680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,201700,49522920,5310,5310,5310,5310,355
|
|
20231114,201600,49522920,5310,5310,5310,5310,0
|
|
20231114,201500,49522920,5310,5310,5310,5310,0
|
|
20231114,201400,49522920,5310,5310,5310,5310,0
|
|
20231114,201300,49522920,5310,5310,5310,5310,0
|
|
20231114,201200,49522920,5310,5310,5310,5310,0
|
|
20231114,201100,49522920,5310,5310,5310,5310,0
|
|
20231114,201000,49522920,5310,5310,5310,5310,0
|
|
20231114,200900,49522920,5310,5310,5310,5310,0
|
|
20231114,200800,49522920,5310,5310,5310,5310,0
|
|
20231114,200700,49522920,5310,5310,5310,5310,0
|
|
20231114,200600,49522920,5310,5310,5310,5310,0
|
|
20231114,200500,49522920,5310,5310,5310,5310,0
|
|
20231114,200400,49522920,5310,5310,5310,5310,0
|
|
20231114,200300,49522920,5310,5310,5310,5310,0
|
|
20231114,200200,49522920,5310,5310,5310,5310,0
|
|
20231114,200100,49522920,5310,5310,5310,5310,0
|
|
20231114,200000,49522920,5310,5310,5310,5310,0
|
|
20231114,195900,49522920,5310,5310,5310,5310,0
|
|
20231114,195800,49522920,5310,5310,5310,5310,0
|
|
20231114,195700,49522920,5310,5310,5310,5310,0
|
|
20231114,195600,49522920,5310,5310,5310,5310,0
|
|
20231114,195500,49522920,5310,5310,5310,5310,0
|
|
20231114,195400,49522920,5310,5310,5310,5310,0
|
|
20231114,195300,49522920,5310,5310,5310,5310,0
|
|
20231114,195200,49522920,5310,5310,5310,5310,0
|
|
20231114,195100,49522920,5310,5310,5310,5310,0
|
|
20231114,195000,49522920,5310,5310,5310,5310,0
|
|
20231114,194900,49522920,5310,5310,5310,5310,0
|
|
20231114,194800,49522920,5310,5310,5310,5310,0
|
|
20231114,194700,49522920,5310,5310,5310,5310,355
|
|
20231114,194600,49522920,5310,5310,5310,5310,0
|
|
20231114,194500,49522920,5310,5310,5310,5310,0
|
|
20231114,194400,49522920,5310,5310,5310,5310,0
|
|
20231114,194300,49522920,5310,5310,5310,5310,0
|
|
20231114,194200,49522920,5310,5310,5310,5310,0
|
|
20231114,194100,49522920,5310,5310,5310,5310,0
|
|
20231114,194000,49522920,5310,5310,5310,5310,0
|
|
20231114,193900,49522920,5310,5310,5310,5310,0
|
|
20231114,193800,49522920,5310,5310,5310,5310,0
|
|
20231114,193700,49522920,5310,5310,5310,5310,0
|
|
20231114,193600,49522920,5310,5310,5310,5310,0
|
|
20231114,193500,49522920,5310,5310,5310,5310,0
|
|
20231114,193400,49522920,5310,5310,5310,5310,0
|
|
20231114,193300,49522920,5310,5310,5310,5310,0
|
|
20231114,193200,49522920,5310,5310,5310,5310,0
|
|
20231114,193100,49522920,5310,5310,5310,5310,0
|
|
20231114,193000,49522920,5310,5310,5310,5310,0
|
|
20231114,192900,49522920,5310,5310,5310,5310,0
|
|
20231114,192800,49522920,5310,5310,5310,5310,0
|
|
20231114,192700,49522920,5310,5310,5310,5310,0
|
|
20231114,192600,49522920,5310,5310,5310,5310,0
|
|
20231114,192500,49522920,5310,5310,5310,5310,0
|
|
20231114,192400,49522920,5310,5310,5310,5310,0
|
|
20231114,192300,49522920,5310,5310,5310,5310,0
|
|
20231114,192200,49522920,5310,5310,5310,5310,0
|
|
20231114,192100,49522920,5310,5310,5310,5310,0
|
|
20231114,192000,49522920,5310,5310,5310,5310,0
|
|
20231114,191900,49522920,5310,5310,5310,5310,0
|
|
20231114,191800,49522920,5310,5310,5310,5310,0
|
|
20231114,191700,49522920,5310,5310,5310,5310,355
|
|
20231114,191600,49522920,5310,5310,5310,5310,0
|
|
20231114,191500,49522920,5310,5310,5310,5310,0
|
|
20231114,191400,49522920,5310,5310,5310,5310,0
|
|
20231114,191300,49522920,5310,5310,5310,5310,0
|
|
20231114,191200,49522920,5310,5310,5310,5310,0
|
|
20231114,191100,49522920,5310,5310,5310,5310,0
|
|
20231114,191000,49522920,5310,5310,5310,5310,0
|
|
20231114,190900,49522920,5310,5310,5310,5310,0
|
|
20231114,190800,49522920,5310,5310,5310,5310,0
|
|
20231114,190700,49522920,5310,5310,5310,5310,0
|
|
20231114,190600,49522920,5310,5310,5310,5310,0
|
|
20231114,190500,49522920,5310,5310,5310,5310,0
|
|
20231114,190400,49522920,5310,5310,5310,5310,0
|
|
20231114,190300,49522920,5310,5310,5310,5310,0
|
|
20231114,190200,49522920,5310,5310,5310,5310,0
|
|
20231114,190100,49522920,5310,5310,5310,5310,0
|
|
20231114,190000,49522920,5310,5310,5310,5310,0
|
|
20231114,185900,49522920,5310,5310,5310,5310,0
|
|
20231114,185800,49522920,5310,5310,5310,5310,0
|
|
20231114,185700,49522920,5310,5310,5310,5310,0
|
|
20231114,185600,49522920,5310,5310,5310,5310,0
|
|
20231114,185500,49522920,5310,5310,5310,5310,0
|
|
20231114,185400,49522920,5310,5310,5310,5310,0
|
|
20231114,185300,49522920,5310,5310,5310,5310,0
|
|
20231114,185200,49522920,5310,5310,5310,5310,0
|
|
20231114,185100,49522920,5310,5310,5310,5310,0
|
|
20231114,185000,49522920,5310,5310,5310,5310,0
|
|
20231114,184900,49522920,5310,5310,5310,5310,0
|
|
20231114,184800,49522920,5310,5310,5310,5310,0
|
|
20231114,184700,49522920,5310,5310,5310,5310,355
|
|
20231114,184600,49522920,5310,5310,5310,5310,0
|
|
20231114,184500,49522920,5310,5310,5310,5310,0
|
|
20231114,184400,49522920,5310,5310,5310,5310,0
|
|
20231114,184300,49522920,5310,5310,5310,5310,0
|
|
20231114,184200,49522920,5310,5310,5310,5310,0
|
|
20231114,184100,49522920,5310,5310,5310,5310,0
|
|
20231114,184000,49522920,5310,5310,5310,5310,0
|
|
20231114,183900,49522920,5310,5310,5310,5310,0
|
|
20231114,183800,49522920,5310,5310,5310,5310,0
|
|
20231114,183700,49522920,5310,5310,5310,5310,0
|
|
20231114,183600,49522920,5310,5310,5310,5310,0
|
|
20231114,183500,49522920,5310,5310,5310,5310,0
|
|
20231114,183400,49522920,5310,5310,5310,5310,0
|
|
20231114,183300,49522920,5310,5310,5310,5310,0
|
|
20231114,183200,49522920,5310,5310,5310,5310,0
|
|
20231114,183100,49522920,5310,5310,5310,5310,0
|
|
20231114,183000,49522920,5310,5310,5310,5310,0
|
|
20231114,182900,49522920,5310,5310,5310,5310,0
|
|
20231114,182800,49522920,5310,5310,5310,5310,0
|
|
20231114,182700,49522920,5310,5310,5310,5310,0
|
|
20231114,182600,49522920,5310,5310,5310,5310,0
|
|
20231114,182500,49522920,5310,5310,5310,5310,0
|
|
20231114,182400,49522920,5310,5310,5310,5310,0
|
|
20231114,182300,49522920,5310,5310,5310,5310,0
|
|
20231114,182200,49522920,5310,5310,5310,5310,0
|
|
20231114,182100,49522920,5310,5310,5310,5310,0
|
|
20231114,182000,49522920,5310,5310,5310,5310,0
|
|
20231114,181900,49522920,5310,5310,5310,5310,0
|
|
20231114,181800,49522920,5310,5310,5310,5310,0
|
|
20231114,181700,49522920,5310,5310,5310,5310,355
|
|
20231114,181600,49522920,5310,5310,5310,5310,0
|
|
20231114,181500,49522920,5310,5310,5310,5310,0
|
|
20231114,181400,49522920,5310,5310,5310,5310,0
|
|
20231114,181300,49522920,5310,5310,5310,5310,0
|
|
20231114,181200,49522920,5310,5310,5310,5310,0
|
|
20231114,181100,49522920,5310,5310,5310,5310,0
|
|
20231114,181000,49522920,5310,5310,5310,5310,0
|
|
20231114,180900,49522920,5310,5310,5310,5310,0
|
|
20231114,180800,49522920,5310,5310,5310,5310,0
|
|
20231114,180700,49522920,5310,5310,5310,5310,0
|
|
20231114,180600,49522920,5310,5310,5310,5310,0
|
|
20231114,180500,49522920,5310,5310,5310,5310,0
|
|
20231114,180400,49522920,5310,5310,5310,5310,0
|
|
20231114,180300,49522920,5310,5310,5310,5310,0
|
|
20231114,180200,49522920,5310,5310,5310,5310,0
|
|
20231114,180100,49522920,5310,5310,5310,5310,0
|
|
20231114,180000,49522920,5310,5310,5310,5310,0
|
|
20231114,175900,49522920,5310,5310,5310,5310,0
|
|
20231114,175800,49522920,5310,5310,5310,5310,0
|
|
20231114,175700,49522920,5310,5310,5310,5310,0
|
|
20231114,175600,49522920,5310,5310,5310,5310,0
|
|
20231114,175500,49522920,5310,5310,5310,5310,0
|
|
20231114,175400,49522920,5310,5310,5310,5310,0
|
|
20231114,175300,49522920,5310,5310,5310,5310,0
|
|
20231114,175200,49522920,5310,5310,5310,5310,0
|
|
20231114,175100,49522920,5310,5310,5310,5310,0
|
|
20231114,175000,49522920,5310,5310,5310,5310,0
|
|
20231114,174900,49522920,5310,5310,5310,5310,0
|
|
20231114,174800,49522920,5310,5310,5310,5310,0
|
|
20231114,174700,49522920,5310,5310,5310,5310,355
|
|
20231114,174600,49522920,5310,5310,5310,5310,0
|
|
20231114,174500,49522920,5310,5310,5310,5310,0
|
|
20231114,174400,49522920,5310,5310,5310,5310,0
|
|
20231114,174300,49522920,5310,5310,5310,5310,0
|
|
20231114,174200,49522920,5310,5310,5310,5310,0
|
|
20231114,174100,49522920,5310,5310,5310,5310,0
|
|
20231114,174000,49522920,5310,5310,5310,5310,0
|
|
20231114,173900,49522920,5310,5310,5310,5310,0
|
|
20231114,173800,49522920,5310,5310,5310,5310,0
|
|
20231114,173700,49522920,5310,5310,5310,5310,0
|
|
20231114,173600,49522920,5310,5310,5310,5310,0
|
|
20231114,173500,49522920,5310,5310,5310,5310,0
|
|
20231114,173400,49522920,5310,5310,5310,5310,0
|
|
20231114,173300,49522920,5310,5310,5310,5310,0
|
|
20231114,173200,49522920,5310,5310,5310,5310,0
|
|
20231114,173100,49522920,5310,5310,5310,5310,0
|
|
20231114,173000,49522920,5310,5310,5310,5310,0
|
|
20231114,172900,49522920,5310,5310,5310,5310,0
|
|
20231114,172800,49522920,5310,5310,5310,5310,0
|
|
20231114,172700,49522920,5310,5310,5310,5310,0
|
|
20231114,172600,49522920,5310,5310,5310,5310,0
|
|
20231114,172500,49522920,5310,5310,5310,5310,0
|
|
20231114,172400,49522920,5310,5310,5310,5310,0
|
|
20231114,172300,49522920,5310,5310,5310,5310,0
|
|
20231114,172200,49522920,5310,5310,5310,5310,0
|
|
20231114,172100,49522920,5310,5310,5310,5310,0
|
|
20231114,172000,49522920,5310,5310,5310,5310,0
|
|
20231114,171900,49522920,5310,5310,5310,5310,0
|
|
20231114,171800,49522920,5310,5310,5310,5310,0
|
|
20231114,171700,49522920,5310,5310,5310,5310,355
|
|
20231114,171600,49522920,5310,5310,5310,5310,0
|
|
20231114,171500,49522920,5310,5310,5310,5310,0
|
|
20231114,171400,49522920,5310,5310,5310,5310,0
|
|
20231114,171300,49522920,5310,5310,5310,5310,0
|
|
20231114,171200,49522920,5310,5310,5310,5310,0
|
|
20231114,171100,49522920,5310,5310,5310,5310,0
|
|
20231114,171000,49522920,5310,5310,5310,5310,0
|
|
20231114,170900,49522920,5310,5310,5310,5310,0
|
|
20231114,170800,49522920,5310,5310,5310,5310,0
|
|
20231114,170700,49522920,5310,5310,5310,5310,0
|
|
20231114,170600,49522920,5310,5310,5310,5310,0
|
|
20231114,170500,49522920,5310,5310,5310,5310,0
|
|
20231114,170400,49522920,5310,5310,5310,5310,0
|
|
20231114,170300,49522920,5310,5310,5310,5310,0
|
|
20231114,170200,49522920,5310,5310,5310,5310,0
|
|
20231114,170100,49522920,5310,5310,5310,5310,0
|
|
20231114,170000,49522920,5310,5310,5310,5310,0
|
|
20231114,165900,49522920,5310,5310,5310,5310,0
|
|
20231114,165800,49522920,5310,5310,5310,5310,0
|
|
20231114,165700,49522920,5310,5310,5310,5310,0
|
|
20231114,165600,49522920,5310,5310,5310,5310,0
|
|
20231114,165500,49522920,5310,5310,5310,5310,0
|
|
20231114,165400,49522920,5310,5310,5310,5310,0
|
|
20231114,165300,49522920,5310,5310,5310,5310,0
|
|
20231114,165200,49522920,5310,5310,5310,5310,0
|
|
20231114,165100,49522920,5310,5310,5310,5310,0
|
|
20231114,165000,49522920,5310,5310,5310,5310,0
|
|
20231114,164900,49522920,5310,5310,5310,5310,0
|
|
20231114,164800,49522920,5310,5310,5310,5310,0
|
|
20231114,164700,49522920,5310,5310,5310,5310,355
|
|
20231114,164600,49522920,5310,5310,5310,5310,0
|
|
20231114,164500,49522920,5310,5310,5310,5310,0
|
|
20231114,164400,49522920,5310,5310,5310,5310,0
|
|
20231114,164300,49522920,5310,5310,5310,5310,0
|
|
20231114,164200,49522920,5310,5310,5310,5310,0
|
|
20231114,164100,49522920,5310,5310,5310,5310,0
|
|
20231114,164000,49522920,5310,5310,5310,5310,0
|
|
20231114,163900,49522920,5310,5310,5310,5310,0
|
|
20231114,163800,49522920,5310,5310,5310,5310,0
|
|
20231114,163700,49522920,5310,5310,5310,5310,0
|
|
20231114,163600,49522920,5310,5310,5310,5310,0
|
|
20231114,163500,49522920,5310,5310,5310,5310,0
|
|
20231114,163400,49522920,5310,5310,5310,5310,0
|
|
20231114,163300,49522920,5310,5310,5310,5310,0
|
|
20231114,163200,49522920,5310,5310,5310,5310,0
|
|
20231114,163100,49522920,5310,5310,5310,5310,0
|
|
20231114,163000,49522920,5310,5310,5310,5310,0
|
|
20231114,162900,49522920,5310,5310,5310,5310,0
|
|
20231114,162800,49522920,5310,5310,5310,5310,0
|
|
20231114,162700,49522920,5310,5310,5310,5310,0
|
|
20231114,162600,49522920,5310,5310,5310,5310,0
|
|
20231114,162500,49522920,5310,5310,5310,5310,0
|
|
20231114,162400,49522920,5310,5310,5310,5310,0
|
|
20231114,162300,49522920,5310,5310,5310,5310,0
|
|
20231114,162200,49522920,5310,5310,5310,5310,0
|
|
20231114,162100,49522920,5310,5310,5310,5310,0
|
|
20231114,162000,49522920,5310,5310,5310,5310,0
|
|
20231114,161900,49522920,5310,5310,5310,5310,0
|
|
20231114,161800,49522920,5310,5310,5310,5310,0
|
|
20231114,161700,49522920,5310,5310,5310,5310,355
|
|
20231114,161600,49522920,5310,5310,5310,5310,0
|
|
20231114,161500,49522920,5310,5310,5310,5310,0
|
|
20231114,161400,49522920,5310,5310,5310,5310,0
|
|
20231114,161300,49522920,5310,5310,5310,5310,0
|
|
20231114,161200,49522920,5310,5310,5310,5310,0
|
|
20231114,161100,49522920,5310,5310,5310,5310,0
|
|
20231114,161000,49522920,5310,5310,5310,5310,0
|
|
20231114,160900,49522920,5310,5310,5310,5310,0
|
|
20231114,160800,49522920,5310,5310,5310,5310,0
|
|
20231114,160700,49522920,5310,5310,5310,5310,0
|
|
20231114,160600,49522920,5310,5310,5310,5310,0
|
|
20231114,160500,49522920,5310,5310,5310,5310,0
|
|
20231114,160400,49522920,5310,5310,5310,5310,0
|
|
20231114,160300,49522920,5310,5310,5310,5310,0
|
|
20231114,160200,49522920,5310,5310,5310,5310,0
|
|
20231114,160100,49522920,5310,5310,5310,5310,0
|
|
20231114,160000,49522920,5310,5310,5310,5310,0
|
|
20231114,155900,49522920,5310,5310,5310,5310,0
|
|
20231114,155800,49522920,5310,5310,5310,5310,0
|
|
20231114,155700,49522920,5310,5310,5310,5310,0
|
|
20231114,155600,49522920,5310,5310,5310,5310,0
|
|
20231114,155500,49522920,5310,5310,5310,5310,0
|
|
20231114,155400,49522920,5310,5310,5310,5310,0
|
|
20231114,155300,49522920,5310,5310,5310,5310,0
|
|
20231114,155200,49522920,5310,5310,5310,5310,0
|
|
20231114,155100,49522920,5310,5310,5310,5310,0
|
|
20231114,155000,49522920,5310,5310,5310,5310,0
|
|
20231114,154900,49522920,5310,5310,5310,5310,0
|
|
20231114,154800,49522920,5310,5310,5310,5310,0
|
|
20231114,154700,49522920,5310,5310,5310,5310,355
|
|
20231114,154600,49522920,5310,5310,5310,5310,0
|
|
20231114,154500,49522920,5310,5310,5310,5310,0
|
|
20231114,154400,49522920,5310,5310,5310,5310,0
|
|
20231114,154300,49522920,5310,5310,5310,5310,0
|
|
20231114,154200,49522920,5310,5310,5310,5310,0
|
|
20231114,154100,49522920,5310,5310,5310,5310,0
|
|
20231114,154000,49522920,5310,5310,5310,5310,0
|
|
20231114,153900,49522920,5310,5310,5310,5310,0
|
|
20231114,153800,49522920,5310,5310,5310,5310,0
|
|
20231114,153700,49522920,5310,5310,5310,5310,0
|
|
20231114,153600,49522920,5310,5310,5310,5310,0
|
|
20231114,153500,49522920,5310,5310,5310,5310,0
|
|
20231114,153400,49522920,5310,5310,5310,5310,0
|
|
20231114,153300,49522920,5310,5310,5310,5310,0
|
|
20231114,153200,49522920,5310,5310,5310,5310,0
|
|
20231114,153100,49522920,5310,5310,5310,5310,0
|
|
20231114,153000,49522920,5310,5310,5310,5310,355
|
|
20231114,152900,47637870,5310,5310,5310,5310,0
|
|
20231114,152800,47637870,5310,5310,5310,5310,0
|
|
20231114,152700,47637870,5310,5310,5310,5310,0
|
|
20231114,152600,47637870,5310,5310,5310,5310,0
|
|
20231114,152500,47637870,5310,5310,5310,5310,0
|
|
20231114,152400,47637870,5310,5310,5310,5310,0
|
|
20231114,152300,47637870,5310,5310,5310,5310,0
|
|
20231114,152200,47637870,5310,5310,5310,5310,0
|
|
20231114,152100,47637870,5310,5310,5310,5310,0
|
|
20231114,152000,47637870,5310,5310,5310,5310,0
|
|
20231114,151900,47637870,5310,5300,5310,5300,27
|
|
20231114,151800,47494760,5310,5310,5310,5310,43
|
|
20231114,151700,47266430,5310,5310,5310,5310,0
|
|
20231114,151600,47266430,5310,5310,5310,5310,0
|
|
20231114,151500,47266430,5310,5310,5310,5310,1
|
|
20231114,151400,47261120,5310,5310,5310,5310,1
|
|
20231114,151300,47255810,5310,5300,5310,5300,122
|
|
20231114,151200,46609200,5310,5310,5310,5310,1
|
|
20231114,151100,46603890,5310,5310,5310,5310,1
|
|
20231114,151000,46598580,5300,5310,5310,5300,17
|
|
20231114,150900,46508430,5310,5310,5310,5310,0
|
|
20231114,150800,46508430,5310,5310,5310,5310,2
|
|
20231114,150700,46497810,5310,5310,5310,5310,2
|
|
20231114,150600,46487190,5310,5310,5310,5310,0
|
|
20231114,150500,46487190,5310,5310,5310,5310,2
|
|
20231114,150400,46476570,5310,5310,5310,5310,0
|
|
20231114,150300,46476570,5310,5310,5310,5310,2
|
|
20231114,150200,46465950,5300,5300,5300,5300,0
|
|
20231114,150100,46465950,5300,5300,5300,5300,85
|
|
20231114,150000,46015450,5310,5300,5310,5300,324
|
|
20231114,145900,44295800,5300,5300,5300,5300,1
|
|
20231114,145800,44290500,5300,5300,5300,5300,0
|
|
20231114,145700,44290500,5300,5300,5300,5300,0
|
|
20231114,145600,44290500,5300,5300,5300,5300,0
|
|
20231114,145500,44290500,5300,5300,5300,5300,0
|
|
20231114,145400,44290500,5300,5300,5300,5300,0
|
|
20231114,145300,44290500,5300,5300,5300,5300,0
|
|
20231114,145200,44290500,5300,5300,5300,5300,0
|
|
20231114,145100,44290500,5300,5300,5300,5300,0
|
|
20231114,145000,44290500,5300,5300,5300,5300,0
|
|
20231114,144900,44290500,5300,5300,5300,5300,1
|
|
20231114,144800,44285200,5300,5300,5300,5300,0
|
|
20231114,144700,44285200,5300,5300,5300,5300,0
|
|
20231114,144600,44285200,5300,5300,5300,5300,0
|
|
20231114,144500,44285200,5300,5300,5300,5300,0
|
|
20231114,144400,44285200,5300,5300,5300,5300,0
|
|
20231114,144300,44285200,5300,5300,5300,5300,0
|
|
20231114,144200,44285200,5300,5300,5300,5300,0
|
|
20231114,144100,44285200,5300,5300,5300,5300,0
|
|
20231114,144000,44285200,5300,5300,5300,5300,0
|
|
20231114,143900,44285200,5300,5300,5300,5300,0
|
|
20231114,143800,44285200,5300,5300,5300,5300,1
|
|
20231114,143700,44279900,5300,5300,5300,5300,0
|
|
20231114,143600,44279900,5300,5300,5300,5300,0
|
|
20231114,143500,44279900,5300,5300,5300,5300,0
|
|
20231114,143400,44279900,5300,5300,5300,5300,0
|
|
20231114,143300,44279900,5300,5300,5300,5300,0
|
|
20231114,143200,44279900,5300,5300,5300,5300,0
|
|
20231114,143100,44279900,5300,5300,5300,5300,0
|
|
20231114,143000,44279900,5300,5300,5300,5300,0
|
|
20231114,142900,44279900,5300,5300,5300,5300,0
|
|
20231114,142800,44279900,5300,5300,5300,5300,1
|
|
20231114,142700,44274600,5310,5310,5310,5310,0
|
|
20231114,142600,44274600,5310,5310,5310,5310,0
|
|
20231114,142500,44274600,5310,5310,5310,5310,0
|
|
20231114,142400,44274600,5310,5310,5310,5310,0
|
|
20231114,142300,44274600,5310,5310,5310,5310,4
|
|
20231114,142200,44253360,5300,5300,5300,5300,0
|
|
20231114,142100,44253360,5300,5300,5300,5300,0
|
|
20231114,142000,44253360,5300,5300,5300,5300,0
|
|
20231114,141900,44253360,5300,5300,5300,5300,0
|
|
20231114,141800,44253360,5300,5300,5300,5300,0
|
|
20231114,141700,44253360,5300,5300,5300,5300,1
|
|
20231114,141600,44248060,5300,5300,5300,5300,0
|
|
20231114,141500,44248060,5300,5300,5300,5300,0
|
|
20231114,141400,44248060,5300,5300,5300,5300,0
|
|
20231114,141300,44248060,5300,5300,5300,5300,0
|
|
20231114,141200,44248060,5300,5300,5300,5300,0
|
|
20231114,141100,44248060,5300,5300,5300,5300,0
|
|
20231114,141000,44248060,5300,5300,5300,5300,0
|
|
20231114,140900,44248060,5300,5300,5300,5300,1
|
|
20231114,140800,44242760,5300,5300,5300,5300,20
|
|
20231114,140700,44136760,5300,5300,5300,5300,1
|
|
20231114,140600,44131460,5310,5310,5310,5310,0
|
|
20231114,140500,44131460,5310,5310,5310,5310,3
|
|
20231114,140400,44115530,5300,5300,5300,5300,0
|
|
20231114,140300,44115530,5300,5300,5300,5300,0
|
|
20231114,140200,44115530,5300,5300,5300,5300,0
|
|
20231114,140100,44115530,5300,5300,5300,5300,0
|
|
20231114,140000,44115530,5300,5300,5300,5300,0
|
|
20231114,135900,44115530,5300,5300,5300,5300,0
|
|
20231114,135800,44115530,5300,5300,5300,5300,0
|
|
20231114,135700,44115530,5300,5300,5300,5300,0
|
|
20231114,135600,44115530,5300,5300,5300,5300,1
|
|
20231114,135500,44110230,5300,5300,5300,5300,0
|
|
20231114,135400,44110230,5300,5300,5300,5300,0
|
|
20231114,135300,44110230,5300,5300,5300,5300,0
|
|
20231114,135200,44110230,5300,5300,5300,5300,0
|
|
20231114,135100,44110230,5300,5300,5300,5300,0
|
|
20231114,135000,44110230,5300,5300,5300,5300,0
|
|
20231114,134900,44110230,5300,5300,5300,5300,0
|
|
20231114,134800,44110230,5300,5300,5300,5300,0
|
|
20231114,134700,44110230,5300,5300,5300,5300,0
|
|
20231114,134600,44110230,5300,5300,5300,5300,1
|
|
20231114,134500,44104930,5300,5300,5300,5300,0
|
|
20231114,134400,44104930,5300,5300,5300,5300,0
|
|
20231114,134300,44104930,5300,5300,5300,5300,0
|
|
20231114,134200,44104930,5300,5300,5300,5300,0
|
|
20231114,134100,44104930,5300,5300,5300,5300,0
|
|
20231114,134000,44104930,5300,5300,5300,5300,0
|
|
20231114,133900,44104930,5300,5300,5300,5300,0
|
|
20231114,133800,44104930,5300,5300,5300,5300,0
|
|
20231114,133700,44104930,5300,5300,5300,5300,0
|
|
20231114,133600,44104930,5300,5300,5300,5300,0
|
|
20231114,133500,44104930,5300,5300,5300,5300,1
|
|
20231114,133400,44099630,5300,5300,5300,5300,0
|
|
20231114,133300,44099630,5300,5300,5300,5300,0
|
|
20231114,133200,44099630,5300,5300,5300,5300,0
|
|
20231114,133100,44099630,5300,5300,5300,5300,0
|
|
20231114,133000,44099630,5300,5300,5300,5300,0
|
|
20231114,132900,44099630,5300,5300,5300,5300,0
|
|
20231114,132800,44099630,5300,5300,5300,5300,0
|
|
20231114,132700,44099630,5300,5300,5300,5300,0
|
|
20231114,132600,44099630,5300,5300,5300,5300,0
|
|
20231114,132500,44099630,5300,5300,5300,5300,0
|
|
20231114,132400,44099630,5300,5300,5300,5300,1
|
|
20231114,132300,44094330,5300,5300,5300,5300,0
|
|
20231114,132200,44094330,5300,5300,5300,5300,0
|
|
20231114,132100,44094330,5300,5300,5300,5300,0
|
|
20231114,132000,44094330,5300,5300,5300,5300,0
|
|
20231114,131900,44094330,5300,5300,5300,5300,0
|
|
20231114,131800,44094330,5300,5300,5300,5300,0
|
|
20231114,131700,44094330,5300,5300,5300,5300,0
|
|
20231114,131600,44094330,5300,5300,5300,5300,0
|
|
20231114,131500,44094330,5300,5300,5300,5300,0
|
|
20231114,131400,44094330,5300,5300,5300,5300,1
|
|
20231114,131300,44089030,5300,5300,5300,5300,0
|
|
20231114,131200,44089030,5300,5300,5300,5300,0
|
|
20231114,131100,44089030,5300,5300,5300,5300,0
|
|
20231114,131000,44089030,5300,5300,5300,5300,0
|
|
20231114,130900,44089030,5300,5300,5300,5300,413
|
|
20231114,130800,41900130,5280,5280,5280,5280,0
|
|
20231114,130700,41900130,5280,5280,5280,5280,0
|
|
20231114,130600,41900130,5280,5280,5280,5280,0
|
|
20231114,130500,41900130,5280,5280,5280,5280,0
|
|
20231114,130400,41900130,5280,5280,5280,5280,0
|
|
20231114,130300,41900130,5280,5280,5280,5280,1
|
|
20231114,130200,41894850,5280,5280,5280,5280,0
|
|
20231114,130100,41894850,5280,5280,5280,5280,0
|
|
20231114,130000,41894850,5280,5280,5280,5280,0
|
|
20231114,125900,41894850,5280,5280,5280,5280,0
|
|
20231114,125800,41894850,5280,5280,5280,5280,0
|
|
20231114,125700,41894850,5280,5280,5280,5280,0
|
|
20231114,125600,41894850,5280,5280,5280,5280,0
|
|
20231114,125500,41894850,5280,5280,5280,5280,0
|
|
20231114,125400,41894850,5280,5280,5280,5280,0
|
|
20231114,125300,41894850,5280,5280,5280,5280,1
|
|
20231114,125200,41889570,5270,5270,5270,5270,0
|
|
20231114,125100,41889570,5270,5270,5270,5270,0
|
|
20231114,125000,41889570,5270,5270,5270,5270,0
|
|
20231114,124900,41889570,5270,5270,5270,5270,0
|
|
20231114,124800,41889570,5270,5270,5270,5270,0
|
|
20231114,124700,41889570,5270,5270,5270,5270,0
|
|
20231114,124600,41889570,5270,5270,5270,5270,0
|
|
20231114,124500,41889570,5270,5270,5270,5270,0
|
|
20231114,124400,41889570,5270,5300,5300,5270,1713
|
|
20231114,124300,32834180,5300,5300,5300,5300,0
|
|
20231114,124200,32834180,5300,5300,5300,5300,1
|
|
20231114,124100,32828880,5310,5310,5310,5310,0
|
|
20231114,124000,32828880,5310,5310,5310,5310,0
|
|
20231114,123900,32828880,5310,5310,5310,5310,611
|
|
20231114,123800,29584470,5310,5310,5310,5310,0
|
|
20231114,123700,29584470,5310,5310,5310,5310,10
|
|
20231114,123600,29531370,5310,5310,5310,5310,0
|
|
20231114,123500,29531370,5310,5310,5310,5310,0
|
|
20231114,123400,29531370,5310,5310,5310,5310,0
|
|
20231114,123300,29531370,5310,5310,5310,5310,0
|
|
20231114,123200,29531370,5310,5300,5310,5300,2
|
|
20231114,123100,29520760,5310,5310,5310,5310,1
|
|
20231114,123000,29515450,5300,5300,5300,5300,0
|
|
20231114,122900,29515450,5300,5300,5300,5300,0
|
|
20231114,122800,29515450,5300,5300,5300,5300,0
|
|
20231114,122700,29515450,5300,5300,5300,5300,0
|
|
20231114,122600,29515450,5300,5300,5300,5300,0
|
|
20231114,122500,29515450,5300,5300,5300,5300,0
|
|
20231114,122400,29515450,5300,5300,5300,5300,0
|
|
20231114,122300,29515450,5300,5300,5300,5300,0
|
|
20231114,122200,29515450,5300,5300,5300,5300,1
|
|
20231114,122100,29510150,5300,5300,5300,5300,0
|
|
20231114,122000,29510150,5300,5300,5300,5300,0
|
|
20231114,121900,29510150,5300,5300,5300,5300,0
|
|
20231114,121800,29510150,5300,5300,5300,5300,0
|
|
20231114,121700,29510150,5300,5300,5300,5300,0
|
|
20231114,121600,29510150,5300,5300,5300,5300,0
|
|
20231114,121500,29510150,5300,5300,5300,5300,0
|
|
20231114,121400,29510150,5300,5300,5300,5300,0
|
|
20231114,121300,29510150,5300,5300,5300,5300,0
|
|
20231114,121200,29510150,5300,5300,5300,5300,1
|
|
20231114,121100,29504850,5310,5310,5310,5310,0
|
|
20231114,121000,29504850,5310,5310,5310,5310,0
|
|
20231114,120900,29504850,5310,5310,5310,5310,0
|
|
20231114,120800,29504850,5310,5310,5310,5310,0
|
|
20231114,120700,29504850,5310,5310,5310,5310,0
|
|
20231114,120600,29504850,5310,5310,5310,5310,64
|
|
20231114,120500,29165010,5300,5300,5300,5300,0
|
|
20231114,120400,29165010,5300,5300,5300,5300,0
|
|
20231114,120300,29165010,5300,5300,5300,5300,0
|
|
20231114,120200,29165010,5300,5300,5300,5300,0
|
|
20231114,120100,29165010,5300,5300,5300,5300,1
|
|
20231114,120000,29159710,5310,5310,5310,5310,0
|
|
20231114,115900,29159710,5310,5310,5310,5310,0
|
|
20231114,115800,29159710,5310,5310,5310,5310,4
|
|
20231114,115700,29138470,5310,5310,5310,5310,0
|
|
20231114,115600,29138470,5310,5310,5310,5310,0
|
|
20231114,115500,29138470,5310,5310,5310,5310,0
|
|
20231114,115400,29138470,5310,5310,5310,5310,0
|
|
20231114,115300,29138470,5310,5310,5310,5310,0
|
|
20231114,115200,29138470,5310,5310,5310,5310,0
|
|
20231114,115100,29138470,5310,5310,5310,5310,0
|
|
20231114,115000,29138470,5310,5310,5310,5310,1
|
|
20231114,114900,29133160,5310,5310,5310,5310,0
|
|
20231114,114800,29133160,5310,5310,5310,5310,0
|
|
20231114,114700,29133160,5310,5310,5310,5310,0
|
|
20231114,114600,29133160,5310,5310,5310,5310,0
|
|
20231114,114500,29133160,5310,5310,5310,5310,0
|
|
20231114,114400,29133160,5310,5310,5310,5310,0
|
|
20231114,114300,29133160,5310,5310,5310,5310,0
|
|
20231114,114200,29133160,5310,5310,5310,5310,0
|
|
20231114,114100,29133160,5310,5310,5310,5310,0
|
|
20231114,114000,29133160,5310,5310,5310,5310,1
|
|
20231114,113900,29127850,5300,5300,5300,5300,0
|
|
20231114,113800,29127850,5300,5300,5300,5300,0
|
|
20231114,113700,29127850,5300,5300,5300,5300,0
|
|
20231114,113600,29127850,5300,5300,5300,5300,0
|
|
20231114,113500,29127850,5300,5300,5300,5300,0
|
|
20231114,113400,29127850,5300,5300,5300,5300,0
|
|
20231114,113300,29127850,5300,5300,5300,5300,0
|
|
20231114,113200,29127850,5300,5300,5300,5300,0
|
|
20231114,113100,29127850,5300,5300,5300,5300,0
|
|
20231114,113000,29127850,5300,5300,5300,5300,0
|
|
20231114,112900,29127850,5300,5300,5300,5300,1
|
|
20231114,112800,29122550,5300,5300,5300,5300,0
|
|
20231114,112700,29122550,5300,5300,5300,5300,0
|
|
20231114,112600,29122550,5300,5300,5300,5300,0
|
|
20231114,112500,29122550,5300,5300,5300,5300,0
|
|
20231114,112400,29122550,5300,5300,5300,5300,0
|
|
20231114,112300,29122550,5300,5300,5300,5300,0
|
|
20231114,112200,29122550,5300,5300,5300,5300,1
|
|
20231114,112100,29117250,5320,5320,5320,5320,0
|
|
20231114,112000,29117250,5320,5320,5320,5320,4
|
|
20231114,111900,29095970,5300,5300,5300,5300,1
|
|
20231114,111800,29090670,5320,5320,5320,5320,4
|
|
20231114,111700,29069390,5300,5300,5300,5300,0
|
|
20231114,111600,29069390,5300,5300,5300,5300,0
|
|
20231114,111500,29069390,5300,5300,5300,5300,0
|
|
20231114,111400,29069390,5300,5300,5300,5300,0
|
|
20231114,111300,29069390,5300,5300,5300,5300,0
|
|
20231114,111200,29069390,5300,5300,5300,5300,0
|
|
20231114,111100,29069390,5300,5300,5300,5300,0
|
|
20231114,111000,29069390,5300,5300,5300,5300,0
|
|
20231114,110900,29069390,5300,5300,5300,5300,0
|
|
20231114,110800,29069390,5300,5300,5300,5300,1
|
|
20231114,110700,29064090,5290,5290,5290,5290,0
|
|
20231114,110600,29064090,5290,5290,5290,5290,0
|
|
20231114,110500,29064090,5290,5290,5290,5290,0
|
|
20231114,110400,29064090,5290,5290,5290,5290,0
|
|
20231114,110300,29064090,5290,5290,5290,5290,0
|
|
20231114,110200,29064090,5290,5290,5290,5290,0
|
|
20231114,110100,29064090,5290,5290,5290,5290,0
|
|
20231114,110000,29064090,5290,5290,5290,5290,0
|
|
20231114,105900,29064090,5290,5290,5290,5290,0
|
|
20231114,105800,29064090,5290,5290,5290,5290,1
|
|
20231114,105700,29058800,5290,5290,5290,5290,0
|
|
20231114,105600,29058800,5290,5290,5290,5290,0
|
|
20231114,105500,29058800,5290,5290,5290,5290,0
|
|
20231114,105400,29058800,5290,5290,5290,5290,0
|
|
20231114,105300,29058800,5290,5290,5290,5290,0
|
|
20231114,105200,29058800,5290,5290,5290,5290,0
|
|
20231114,105100,29058800,5290,5290,5290,5290,0
|
|
20231114,105000,29058800,5290,5290,5290,5290,0
|
|
20231114,104900,29058800,5290,5290,5290,5290,0
|
|
20231114,104800,29058800,5290,5290,5290,5290,0
|
|
20231114,104700,29058800,5290,5290,5290,5290,1
|
|
20231114,104600,29053510,5290,5290,5290,5290,0
|
|
20231114,104500,29053510,5290,5290,5290,5290,0
|
|
20231114,104400,29053510,5290,5290,5290,5290,0
|
|
20231114,104300,29053510,5290,5290,5290,5290,0
|
|
20231114,104200,29053510,5290,5290,5290,5290,0
|
|
20231114,104100,29053510,5290,5290,5290,5290,0
|
|
20231114,104000,29053510,5290,5290,5290,5290,0
|
|
20231114,103900,29053510,5290,5290,5290,5290,0
|
|
20231114,103800,29053510,5290,5290,5290,5290,0
|
|
20231114,103700,29053510,5290,5290,5290,5290,1
|
|
20231114,103600,29048220,5270,5270,5270,5270,0
|
|
20231114,103500,29048220,5270,5270,5270,5270,0
|
|
20231114,103400,29048220,5270,5270,5270,5270,0
|
|
20231114,103300,29048220,5270,5270,5270,5270,0
|
|
20231114,103200,29048220,5270,5270,5270,5270,0
|
|
20231114,103100,29048220,5270,5270,5270,5270,0
|
|
20231114,103000,29048220,5270,5270,5270,5270,0
|
|
20231114,102900,29048220,5270,5270,5270,5270,0
|
|
20231114,102800,29048220,5270,5270,5270,5270,0
|
|
20231114,102700,29048220,5270,5320,5320,5270,1713
|
|
20231114,102600,19981310,5320,5320,5320,5320,1
|
|
20231114,102500,19975990,5320,5320,5320,5320,0
|
|
20231114,102400,19975990,5320,5320,5320,5320,0
|
|
20231114,102300,19975990,5320,5320,5320,5320,0
|
|
20231114,102200,19975990,5320,5320,5320,5320,0
|
|
20231114,102100,19975990,5320,5320,5320,5320,0
|
|
20231114,102000,19975990,5320,5320,5320,5320,0
|
|
20231114,101900,19975990,5320,5320,5320,5320,0
|
|
20231114,101800,19975990,5320,5320,5320,5320,20
|
|
20231114,101700,19869590,5330,5330,5330,5330,20
|
|
20231114,101600,19762990,5320,5320,5320,5320,0
|
|
20231114,101500,19762990,5320,5320,5320,5320,1
|
|
20231114,101400,19757670,5330,5330,5330,5330,0
|
|
20231114,101300,19757670,5330,5330,5330,5330,0
|
|
20231114,101200,19757670,5330,5330,5330,5330,0
|
|
20231114,101100,19757670,5330,5330,5330,5330,0
|
|
20231114,101000,19757670,5330,5330,5330,5330,0
|
|
20231114,100900,19757670,5330,5330,5330,5330,0
|
|
20231114,100800,19757670,5330,5330,5330,5330,0
|
|
20231114,100700,19757670,5330,5330,5330,5330,0
|
|
20231114,100600,19757670,5330,5330,5330,5330,9
|
|
20231114,100500,19709700,5320,5320,5320,5320,1
|
|
20231114,100400,19704380,5330,5330,5330,5330,0
|
|
20231114,100300,19704380,5330,5330,5330,5330,0
|
|
20231114,100200,19704380,5330,5330,5330,5330,0
|
|
20231114,100100,19704380,5330,5330,5330,5330,0
|
|
20231114,100000,19704380,5330,5330,5330,5330,0
|
|
20231114,095900,19704380,5330,5330,5330,5330,0
|
|
20231114,095800,19704380,5330,5330,5330,5330,0
|
|
20231114,095700,19704380,5330,5330,5330,5330,19
|
|
20231114,095600,19603110,5320,5320,5320,5320,0
|
|
20231114,095500,19603110,5320,5320,5320,5320,0
|
|
20231114,095400,19603110,5320,5320,5320,5320,1
|
|
20231114,095300,19597790,5330,5330,5330,5330,0
|
|
20231114,095200,19597790,5330,5330,5330,5330,200
|
|
20231114,095100,18531790,5330,5330,5330,5330,0
|
|
20231114,095000,18531790,5330,5330,5330,5330,1
|
|
20231114,094900,18526460,5330,5330,5330,5330,0
|
|
20231114,094800,18526460,5330,5330,5330,5330,0
|
|
20231114,094700,18526460,5330,5330,5330,5330,0
|
|
20231114,094600,18526460,5330,5320,5330,5320,2
|
|
20231114,094500,18515810,5310,5310,5310,5310,0
|
|
20231114,094400,18515810,5310,5310,5310,5310,1
|
|
20231114,094300,18510500,5310,5310,5310,5310,0
|
|
20231114,094200,18510500,5310,5310,5310,5310,0
|
|
20231114,094100,18510500,5310,5310,5310,5310,0
|
|
20231114,094000,18510500,5310,5320,5320,5310,343
|
|
20231114,093900,16687060,5330,5330,5330,5330,14
|
|
20231114,093800,16612440,5330,5330,5330,5330,1
|
|
20231114,093700,16607110,5320,5320,5320,5320,0
|
|
20231114,093600,16607110,5320,5320,5320,5320,0
|
|
20231114,093500,16607110,5320,5320,5320,5320,0
|
|
20231114,093400,16607110,5320,5320,5320,5320,0
|
|
20231114,093300,16607110,5320,5320,5320,5320,1
|
|
20231114,093200,16601790,5330,5330,5330,5330,0
|
|
20231114,093100,16601790,5330,5330,5330,5330,0
|
|
20231114,093000,16601790,5330,5320,5330,5320,222
|
|
20231114,092900,15418750,5330,5330,5330,5330,0
|
|
20231114,092800,15418750,5330,5330,5330,5330,0
|
|
20231114,092700,15418750,5330,5330,5330,5330,0
|
|
20231114,092600,15418750,5330,5330,5330,5330,0
|
|
20231114,092500,15418750,5330,5330,5330,5330,0
|
|
20231114,092400,15418750,5330,5330,5330,5330,0
|
|
20231114,092300,15418750,5330,5300,5330,5300,188
|
|
20231114,092200,14416740,5300,5300,5300,5300,0
|
|
20231114,092100,14416740,5300,5300,5300,5300,0
|
|
20231114,092000,14416740,5300,5300,5300,5300,0
|
|
20231114,091900,14416740,5300,5300,5300,5300,0
|
|
20231114,091800,14416740,5300,5300,5300,5300,6
|
|
20231114,091700,14384940,5300,5300,5300,5300,0
|
|
20231114,091600,14384940,5300,5300,5300,5300,0
|
|
20231114,091500,14384940,5300,5300,5300,5300,16
|
|
20231114,091400,14300140,5290,5290,5290,5290,0
|
|
20231114,091300,14300140,5290,5290,5290,5290,0
|
|
20231114,091200,14300140,5290,5290,5290,5290,1
|
|
20231114,091100,14294850,5310,5310,5310,5310,20
|
|
20231114,091000,14188650,5280,5280,5280,5280,0
|
|
20231114,090900,14188650,5280,5280,5280,5280,0
|
|
20231114,090800,14188650,5280,5280,5280,5280,0
|
|
20231114,090700,14188650,5280,5280,5280,5280,590
|
|
20231114,090600,11073450,5280,5280,5280,5280,0
|
|
20231114,090500,11073450,5280,5280,5280,5280,22
|
|
20231114,090400,10957290,5280,5280,5280,5280,15
|
|
20231114,090300,10878090,5280,5280,5280,5280,3
|
|
20231114,090200,10862250,5280,5280,5280,5280,25
|
|
20231114,090100,10730250,5310,5320,5320,5270,462
|
|
20231114,090000,8282820,5330,5330,5330,5330,1554
|