
20231114,160700,193025670,8430,8430,8430,8430,0
|
|
20231114,160600,193025670,8430,8430,8430,8430,0
|
|
20231114,160500,193025670,8430,8430,8430,8430,0
|
|
20231114,160400,193025670,8430,8430,8430,8430,0
|
|
20231114,160300,193025670,8430,8430,8430,8430,0
|
|
20231114,160200,193025670,8430,8430,8430,8430,0
|
|
20231114,160100,193025670,8430,8430,8430,8430,0
|
|
20231114,160000,193025670,8430,8430,8430,8430,0
|
|
20231114,155900,193025670,8430,8430,8430,8430,0
|
|
20231114,155800,193025670,8430,8430,8430,8430,0
|
|
20231114,155700,193025670,8430,8430,8430,8430,0
|
|
20231114,155600,193025670,8430,8430,8430,8430,0
|
|
20231114,155500,193025670,8430,8430,8430,8430,0
|
|
20231114,155400,193025670,8430,8430,8430,8430,0
|
|
20231114,155300,193025670,8430,8430,8430,8430,0
|
|
20231114,155200,193025670,8430,8430,8430,8430,0
|
|
20231114,155100,193025670,8430,8430,8430,8430,0
|
|
20231114,155000,193025670,8430,8430,8430,8430,0
|
|
20231114,154900,193025670,8430,8430,8430,8430,0
|
|
20231114,154800,193025670,8430,8430,8430,8430,0
|
|
20231114,154700,193025670,8430,8430,8430,8430,0
|
|
20231114,154600,193025670,8430,8430,8430,8430,0
|
|
20231114,154500,193025670,8430,8430,8430,8430,0
|
|
20231114,154400,193025670,8430,8430,8430,8430,0
|
|
20231114,154300,193025670,8430,8430,8430,8430,1211
|
|
20231114,154200,193025670,8430,8430,8430,8430,0
|
|
20231114,154100,193025670,8430,8430,8430,8430,0
|
|
20231114,154000,193025670,8430,8430,8430,8430,0
|
|
20231114,153900,193025670,8430,8430,8430,8430,0
|
|
20231114,153800,193025670,8430,8430,8430,8430,0
|
|
20231114,153700,193025670,8430,8430,8430,8430,0
|
|
20231114,153600,193025670,8430,8430,8430,8430,0
|
|
20231114,153500,193025670,8430,8430,8430,8430,0
|
|
20231114,153400,193025670,8430,8430,8430,8430,0
|
|
20231114,153300,193025670,8430,8430,8430,8430,0
|
|
20231114,153200,193025670,8430,8430,8430,8430,0
|
|
20231114,153100,193025670,8430,8430,8430,8430,0
|
|
20231114,153000,193025670,8430,8430,8430,8430,1211
|
|
20231114,152900,182816940,8530,8530,8530,8530,0
|
|
20231114,152800,182816940,8530,8530,8530,8530,0
|
|
20231114,152700,182816940,8530,8530,8530,8530,0
|
|
20231114,152600,182816940,8530,8530,8530,8530,0
|
|
20231114,152500,182816940,8530,8530,8530,8530,0
|
|
20231114,152400,182816940,8530,8530,8530,8530,0
|
|
20231114,152300,182816940,8530,8530,8530,8530,0
|
|
20231114,152200,182816940,8530,8530,8530,8530,0
|
|
20231114,152100,182816940,8530,8530,8530,8530,0
|
|
20231114,152000,182816940,8530,8530,8530,8530,0
|
|
20231114,151900,182816940,8530,8530,8530,8530,4
|
|
20231114,151800,182782820,8530,8500,8530,8500,94
|
|
20231114,151700,181983790,8500,8530,8530,8500,29
|
|
20231114,151600,181737260,8490,8500,8500,8490,82
|
|
20231114,151500,181040800,8530,8500,8530,8500,52
|
|
20231114,151400,180598740,8530,8530,8530,8530,0
|
|
20231114,151300,180598740,8530,8530,8530,8530,0
|
|
20231114,151200,180598740,8530,8530,8530,8530,110
|
|
20231114,151100,179660440,8530,8530,8530,8530,0
|
|
20231114,151000,179660440,8530,8500,8530,8500,52
|
|
20231114,150900,179218410,8500,8500,8500,8500,0
|
|
20231114,150800,179218410,8500,8500,8500,8500,0
|
|
20231114,150700,179218410,8500,8500,8500,8500,9
|
|
20231114,150600,179141910,8500,8500,8500,8500,2
|
|
20231114,150500,179124910,8490,8490,8490,8490,0
|
|
20231114,150400,179124910,8490,8530,8530,8490,101
|
|
20231114,150300,178265880,8500,8500,8500,8500,118
|
|
20231114,150200,177262880,8530,8530,8530,8530,0
|
|
20231114,150100,177262880,8530,8530,8530,8530,0
|
|
20231114,150000,177262880,8530,8530,8530,8530,0
|
|
20231114,145900,177262880,8530,8530,8530,8530,0
|
|
20231114,145800,177262880,8530,8530,8530,8530,31
|
|
20231114,145700,176998450,8520,8520,8520,8520,427
|
|
20231114,145600,173360410,8520,8520,8520,8520,0
|
|
20231114,145500,173360410,8520,8520,8520,8520,120
|
|
20231114,145400,172338010,8520,8520,8520,8520,0
|
|
20231114,145300,172338010,8520,8520,8520,8520,0
|
|
20231114,145200,172338010,8520,8520,8520,8520,0
|
|
20231114,145100,172338010,8520,8520,8520,8520,0
|
|
20231114,145000,172338010,8520,8520,8520,8520,0
|
|
20231114,144900,172338010,8520,8520,8520,8520,0
|
|
20231114,144800,172338010,8520,8520,8520,8520,0
|
|
20231114,144700,172338010,8520,8520,8520,8520,0
|
|
20231114,144600,172338010,8520,8520,8520,8520,1
|
|
20231114,144500,172329490,8520,8520,8520,8520,0
|
|
20231114,144400,172329490,8520,8520,8520,8520,1
|
|
20231114,144300,172320970,8520,8520,8520,8520,0
|
|
20231114,144200,172320970,8520,8520,8520,8520,5
|
|
20231114,144100,172278370,8520,8520,8520,8520,0
|
|
20231114,144000,172278370,8520,8520,8520,8520,0
|
|
20231114,143900,172278370,8520,8520,8520,8520,8
|
|
20231114,143800,172210210,8530,8530,8530,8530,0
|
|
20231114,143700,172210210,8530,8530,8530,8530,100
|
|
20231114,143600,171357210,8530,8530,8530,8530,0
|
|
20231114,143500,171357210,8530,8530,8530,8530,0
|
|
20231114,143400,171357210,8530,8530,8530,8530,0
|
|
20231114,143300,171357210,8530,8530,8530,8530,0
|
|
20231114,143200,171357210,8530,8530,8530,8530,0
|
|
20231114,143100,171357210,8530,8530,8530,8530,0
|
|
20231114,143000,171357210,8530,8530,8530,8530,0
|
|
20231114,142900,171357210,8530,8530,8530,8530,0
|
|
20231114,142800,171357210,8530,8530,8530,8530,0
|
|
20231114,142700,171357210,8530,8530,8530,8530,0
|
|
20231114,142600,171357210,8530,8530,8530,8530,45
|
|
20231114,142500,170973360,8550,8550,8550,8550,0
|
|
20231114,142400,170973360,8550,8550,8550,8550,0
|
|
20231114,142300,170973360,8550,8550,8550,8550,1
|
|
20231114,142200,170964810,8550,8550,8550,8550,0
|
|
20231114,142100,170964810,8550,8550,8550,8550,1
|
|
20231114,142000,170956260,8540,8540,8540,8540,0
|
|
20231114,141900,170956260,8540,8540,8540,8540,0
|
|
20231114,141800,170956260,8540,8540,8540,8540,0
|
|
20231114,141700,170956260,8540,8540,8540,8540,0
|
|
20231114,141600,170956260,8540,8540,8540,8540,0
|
|
20231114,141500,170956260,8540,8540,8540,8540,42
|
|
20231114,141400,170597580,8550,8550,8550,8550,0
|
|
20231114,141300,170597580,8550,8550,8550,8550,0
|
|
20231114,141200,170597580,8550,8550,8550,8550,0
|
|
20231114,141100,170597580,8550,8550,8550,8550,1
|
|
20231114,141000,170589030,8500,8500,8500,8500,11
|
|
20231114,140900,170495530,8550,8550,8550,8550,0
|
|
20231114,140800,170495530,8550,8550,8550,8550,0
|
|
20231114,140700,170495530,8550,8550,8550,8550,0
|
|
20231114,140600,170495530,8550,8550,8550,8550,0
|
|
20231114,140500,170495530,8550,8550,8550,8550,0
|
|
20231114,140400,170495530,8550,8550,8550,8550,0
|
|
20231114,140300,170495530,8550,8550,8550,8550,0
|
|
20231114,140200,170495530,8550,8550,8550,8550,0
|
|
20231114,140100,170495530,8550,8550,8550,8550,0
|
|
20231114,140000,170495530,8550,8550,8550,8550,0
|
|
20231114,135900,170495530,8550,8550,8550,8550,7
|
|
20231114,135800,170435680,8590,8590,8590,8590,0
|
|
20231114,135700,170435680,8590,8590,8590,8590,0
|
|
20231114,135600,170435680,8590,8590,8590,8590,0
|
|
20231114,135500,170435680,8590,8590,8590,8590,0
|
|
20231114,135400,170435680,8590,8590,8590,8590,0
|
|
20231114,135300,170435680,8590,8590,8590,8590,0
|
|
20231114,135200,170435680,8590,8590,8590,8590,0
|
|
20231114,135100,170435680,8590,8590,8590,8590,0
|
|
20231114,135000,170435680,8590,8590,8590,8590,2
|
|
20231114,134900,170418500,8600,8600,8600,8600,0
|
|
20231114,134800,170418500,8600,8600,8600,8600,0
|
|
20231114,134700,170418500,8600,8580,8600,8580,27
|
|
20231114,134600,170186740,8600,8580,8600,8580,15
|
|
20231114,134500,170058000,8600,8600,8600,8600,0
|
|
20231114,134400,170058000,8600,8600,8600,8600,3
|
|
20231114,134300,170032200,8620,8620,8620,8620,0
|
|
20231114,134200,170032200,8620,8620,8620,8620,0
|
|
20231114,134100,170032200,8620,8620,8620,8620,0
|
|
20231114,134000,170032200,8620,8550,8620,8550,259
|
|
20231114,133900,167815910,8550,8540,8550,8540,37
|
|
20231114,133800,167499920,8540,8540,8540,8540,0
|
|
20231114,133700,167499920,8540,8540,8540,8540,4
|
|
20231114,133600,167465760,8540,8530,8540,8530,402
|
|
20231114,133500,164032780,8570,8570,8570,8570,0
|
|
20231114,133400,164032780,8570,8570,8570,8570,0
|
|
20231114,133300,164032780,8570,8500,8570,8500,185
|
|
20231114,133200,162460210,8500,8510,8510,8500,16
|
|
20231114,133100,162324120,8500,8500,8500,8500,0
|
|
20231114,133000,162324120,8500,8520,8520,8500,100
|
|
20231114,132900,161472520,8520,8520,8520,8520,0
|
|
20231114,132800,161472520,8520,8560,8560,8520,112
|
|
20231114,132700,160516120,8590,8590,8590,8590,0
|
|
20231114,132600,160516120,8590,8590,8590,8590,0
|
|
20231114,132500,160516120,8590,8590,8590,8590,0
|
|
20231114,132400,160516120,8590,8560,8590,8560,10
|
|
20231114,132300,160430490,8560,8560,8560,8560,1
|
|
20231114,132200,160421930,8610,8610,8610,8610,0
|
|
20231114,132100,160421930,8610,8610,8610,8610,0
|
|
20231114,132000,160421930,8610,8610,8610,8610,0
|
|
20231114,131900,160421930,8610,8610,8610,8610,0
|
|
20231114,131800,160421930,8610,8610,8610,8610,0
|
|
20231114,131700,160421930,8610,8610,8610,8610,0
|
|
20231114,131600,160421930,8610,8610,8610,8610,0
|
|
20231114,131500,160421930,8610,8610,8610,8610,0
|
|
20231114,131400,160421930,8610,8610,8610,8610,0
|
|
20231114,131300,160421930,8610,8610,8610,8610,0
|
|
20231114,131200,160421930,8610,8610,8610,8610,0
|
|
20231114,131100,160421930,8610,8610,8610,8610,0
|
|
20231114,131000,160421930,8610,8610,8610,8610,0
|
|
20231114,130900,160421930,8610,8610,8610,8610,0
|
|
20231114,130800,160421930,8610,8600,8610,8600,18
|
|
20231114,130700,160267080,8620,8620,8620,8620,0
|
|
20231114,130600,160267080,8620,8620,8620,8620,0
|
|
20231114,130500,160267080,8620,8620,8620,8620,0
|
|
20231114,130400,160267080,8620,8620,8620,8620,0
|
|
20231114,130300,160267080,8620,8620,8620,8620,0
|
|
20231114,130200,160267080,8620,8620,8620,8620,0
|
|
20231114,130100,160267080,8620,8620,8620,8620,0
|
|
20231114,130000,160267080,8620,8620,8620,8620,0
|
|
20231114,125900,160267080,8620,8620,8620,8620,0
|
|
20231114,125800,160267080,8620,8620,8620,8620,0
|
|
20231114,125700,160267080,8620,8620,8620,8620,0
|
|
20231114,125600,160267080,8620,8620,8620,8620,0
|
|
20231114,125500,160267080,8620,8620,8620,8620,0
|
|
20231114,125400,160267080,8620,8620,8620,8620,0
|
|
20231114,125300,160267080,8620,8620,8620,8620,0
|
|
20231114,125200,160267080,8620,8620,8620,8620,0
|
|
20231114,125100,160267080,8620,8620,8620,8620,0
|
|
20231114,125000,160267080,8620,8620,8620,8620,0
|
|
20231114,124900,160267080,8620,8620,8620,8620,3
|
|
20231114,124800,160241220,8560,8560,8560,8560,0
|
|
20231114,124700,160241220,8560,8570,8580,8560,299
|
|
20231114,124600,157681630,8550,8600,8600,8550,140
|
|
20231114,124500,156481400,8670,8670,8670,8670,0
|
|
20231114,124400,156481400,8670,8630,8670,8520,301
|
|
20231114,124300,153907790,8680,8650,8680,8650,135
|
|
20231114,124200,152738590,8650,8650,8650,8650,0
|
|
20231114,124100,152738590,8650,8650,8650,8650,2
|
|
20231114,124000,152721290,8680,8680,8680,8680,2
|
|
20231114,123900,152703930,8670,8650,8680,8650,139
|
|
20231114,123800,151499900,8660,8620,8660,8620,181
|
|
20231114,123700,149934830,8640,8640,8640,8640,0
|
|
20231114,123600,149934830,8640,8640,8640,8640,0
|
|
20231114,123500,149934830,8640,8640,8640,8640,0
|
|
20231114,123400,149934830,8640,8640,8640,8640,0
|
|
20231114,123300,149934830,8640,8640,8640,8640,0
|
|
20231114,123200,149934830,8640,8640,8640,8640,0
|
|
20231114,123100,149934830,8640,8640,8640,8640,0
|
|
20231114,123000,149934830,8640,8600,8640,8580,1001
|
|
20231114,122900,141346030,8640,8640,8640,8640,0
|
|
20231114,122800,141346030,8640,8640,8640,8640,0
|
|
20231114,122700,141346030,8640,8640,8640,8640,0
|
|
20231114,122600,141346030,8640,8640,8640,8640,0
|
|
20231114,122500,141346030,8640,8640,8640,8640,0
|
|
20231114,122400,141346030,8640,8640,8640,8640,1
|
|
20231114,122300,141337390,8640,8640,8640,8640,0
|
|
20231114,122200,141337390,8640,8640,8640,8640,0
|
|
20231114,122100,141337390,8640,8640,8640,8640,0
|
|
20231114,122000,141337390,8640,8640,8640,8640,0
|
|
20231114,121900,141337390,8640,8640,8640,8640,0
|
|
20231114,121800,141337390,8640,8640,8640,8640,0
|
|
20231114,121700,141337390,8640,8640,8640,8640,1
|
|
20231114,121600,141328750,8640,8600,8640,8600,451
|
|
20231114,121500,137450110,8600,8600,8600,8600,0
|
|
20231114,121400,137450110,8600,8600,8600,8600,400
|
|
20231114,121300,134010110,8600,8640,8640,8600,129
|
|
20231114,121200,132899670,8660,8660,8660,8660,25
|
|
20231114,121100,132683170,8680,8680,8680,8680,2
|
|
20231114,121000,132665810,8720,8720,8720,8720,2
|
|
20231114,120900,132648370,8730,8730,8730,8730,0
|
|
20231114,120800,132648370,8730,8730,8730,8730,0
|
|
20231114,120700,132648370,8730,8730,8730,8730,0
|
|
20231114,120600,132648370,8730,8730,8730,8730,2
|
|
20231114,120500,132630910,8720,8710,8720,8710,100
|
|
20231114,120400,131759150,8720,8720,8720,8720,0
|
|
20231114,120300,131759150,8720,8720,8720,8720,0
|
|
20231114,120200,131759150,8720,8720,8720,8720,38
|
|
20231114,120100,131427790,8610,8730,8730,8610,24
|
|
20231114,120000,131220100,8730,8730,8730,8730,2
|
|
20231114,115900,131202640,8680,8730,8730,8680,59
|
|
20231114,115800,130687670,8740,8740,8740,8740,0
|
|
20231114,115700,130687670,8740,8740,8740,8740,0
|
|
20231114,115600,130687670,8740,8700,8740,8700,37
|
|
20231114,115500,130365670,8700,8670,8700,8670,604
|
|
20231114,115400,125112050,8680,8690,8700,8680,120
|
|
20231114,115300,124069240,8720,8670,8720,8650,2536
|
|
20231114,115200,102131880,8730,8670,8730,8670,3
|
|
20231114,115100,102105810,8740,8690,8740,8690,113
|
|
20231114,115000,101121050,8690,8630,8690,8630,14
|
|
20231114,114900,100999630,8690,8670,8690,8630,15
|
|
20231114,114800,100869540,8670,8640,8680,8600,318
|
|
20231114,114700,98131430,8640,8640,8640,8640,0
|
|
20231114,114600,98131430,8640,8630,8640,8600,153
|
|
20231114,114500,96811090,8620,8600,8620,8600,950
|
|
20231114,114400,88635610,8600,8600,8600,8600,0
|
|
20231114,114300,88635610,8600,8600,8600,8600,10
|
|
20231114,114200,88549610,8600,8600,8600,8600,1
|
|
20231114,114100,88541010,8600,8600,8600,8600,1
|
|
20231114,114000,88532410,8590,8590,8590,8590,7
|
|
20231114,113900,88472280,8580,8580,8580,8580,7
|
|
20231114,113800,88412220,8590,8590,8590,8590,60
|
|
20231114,113700,87896820,8590,8590,8590,8590,1
|
|
20231114,113600,87888230,8580,8590,8590,8570,241
|
|
20231114,113500,85818100,8590,8590,8590,8590,17
|
|
20231114,113400,85672070,8570,8570,8570,8570,69
|
|
20231114,113300,85080740,8560,8540,8560,8540,218
|
|
20231114,113200,83217540,8510,8510,8510,8510,16
|
|
20231114,113100,83081380,8490,8530,8540,8490,912
|
|
20231114,113000,75300670,8520,8500,8520,8500,1116
|
|
20231114,112900,65800430,8500,8500,8500,8500,0
|
|
20231114,112800,65800430,8500,8500,8500,8500,0
|
|
20231114,112700,65800430,8500,8500,8500,8500,360
|
|
20231114,112600,62740430,8490,8480,8490,8480,1076
|
|
20231114,112500,53610620,8470,8470,8470,8470,467
|
|
20231114,112400,49655130,8470,8470,8470,8470,0
|
|
20231114,112300,49655130,8470,8470,8470,8470,0
|
|
20231114,112200,49655130,8470,8470,8470,8470,0
|
|
20231114,112100,49655130,8470,8470,8470,8470,1
|
|
20231114,112000,49646660,8460,8460,8460,8460,0
|
|
20231114,111900,49646660,8460,8460,8460,8460,42
|
|
20231114,111800,49291340,8460,8460,8460,8460,0
|
|
20231114,111700,49291340,8460,8460,8460,8460,0
|
|
20231114,111600,49291340,8460,8460,8460,8460,0
|
|
20231114,111500,49291340,8460,8460,8460,8460,0
|
|
20231114,111400,49291340,8460,8460,8460,8460,0
|
|
20231114,111300,49291340,8460,8460,8460,8460,28
|
|
20231114,111200,49054460,8460,8460,8460,8460,30
|
|
20231114,111100,48800660,8470,8470,8470,8470,0
|
|
20231114,111000,48800660,8470,8470,8470,8470,0
|
|
20231114,110900,48800660,8470,8470,8470,8470,1
|
|
20231114,110800,48792190,8430,8430,8430,8430,0
|
|
20231114,110700,48792190,8430,8430,8430,8430,2
|
|
20231114,110600,48775330,8470,8470,8470,8470,0
|
|
20231114,110500,48775330,8470,8470,8470,8470,0
|
|
20231114,110400,48775330,8470,8450,8470,8450,202
|
|
20231114,110300,47068390,8430,8420,8430,8420,238
|
|
20231114,110200,45062100,8400,8400,8400,8400,0
|
|
20231114,110100,45062100,8400,8400,8400,8400,122
|
|
20231114,110000,44037300,8420,8420,8420,8420,0
|
|
20231114,105900,44037300,8420,8420,8420,8420,0
|
|
20231114,105800,44037300,8420,8420,8420,8420,16
|
|
20231114,105700,43902580,8430,8410,8430,8410,591
|
|
20231114,105600,38932250,8430,8430,8430,8430,0
|
|
20231114,105500,38932250,8430,8430,8430,8430,0
|
|
20231114,105400,38932250,8430,8430,8430,8430,0
|
|
20231114,105300,38932250,8430,8430,8430,8430,10
|
|
20231114,105200,38847950,8430,8430,8430,8430,20
|
|
20231114,105100,38679350,8470,8470,8470,8470,0
|
|
20231114,105000,38679350,8470,8470,8470,8470,0
|
|
20231114,104900,38679350,8470,8470,8470,8470,0
|
|
20231114,104800,38679350,8470,8470,8470,8470,1
|
|
20231114,104700,38670880,8430,8430,8430,8430,30
|
|
20231114,104600,38417980,8470,8450,8470,8420,683
|
|
20231114,104500,32666350,8450,8410,8450,8410,1014
|
|
20231114,104400,24138570,8410,8410,8410,8410,0
|
|
20231114,104300,24138570,8410,8410,8410,8410,25
|
|
20231114,104200,23928320,8450,8450,8450,8450,0
|
|
20231114,104100,23928320,8450,8450,8450,8450,0
|
|
20231114,104000,23928320,8450,8450,8450,8450,0
|
|
20231114,103900,23928320,8450,8430,8450,8400,950
|
|
20231114,103800,15944840,8430,8430,8430,8430,57
|
|
20231114,103700,15464330,8410,8410,8410,8410,4
|
|
20231114,103600,15430690,8400,8400,8400,8400,166
|
|
20231114,103500,14036290,8400,8400,8400,8400,35
|
|
20231114,103400,13742290,8400,8400,8400,8400,0
|
|
20231114,103300,13742290,8400,8430,8460,8400,331
|
|
20231114,103200,10953490,8470,8470,8470,8460,170
|
|
20231114,103100,9513610,8400,8400,8400,8400,1
|
|
20231114,103000,9505210,8450,8400,8450,8400,524
|
|
20231114,102900,5087460,8400,8400,8400,8400,0
|
|
20231114,102800,5087460,8400,8400,8400,8400,0
|
|
20231114,102700,5087460,8400,8400,8400,8400,0
|
|
20231114,102600,5087460,8400,8400,8400,8400,2
|
|
20231114,102500,5070660,8350,8350,8350,8350,20
|
|
20231114,102400,4903660,8350,8350,8350,8350,0
|
|
20231114,102300,4903660,8350,8350,8350,8350,0
|
|
20231114,102200,4903660,8350,8350,8350,8350,0
|
|
20231114,102100,4903660,8350,8350,8350,8350,0
|
|
20231114,102000,4903660,8350,8350,8350,8350,0
|
|
20231114,101900,4903660,8350,8350,8350,8350,0
|
|
20231114,101800,4903660,8350,8350,8350,8350,0
|
|
20231114,101700,4903660,8350,8350,8350,8350,0
|
|
20231114,101600,4903660,8350,8350,8350,8350,0
|
|
20231114,101500,4903660,8350,8350,8350,8350,20
|
|
20231114,101400,4736660,8440,8440,8440,8440,0
|
|
20231114,101300,4736660,8440,8440,8440,8440,1
|
|
20231114,101200,4728220,8350,8350,8350,8350,0
|
|
20231114,101100,4728220,8350,8350,8350,8350,0
|
|
20231114,101000,4728220,8350,8350,8350,8350,0
|
|
20231114,100900,4728220,8350,8350,8350,8350,0
|
|
20231114,100800,4728220,8350,8370,8370,8350,100
|
|
20231114,100700,3893200,8450,8450,8450,8450,0
|
|
20231114,100600,3893200,8450,8450,8450,8450,0
|
|
20231114,100500,3893200,8450,8450,8450,8450,0
|
|
20231114,100400,3893200,8450,8450,8450,8450,0
|
|
20231114,100300,3893200,8450,8450,8450,8450,0
|
|
20231114,100200,3893200,8450,8450,8450,8450,0
|
|
20231114,100100,3893200,8450,8450,8450,8450,0
|
|
20231114,100000,3893200,8450,8450,8450,8450,0
|
|
20231114,095900,3893200,8450,8450,8450,8450,0
|
|
20231114,095800,3893200,8450,8450,8450,8450,0
|
|
20231114,095700,3893200,8450,8440,8450,8440,5
|
|
20231114,095600,3850970,8460,8460,8460,8460,0
|
|
20231114,095500,3850970,8460,8460,8460,8460,0
|
|
20231114,095400,3850970,8460,8460,8460,8460,0
|
|
20231114,095300,3850970,8460,8460,8460,8460,0
|
|
20231114,095200,3850970,8460,8460,8460,8460,0
|
|
20231114,095100,3850970,8460,8460,8460,8460,0
|
|
20231114,095000,3850970,8460,8460,8460,8460,1
|
|
20231114,094900,3842510,8370,8380,8380,8370,15
|
|
20231114,094800,3716880,8480,8480,8480,8480,0
|
|
20231114,094700,3716880,8480,8480,8480,8480,0
|
|
20231114,094600,3716880,8480,8480,8480,8480,3
|
|
20231114,094500,3691440,8490,8420,8490,8420,7
|
|
20231114,094400,3632420,8380,8380,8380,8380,1
|
|
20231114,094300,3624040,8380,8380,8380,8380,5
|
|
20231114,094200,3582140,8380,8380,8380,8380,4
|
|
20231114,094100,3548620,8390,8390,8390,8390,6
|
|
20231114,094000,3498280,8370,8370,8370,8370,0
|
|
20231114,093900,3498280,8370,8370,8370,8370,1
|
|
20231114,093800,3489910,8510,8510,8510,8510,0
|
|
20231114,093700,3489910,8510,8510,8510,8510,0
|
|
20231114,093600,3489910,8510,8510,8510,8510,0
|
|
20231114,093500,3489910,8510,8510,8510,8510,0
|
|
20231114,093400,3489910,8510,8510,8510,8510,0
|
|
20231114,093300,3489910,8510,8350,8510,8350,4
|
|
20231114,093200,3456050,8510,8510,8510,8510,0
|
|
20231114,093100,3456050,8510,8510,8510,8510,0
|
|
20231114,093000,3456050,8510,8510,8510,8510,0
|
|
20231114,092900,3456050,8510,8510,8510,8510,0
|
|
20231114,092800,3456050,8510,8510,8510,8510,0
|
|
20231114,092700,3456050,8510,8510,8510,8510,0
|
|
20231114,092600,3456050,8510,8510,8510,8510,0
|
|
20231114,092500,3456050,8510,8510,8510,8510,0
|
|
20231114,092400,3456050,8510,8510,8510,8510,1
|
|
20231114,092300,3447540,8290,8370,8370,8290,4
|
|
20231114,092200,3414300,8510,8510,8510,8510,0
|
|
20231114,092100,3414300,8510,8510,8510,8510,0
|
|
20231114,092000,3414300,8510,8510,8510,8510,1
|
|
20231114,091900,3405790,8410,8410,8410,8410,1
|
|
20231114,091800,3397380,8550,8550,8550,8550,0
|
|
20231114,091700,3397380,8550,8550,8550,8550,0
|
|
20231114,091600,3397380,8550,8550,8550,8550,0
|
|
20231114,091500,3397380,8550,8550,8550,8550,0
|
|
20231114,091400,3397380,8550,8550,8550,8550,0
|
|
20231114,091300,3397380,8550,8550,8550,8550,51
|
|
20231114,091200,2961330,8550,8480,8560,8380,27
|
|
20231114,091100,2730570,8570,8370,8570,8370,65
|
|
20231114,091000,2179520,8370,8320,8370,8320,11
|
|
20231114,090900,2087860,8290,8290,8290,8290,0
|
|
20231114,090800,2087860,8290,8290,8290,8290,0
|
|
20231114,090700,2087860,8290,8290,8290,8290,0
|
|
20231114,090600,2087860,8290,8290,8290,8290,1
|
|
20231114,090500,2079570,8290,8290,8290,8290,0
|
|
20231114,090400,2079570,8290,8290,8290,8290,9
|
|
20231114,090300,2004960,8250,8250,8250,8250,0
|
|
20231114,090200,2004960,8250,8250,8250,8250,0
|
|
20231114,090100,2004960,8250,8250,8250,8250,59
|
|
20231114,090000,1518210,8210,8160,8210,8160,186
|