691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,202800,35080500,5440,5440,5440,5440,94
|
|
20231113,202700,35080500,5440,5440,5440,5440,0
|
|
20231113,202600,35080500,5440,5440,5440,5440,0
|
|
20231113,202500,35080500,5440,5440,5440,5440,0
|
|
20231113,202400,35080500,5440,5440,5440,5440,0
|
|
20231113,202300,35080500,5440,5440,5440,5440,0
|
|
20231113,202200,35080500,5440,5440,5440,5440,0
|
|
20231113,202100,35080500,5440,5440,5440,5440,0
|
|
20231113,202000,35080500,5440,5440,5440,5440,0
|
|
20231113,201900,35080500,5440,5440,5440,5440,0
|
|
20231113,201800,35080500,5440,5440,5440,5440,0
|
|
20231113,201700,35080500,5440,5440,5440,5440,0
|
|
20231113,201600,35080500,5440,5440,5440,5440,0
|
|
20231113,201500,35080500,5440,5440,5440,5440,0
|
|
20231113,201400,35080500,5440,5440,5440,5440,0
|
|
20231113,201300,35080500,5440,5440,5440,5440,0
|
|
20231113,201200,35080500,5440,5440,5440,5440,0
|
|
20231113,201100,35080500,5440,5440,5440,5440,0
|
|
20231113,201000,35080500,5440,5440,5440,5440,0
|
|
20231113,200900,35080500,5440,5440,5440,5440,0
|
|
20231113,200800,35080500,5440,5440,5440,5440,0
|
|
20231113,200700,35080500,5440,5440,5440,5440,0
|
|
20231113,200600,35080500,5440,5440,5440,5440,0
|
|
20231113,200500,35080500,5440,5440,5440,5440,0
|
|
20231113,200400,35080500,5440,5440,5440,5440,0
|
|
20231113,200300,35080500,5440,5440,5440,5440,0
|
|
20231113,200200,35080500,5440,5440,5440,5440,0
|
|
20231113,200100,35080500,5440,5440,5440,5440,0
|
|
20231113,200000,35080500,5440,5440,5440,5440,0
|
|
20231113,195900,35080500,5440,5440,5440,5440,0
|
|
20231113,195800,35080500,5440,5440,5440,5440,94
|
|
20231113,195700,35080500,5440,5440,5440,5440,0
|
|
20231113,195600,35080500,5440,5440,5440,5440,0
|
|
20231113,195500,35080500,5440,5440,5440,5440,0
|
|
20231113,195400,35080500,5440,5440,5440,5440,0
|
|
20231113,195300,35080500,5440,5440,5440,5440,0
|
|
20231113,195200,35080500,5440,5440,5440,5440,0
|
|
20231113,195100,35080500,5440,5440,5440,5440,0
|
|
20231113,195000,35080500,5440,5440,5440,5440,0
|
|
20231113,194900,35080500,5440,5440,5440,5440,0
|
|
20231113,194800,35080500,5440,5440,5440,5440,0
|
|
20231113,194700,35080500,5440,5440,5440,5440,0
|
|
20231113,194600,35080500,5440,5440,5440,5440,0
|
|
20231113,194500,35080500,5440,5440,5440,5440,0
|
|
20231113,194400,35080500,5440,5440,5440,5440,0
|
|
20231113,194300,35080500,5440,5440,5440,5440,0
|
|
20231113,194200,35080500,5440,5440,5440,5440,0
|
|
20231113,194100,35080500,5440,5440,5440,5440,0
|
|
20231113,194000,35080500,5440,5440,5440,5440,0
|
|
20231113,193900,35080500,5440,5440,5440,5440,0
|
|
20231113,193800,35080500,5440,5440,5440,5440,0
|
|
20231113,193700,35080500,5440,5440,5440,5440,0
|
|
20231113,193600,35080500,5440,5440,5440,5440,0
|
|
20231113,193500,35080500,5440,5440,5440,5440,0
|
|
20231113,193400,35080500,5440,5440,5440,5440,0
|
|
20231113,193300,35080500,5440,5440,5440,5440,0
|
|
20231113,193200,35080500,5440,5440,5440,5440,0
|
|
20231113,193100,35080500,5440,5440,5440,5440,0
|
|
20231113,193000,35080500,5440,5440,5440,5440,0
|
|
20231113,192900,35080500,5440,5440,5440,5440,0
|
|
20231113,192800,35080500,5440,5440,5440,5440,94
|
|
20231113,192700,35080500,5440,5440,5440,5440,0
|
|
20231113,192600,35080500,5440,5440,5440,5440,0
|
|
20231113,192500,35080500,5440,5440,5440,5440,0
|
|
20231113,192400,35080500,5440,5440,5440,5440,0
|
|
20231113,192300,35080500,5440,5440,5440,5440,0
|
|
20231113,192200,35080500,5440,5440,5440,5440,0
|
|
20231113,192100,35080500,5440,5440,5440,5440,0
|
|
20231113,192000,35080500,5440,5440,5440,5440,0
|
|
20231113,191900,35080500,5440,5440,5440,5440,0
|
|
20231113,191800,35080500,5440,5440,5440,5440,0
|
|
20231113,191700,35080500,5440,5440,5440,5440,0
|
|
20231113,191600,35080500,5440,5440,5440,5440,0
|
|
20231113,191500,35080500,5440,5440,5440,5440,0
|
|
20231113,191400,35080500,5440,5440,5440,5440,0
|
|
20231113,191300,35080500,5440,5440,5440,5440,0
|
|
20231113,191200,35080500,5440,5440,5440,5440,0
|
|
20231113,191100,35080500,5440,5440,5440,5440,0
|
|
20231113,191000,35080500,5440,5440,5440,5440,0
|
|
20231113,190900,35080500,5440,5440,5440,5440,0
|
|
20231113,190800,35080500,5440,5440,5440,5440,0
|
|
20231113,190700,35080500,5440,5440,5440,5440,0
|
|
20231113,190600,35080500,5440,5440,5440,5440,0
|
|
20231113,190500,35080500,5440,5440,5440,5440,0
|
|
20231113,190400,35080500,5440,5440,5440,5440,0
|
|
20231113,190300,35080500,5440,5440,5440,5440,0
|
|
20231113,190200,35080500,5440,5440,5440,5440,0
|
|
20231113,190100,35080500,5440,5440,5440,5440,0
|
|
20231113,190000,35080500,5440,5440,5440,5440,0
|
|
20231113,185900,35080500,5440,5440,5440,5440,0
|
|
20231113,185800,35080500,5440,5440,5440,5440,94
|
|
20231113,185700,35080500,5440,5440,5440,5440,0
|
|
20231113,185600,35080500,5440,5440,5440,5440,0
|
|
20231113,185500,35080500,5440,5440,5440,5440,0
|
|
20231113,185400,35080500,5440,5440,5440,5440,0
|
|
20231113,185300,35080500,5440,5440,5440,5440,0
|
|
20231113,185200,35080500,5440,5440,5440,5440,0
|
|
20231113,185100,35080500,5440,5440,5440,5440,0
|
|
20231113,185000,35080500,5440,5440,5440,5440,0
|
|
20231113,184900,35080500,5440,5440,5440,5440,0
|
|
20231113,184800,35080500,5440,5440,5440,5440,0
|
|
20231113,184700,35080500,5440,5440,5440,5440,0
|
|
20231113,184600,35080500,5440,5440,5440,5440,0
|
|
20231113,184500,35080500,5440,5440,5440,5440,0
|
|
20231113,184400,35080500,5440,5440,5440,5440,0
|
|
20231113,184300,35080500,5440,5440,5440,5440,0
|
|
20231113,184200,35080500,5440,5440,5440,5440,0
|
|
20231113,184100,35080500,5440,5440,5440,5440,0
|
|
20231113,184000,35080500,5440,5440,5440,5440,0
|
|
20231113,183900,35080500,5440,5440,5440,5440,0
|
|
20231113,183800,35080500,5440,5440,5440,5440,0
|
|
20231113,183700,35080500,5440,5440,5440,5440,0
|
|
20231113,183600,35080500,5440,5440,5440,5440,0
|
|
20231113,183500,35080500,5440,5440,5440,5440,0
|
|
20231113,183400,35080500,5440,5440,5440,5440,0
|
|
20231113,183300,35080500,5440,5440,5440,5440,0
|
|
20231113,183200,35080500,5440,5440,5440,5440,0
|
|
20231113,183100,35080500,5440,5440,5440,5440,0
|
|
20231113,183000,35080500,5440,5440,5440,5440,0
|
|
20231113,182900,35080500,5440,5440,5440,5440,0
|
|
20231113,182800,35080500,5440,5440,5440,5440,94
|
|
20231113,182700,35080500,5440,5440,5440,5440,0
|
|
20231113,182600,35080500,5440,5440,5440,5440,0
|
|
20231113,182500,35080500,5440,5440,5440,5440,0
|
|
20231113,182400,35080500,5440,5440,5440,5440,0
|
|
20231113,182300,35080500,5440,5440,5440,5440,0
|
|
20231113,182200,35080500,5440,5440,5440,5440,0
|
|
20231113,182100,35080500,5440,5440,5440,5440,0
|
|
20231113,182000,35080500,5440,5440,5440,5440,0
|
|
20231113,181900,35080500,5440,5440,5440,5440,0
|
|
20231113,181800,35080500,5440,5440,5440,5440,0
|
|
20231113,181700,35080500,5440,5440,5440,5440,0
|
|
20231113,181600,35080500,5440,5440,5440,5440,0
|
|
20231113,181500,35080500,5440,5440,5440,5440,0
|
|
20231113,181400,35080500,5440,5440,5440,5440,0
|
|
20231113,181300,35080500,5440,5440,5440,5440,0
|
|
20231113,181200,35080500,5440,5440,5440,5440,0
|
|
20231113,181100,35080500,5440,5440,5440,5440,0
|
|
20231113,181000,35080500,5440,5440,5440,5440,0
|
|
20231113,180900,35080500,5440,5440,5440,5440,0
|
|
20231113,180800,35080500,5440,5440,5440,5440,0
|
|
20231113,180700,35080500,5440,5440,5440,5440,0
|
|
20231113,180600,35080500,5440,5440,5440,5440,0
|
|
20231113,180500,35080500,5440,5440,5440,5440,0
|
|
20231113,180400,35080500,5440,5440,5440,5440,0
|
|
20231113,180300,35080500,5440,5440,5440,5440,0
|
|
20231113,180200,35080500,5440,5440,5440,5440,0
|
|
20231113,180100,35080500,5440,5440,5440,5440,0
|
|
20231113,180000,35080500,5440,5440,5440,5440,0
|
|
20231113,175900,35080500,5440,5440,5440,5440,0
|
|
20231113,175800,35080500,5440,5440,5440,5440,94
|
|
20231113,175700,35080500,5440,5440,5440,5440,0
|
|
20231113,175600,35080500,5440,5440,5440,5440,0
|
|
20231113,175500,35080500,5440,5440,5440,5440,0
|
|
20231113,175400,35080500,5440,5440,5440,5440,0
|
|
20231113,175300,35080500,5440,5440,5440,5440,0
|
|
20231113,175200,35080500,5440,5440,5440,5440,0
|
|
20231113,175100,35080500,5440,5440,5440,5440,0
|
|
20231113,175000,35080500,5440,5440,5440,5440,0
|
|
20231113,174900,35080500,5440,5440,5440,5440,0
|
|
20231113,174800,35080500,5440,5440,5440,5440,0
|
|
20231113,174700,35080500,5440,5440,5440,5440,0
|
|
20231113,174600,35080500,5440,5440,5440,5440,0
|
|
20231113,174500,35080500,5440,5440,5440,5440,0
|
|
20231113,174400,35080500,5440,5440,5440,5440,0
|
|
20231113,174300,35080500,5440,5440,5440,5440,0
|
|
20231113,174200,35080500,5440,5440,5440,5440,0
|
|
20231113,174100,35080500,5440,5440,5440,5440,0
|
|
20231113,174000,35080500,5440,5440,5440,5440,0
|
|
20231113,173900,35080500,5440,5440,5440,5440,0
|
|
20231113,173800,35080500,5440,5440,5440,5440,0
|
|
20231113,173700,35080500,5440,5440,5440,5440,0
|
|
20231113,173600,35080500,5440,5440,5440,5440,0
|
|
20231113,173500,35080500,5440,5440,5440,5440,0
|
|
20231113,173400,35080500,5440,5440,5440,5440,0
|
|
20231113,173300,35080500,5440,5440,5440,5440,0
|
|
20231113,173200,35080500,5440,5440,5440,5440,0
|
|
20231113,173100,35080500,5440,5440,5440,5440,0
|
|
20231113,173000,35080500,5440,5440,5440,5440,0
|
|
20231113,172900,35080500,5440,5440,5440,5440,0
|
|
20231113,172800,35080500,5440,5440,5440,5440,94
|
|
20231113,172700,35080500,5440,5440,5440,5440,0
|
|
20231113,172600,35080500,5440,5440,5440,5440,0
|
|
20231113,172500,35080500,5440,5440,5440,5440,0
|
|
20231113,172400,35080500,5440,5440,5440,5440,0
|
|
20231113,172300,35080500,5440,5440,5440,5440,0
|
|
20231113,172200,35080500,5440,5440,5440,5440,0
|
|
20231113,172100,35080500,5440,5440,5440,5440,0
|
|
20231113,172000,35080500,5440,5440,5440,5440,0
|
|
20231113,171900,35080500,5440,5440,5440,5440,0
|
|
20231113,171800,35080500,5440,5440,5440,5440,0
|
|
20231113,171700,35080500,5440,5440,5440,5440,0
|
|
20231113,171600,35080500,5440,5440,5440,5440,0
|
|
20231113,171500,35080500,5440,5440,5440,5440,0
|
|
20231113,171400,35080500,5440,5440,5440,5440,0
|
|
20231113,171300,35080500,5440,5440,5440,5440,0
|
|
20231113,171200,35080500,5440,5440,5440,5440,0
|
|
20231113,171100,35080500,5440,5440,5440,5440,0
|
|
20231113,171000,35080500,5440,5440,5440,5440,0
|
|
20231113,170900,35080500,5440,5440,5440,5440,0
|
|
20231113,170800,35080500,5440,5440,5440,5440,0
|
|
20231113,170700,35080500,5440,5440,5440,5440,0
|
|
20231113,170600,35080500,5440,5440,5440,5440,0
|
|
20231113,170500,35080500,5440,5440,5440,5440,0
|
|
20231113,170400,35080500,5440,5440,5440,5440,0
|
|
20231113,170300,35080500,5440,5440,5440,5440,0
|
|
20231113,170200,35080500,5440,5440,5440,5440,0
|
|
20231113,170100,35080500,5440,5440,5440,5440,0
|
|
20231113,170000,35080500,5440,5440,5440,5440,0
|
|
20231113,165900,35080500,5440,5440,5440,5440,0
|
|
20231113,165800,35080500,5440,5440,5440,5440,94
|
|
20231113,165700,35080500,5440,5440,5440,5440,0
|
|
20231113,165600,35080500,5440,5440,5440,5440,0
|
|
20231113,165500,35080500,5440,5440,5440,5440,0
|
|
20231113,165400,35080500,5440,5440,5440,5440,0
|
|
20231113,165300,35080500,5440,5440,5440,5440,0
|
|
20231113,165200,35080500,5440,5440,5440,5440,0
|
|
20231113,165100,35080500,5440,5440,5440,5440,0
|
|
20231113,165000,35080500,5440,5440,5440,5440,0
|
|
20231113,164900,35080500,5440,5440,5440,5440,0
|
|
20231113,164800,35080500,5440,5440,5440,5440,0
|
|
20231113,164700,35080500,5440,5440,5440,5440,0
|
|
20231113,164600,35080500,5440,5440,5440,5440,0
|
|
20231113,164500,35080500,5440,5440,5440,5440,0
|
|
20231113,164400,35080500,5440,5440,5440,5440,0
|
|
20231113,164300,35080500,5440,5440,5440,5440,0
|
|
20231113,164200,35080500,5440,5440,5440,5440,0
|
|
20231113,164100,35080500,5440,5440,5440,5440,0
|
|
20231113,164000,35080500,5440,5440,5440,5440,0
|
|
20231113,163900,35080500,5440,5440,5440,5440,0
|
|
20231113,163800,35080500,5440,5440,5440,5440,0
|
|
20231113,163700,35080500,5440,5440,5440,5440,0
|
|
20231113,163600,35080500,5440,5440,5440,5440,0
|
|
20231113,163500,35080500,5440,5440,5440,5440,0
|
|
20231113,163400,35080500,5440,5440,5440,5440,0
|
|
20231113,163300,35080500,5440,5440,5440,5440,0
|
|
20231113,163200,35080500,5440,5440,5440,5440,0
|
|
20231113,163100,35080500,5440,5440,5440,5440,0
|
|
20231113,163000,35080500,5440,5440,5440,5440,0
|
|
20231113,162900,35080500,5440,5440,5440,5440,0
|
|
20231113,162800,35080500,5440,5440,5440,5440,94
|
|
20231113,162700,35080500,5440,5440,5440,5440,0
|
|
20231113,162600,35080500,5440,5440,5440,5440,0
|
|
20231113,162500,35080500,5440,5440,5440,5440,0
|
|
20231113,162400,35080500,5440,5440,5440,5440,0
|
|
20231113,162300,35080500,5440,5440,5440,5440,0
|
|
20231113,162200,35080500,5440,5440,5440,5440,0
|
|
20231113,162100,35080500,5440,5440,5440,5440,0
|
|
20231113,162000,35080500,5440,5440,5440,5440,0
|
|
20231113,161900,35080500,5440,5440,5440,5440,0
|
|
20231113,161800,35080500,5440,5440,5440,5440,0
|
|
20231113,161700,35080500,5440,5440,5440,5440,0
|
|
20231113,161600,35080500,5440,5440,5440,5440,0
|
|
20231113,161500,35080500,5440,5440,5440,5440,0
|
|
20231113,161400,35080500,5440,5440,5440,5440,0
|
|
20231113,161300,35080500,5440,5440,5440,5440,0
|
|
20231113,161200,35080500,5440,5440,5440,5440,0
|
|
20231113,161100,35080500,5440,5440,5440,5440,0
|
|
20231113,161000,35080500,5440,5440,5440,5440,0
|
|
20231113,160900,35080500,5440,5440,5440,5440,0
|
|
20231113,160800,35080500,5440,5440,5440,5440,0
|
|
20231113,160700,35080500,5440,5440,5440,5440,0
|
|
20231113,160600,35080500,5440,5440,5440,5440,0
|
|
20231113,160500,35080500,5440,5440,5440,5440,0
|
|
20231113,160400,35080500,5440,5440,5440,5440,0
|
|
20231113,160300,35080500,5440,5440,5440,5440,0
|
|
20231113,160200,35080500,5440,5440,5440,5440,0
|
|
20231113,160100,35080500,5440,5440,5440,5440,0
|
|
20231113,160000,35080500,5440,5440,5440,5440,0
|
|
20231113,155900,35080500,5440,5440,5440,5440,0
|
|
20231113,155800,35080500,5440,5440,5440,5440,94
|
|
20231113,155700,35080500,5440,5440,5440,5440,0
|
|
20231113,155600,35080500,5440,5440,5440,5440,0
|
|
20231113,155500,35080500,5440,5440,5440,5440,0
|
|
20231113,155400,35080500,5440,5440,5440,5440,0
|
|
20231113,155300,35080500,5440,5440,5440,5440,0
|
|
20231113,155200,35080500,5440,5440,5440,5440,0
|
|
20231113,155100,35080500,5440,5440,5440,5440,0
|
|
20231113,155000,35080500,5440,5440,5440,5440,0
|
|
20231113,154900,35080500,5440,5440,5440,5440,0
|
|
20231113,154800,35080500,5440,5440,5440,5440,0
|
|
20231113,154700,35080500,5440,5440,5440,5440,0
|
|
20231113,154600,35080500,5440,5440,5440,5440,0
|
|
20231113,154500,35080500,5440,5440,5440,5440,0
|
|
20231113,154400,35080500,5440,5440,5440,5440,0
|
|
20231113,154300,35080500,5440,5440,5440,5440,0
|
|
20231113,154200,35080500,5440,5440,5440,5440,0
|
|
20231113,154100,35080500,5440,5440,5440,5440,0
|
|
20231113,154000,35080500,5440,5440,5440,5440,0
|
|
20231113,153900,35080500,5440,5440,5440,5440,0
|
|
20231113,153800,35080500,5440,5440,5440,5440,0
|
|
20231113,153700,35080500,5440,5440,5440,5440,0
|
|
20231113,153600,35080500,5440,5440,5440,5440,0
|
|
20231113,153500,35080500,5440,5440,5440,5440,0
|
|
20231113,153400,35080500,5440,5440,5440,5440,0
|
|
20231113,153300,35080500,5440,5440,5440,5440,0
|
|
20231113,153200,35080500,5440,5440,5440,5440,0
|
|
20231113,153100,35080500,5440,5440,5440,5440,0
|
|
20231113,153000,35080500,5440,5440,5440,5440,94
|
|
20231113,152900,34569140,5440,5440,5440,5440,0
|
|
20231113,152800,34569140,5440,5440,5440,5440,0
|
|
20231113,152700,34569140,5440,5440,5440,5440,0
|
|
20231113,152600,34569140,5440,5440,5440,5440,0
|
|
20231113,152500,34569140,5440,5440,5440,5440,0
|
|
20231113,152400,34569140,5440,5440,5440,5440,0
|
|
20231113,152300,34569140,5440,5440,5440,5440,0
|
|
20231113,152200,34569140,5440,5440,5440,5440,0
|
|
20231113,152100,34569140,5440,5440,5440,5440,0
|
|
20231113,152000,34569140,5440,5440,5440,5440,0
|
|
20231113,151900,34569140,5440,5440,5440,5440,0
|
|
20231113,151800,34569140,5440,5440,5440,5440,2
|
|
20231113,151700,34558260,5440,5440,5440,5440,1
|
|
20231113,151600,34552820,5450,5450,5450,5450,0
|
|
20231113,151500,34552820,5450,5450,5450,5450,18
|
|
20231113,151400,34454720,5470,5470,5470,5470,0
|
|
20231113,151300,34454720,5470,5470,5470,5470,0
|
|
20231113,151200,34454720,5470,5470,5470,5470,0
|
|
20231113,151100,34454720,5470,5460,5470,5460,39
|
|
20231113,151000,34241410,5470,5470,5470,5470,0
|
|
20231113,150900,34241410,5470,5470,5470,5470,14
|
|
20231113,150800,34164830,5430,5430,5430,5430,23
|
|
20231113,150700,34039940,5430,5430,5430,5430,0
|
|
20231113,150600,34039940,5430,5430,5430,5430,0
|
|
20231113,150500,34039940,5430,5430,5430,5430,0
|
|
20231113,150400,34039940,5430,5430,5430,5430,40
|
|
20231113,150300,33822740,5400,5400,5400,5400,0
|
|
20231113,150200,33822740,5400,5400,5400,5400,0
|
|
20231113,150100,33822740,5400,5400,5400,5400,239
|
|
20231113,150000,32532140,5400,5400,5400,5400,0
|
|
20231113,145900,32532140,5400,5400,5400,5400,0
|
|
20231113,145800,32532140,5400,5400,5400,5400,0
|
|
20231113,145700,32532140,5400,5400,5400,5400,0
|
|
20231113,145600,32532140,5400,5400,5400,5400,0
|
|
20231113,145500,32532140,5400,5400,5400,5400,1
|
|
20231113,145400,32526740,5380,5380,5380,5380,0
|
|
20231113,145300,32526740,5380,5380,5380,5380,0
|
|
20231113,145200,32526740,5380,5380,5380,5380,0
|
|
20231113,145100,32526740,5380,5380,5380,5380,0
|
|
20231113,145000,32526740,5380,5380,5380,5380,0
|
|
20231113,144900,32526740,5380,5380,5380,5380,0
|
|
20231113,144800,32526740,5380,5390,5390,5380,44
|
|
20231113,144700,32289940,5400,5400,5400,5400,0
|
|
20231113,144600,32289940,5400,5400,5400,5400,0
|
|
20231113,144500,32289940,5400,5400,5400,5400,0
|
|
20231113,144400,32289940,5400,5400,5400,5400,0
|
|
20231113,144300,32289940,5400,5400,5400,5400,1
|
|
20231113,144200,32284540,5390,5390,5390,5390,0
|
|
20231113,144100,32284540,5390,5400,5400,5390,416
|
|
20231113,144000,30042290,5390,5400,5400,5390,5
|
|
20231113,143900,30015330,5380,5380,5380,5380,5
|
|
20231113,143800,29988430,5390,5410,5410,5390,172
|
|
20231113,143700,29061180,5420,5420,5420,5420,36
|
|
20231113,143600,28866060,5420,5420,5420,5420,59
|
|
20231113,143500,28546280,5420,5420,5420,5420,0
|
|
20231113,143400,28546280,5420,5430,5430,5420,7
|
|
20231113,143300,28508300,5440,5440,5440,5440,0
|
|
20231113,143200,28508300,5440,5440,5440,5440,0
|
|
20231113,143100,28508300,5440,5440,5440,5440,1
|
|
20231113,143000,28502860,5440,5440,5440,5440,0
|
|
20231113,142900,28502860,5440,5440,5440,5440,0
|
|
20231113,142800,28502860,5440,5440,5440,5440,0
|
|
20231113,142700,28502860,5440,5440,5440,5440,0
|
|
20231113,142600,28502860,5440,5440,5440,5440,230
|
|
20231113,142500,27251660,5430,5430,5430,5430,4
|
|
20231113,142400,27229940,5430,5430,5430,5430,1
|
|
20231113,142300,27224510,5440,5440,5440,5440,0
|
|
20231113,142200,27224510,5440,5440,5440,5440,0
|
|
20231113,142100,27224510,5440,5440,5440,5440,1
|
|
20231113,142000,27219070,5440,5440,5440,5440,1
|
|
20231113,141900,27213630,5400,5400,5400,5400,17
|
|
20231113,141800,27121830,5400,5400,5400,5400,30
|
|
20231113,141700,26959830,5400,5400,5400,5400,22
|
|
20231113,141600,26841030,5410,5410,5410,5410,5
|
|
20231113,141500,26813980,5420,5420,5420,5420,0
|
|
20231113,141400,26813980,5420,5420,5420,5420,0
|
|
20231113,141300,26813980,5420,5420,5420,5420,1
|
|
20231113,141200,26808560,5420,5420,5420,5420,1
|
|
20231113,141100,26803140,5430,5420,5430,5420,6
|
|
20231113,141000,26770570,5430,5430,5430,5430,0
|
|
20231113,140900,26770570,5430,5430,5430,5430,0
|
|
20231113,140800,26770570,5430,5430,5430,5430,0
|
|
20231113,140700,26770570,5430,5430,5430,5430,0
|
|
20231113,140600,26770570,5430,5430,5430,5430,0
|
|
20231113,140500,26770570,5430,5430,5430,5430,0
|
|
20231113,140400,26770570,5430,5430,5430,5430,0
|
|
20231113,140300,26770570,5430,5430,5430,5430,1
|
|
20231113,140200,26765140,5440,5440,5440,5440,0
|
|
20231113,140100,26765140,5440,5440,5440,5440,0
|
|
20231113,140000,26765140,5440,5440,5440,5440,0
|
|
20231113,135900,26765140,5440,5440,5440,5440,0
|
|
20231113,135800,26765140,5440,5440,5440,5440,0
|
|
20231113,135700,26765140,5440,5440,5440,5440,0
|
|
20231113,135600,26765140,5440,5440,5440,5440,3
|
|
20231113,135500,26748820,5460,5460,5460,5460,0
|
|
20231113,135400,26748820,5460,5460,5460,5460,0
|
|
20231113,135300,26748820,5460,5460,5460,5460,0
|
|
20231113,135200,26748820,5460,5460,5460,5460,0
|
|
20231113,135100,26748820,5460,5460,5460,5460,0
|
|
20231113,135000,26748820,5460,5460,5460,5460,0
|
|
20231113,134900,26748820,5460,5460,5460,5460,30
|
|
20231113,134800,26585020,5460,5460,5460,5460,0
|
|
20231113,134700,26585020,5460,5460,5460,5460,0
|
|
20231113,134600,26585020,5460,5460,5460,5460,0
|
|
20231113,134500,26585020,5460,5460,5460,5460,0
|
|
20231113,134400,26585020,5460,5460,5460,5460,0
|
|
20231113,134300,26585020,5460,5460,5460,5460,0
|
|
20231113,134200,26585020,5460,5460,5460,5460,0
|
|
20231113,134100,26585020,5460,5460,5460,5460,5
|
|
20231113,134000,26557720,5460,5460,5460,5460,0
|
|
20231113,133900,26557720,5460,5460,5460,5460,0
|
|
20231113,133800,26557720,5460,5460,5460,5460,0
|
|
20231113,133700,26557720,5460,5460,5460,5460,0
|
|
20231113,133600,26557720,5460,5460,5460,5460,0
|
|
20231113,133500,26557720,5460,5460,5460,5460,0
|
|
20231113,133400,26557720,5460,5460,5460,5460,0
|
|
20231113,133300,26557720,5460,5460,5460,5460,0
|
|
20231113,133200,26557720,5460,5460,5460,5460,0
|
|
20231113,133100,26557720,5460,5460,5460,5460,0
|
|
20231113,133000,26557720,5460,5460,5460,5460,0
|
|
20231113,132900,26557720,5460,5460,5460,5460,0
|
|
20231113,132800,26557720,5460,5460,5460,5460,0
|
|
20231113,132700,26557720,5460,5460,5460,5460,0
|
|
20231113,132600,26557720,5460,5460,5460,5460,0
|
|
20231113,132500,26557720,5460,5460,5460,5460,0
|
|
20231113,132400,26557720,5460,5460,5460,5460,0
|
|
20231113,132300,26557720,5460,5460,5460,5460,0
|
|
20231113,132200,26557720,5460,5460,5460,5460,0
|
|
20231113,132100,26557720,5460,5460,5460,5460,0
|
|
20231113,132000,26557720,5460,5460,5460,5460,1
|
|
20231113,131900,26552260,5440,5440,5440,5440,0
|
|
20231113,131800,26552260,5440,5440,5440,5440,0
|
|
20231113,131700,26552260,5440,5440,5440,5440,20
|
|
20231113,131600,26443460,5460,5460,5460,5460,0
|
|
20231113,131500,26443460,5460,5460,5460,5460,0
|
|
20231113,131400,26443460,5460,5460,5460,5460,0
|
|
20231113,131300,26443460,5460,5460,5460,5460,0
|
|
20231113,131200,26443460,5460,5460,5460,5460,0
|
|
20231113,131100,26443460,5460,5460,5460,5460,0
|
|
20231113,131000,26443460,5460,5460,5460,5460,0
|
|
20231113,130900,26443460,5460,5460,5460,5460,0
|
|
20231113,130800,26443460,5460,5460,5460,5460,0
|
|
20231113,130700,26443460,5460,5460,5460,5460,0
|
|
20231113,130600,26443460,5460,5460,5460,5460,0
|
|
20231113,130500,26443460,5460,5460,5460,5460,0
|
|
20231113,130400,26443460,5460,5460,5460,5460,0
|
|
20231113,130300,26443460,5460,5460,5460,5460,0
|
|
20231113,130200,26443460,5460,5460,5460,5460,0
|
|
20231113,130100,26443460,5460,5460,5460,5460,1
|
|
20231113,130000,26438000,5460,5460,5460,5460,0
|
|
20231113,125900,26438000,5460,5460,5460,5460,0
|
|
20231113,125800,26438000,5460,5460,5460,5460,0
|
|
20231113,125700,26438000,5460,5460,5460,5460,2
|
|
20231113,125600,26427080,5460,5460,5460,5460,0
|
|
20231113,125500,26427080,5460,5460,5460,5460,0
|
|
20231113,125400,26427080,5460,5460,5460,5460,0
|
|
20231113,125300,26427080,5460,5460,5460,5460,0
|
|
20231113,125200,26427080,5460,5460,5460,5460,0
|
|
20231113,125100,26427080,5460,5460,5460,5460,0
|
|
20231113,125000,26427080,5460,5460,5460,5460,0
|
|
20231113,124900,26427080,5460,5450,5460,5450,7
|
|
20231113,124800,26388920,5390,5390,5390,5390,0
|
|
20231113,124700,26388920,5390,5430,5430,5390,15
|
|
20231113,124600,26307750,5440,5440,5440,5440,0
|
|
20231113,124500,26307750,5440,5440,5440,5440,0
|
|
20231113,124400,26307750,5440,5440,5440,5440,1
|
|
20231113,124300,26302310,5390,5390,5390,5390,0
|
|
20231113,124200,26302310,5390,5390,5390,5390,0
|
|
20231113,124100,26302310,5390,5390,5390,5390,0
|
|
20231113,124000,26302310,5390,5430,5430,5390,304
|
|
20231113,123900,24661210,5440,5440,5440,5440,2
|
|
20231113,123800,24650330,5450,5450,5450,5450,1
|
|
20231113,123700,24644880,5450,5450,5450,5450,0
|
|
20231113,123600,24644880,5450,5450,5450,5450,0
|
|
20231113,123500,24644880,5450,5450,5450,5450,0
|
|
20231113,123400,24644880,5450,5450,5450,5450,0
|
|
20231113,123300,24644880,5450,5450,5450,5450,0
|
|
20231113,123200,24644880,5450,5450,5450,5450,0
|
|
20231113,123100,24644880,5450,5450,5450,5450,0
|
|
20231113,123000,24644880,5450,5450,5450,5450,10
|
|
20231113,122900,24590380,5450,5450,5450,5450,3
|
|
20231113,122800,24574030,5450,5450,5450,5450,0
|
|
20231113,122700,24574030,5450,5450,5450,5450,0
|
|
20231113,122600,24574030,5450,5450,5450,5450,0
|
|
20231113,122500,24574030,5450,5450,5450,5450,0
|
|
20231113,122400,24574030,5450,5450,5450,5450,0
|
|
20231113,122300,24574030,5450,5450,5450,5450,0
|
|
20231113,122200,24574030,5450,5450,5450,5450,0
|
|
20231113,122100,24574030,5450,5450,5450,5450,0
|
|
20231113,122000,24574030,5450,5450,5450,5450,0
|
|
20231113,121900,24574030,5450,5450,5450,5450,0
|
|
20231113,121800,24574030,5450,5450,5450,5450,0
|
|
20231113,121700,24574030,5450,5450,5450,5450,0
|
|
20231113,121600,24574030,5450,5450,5450,5450,0
|
|
20231113,121500,24574030,5450,5450,5450,5450,0
|
|
20231113,121400,24574030,5450,5450,5450,5450,2
|
|
20231113,121300,24563130,5450,5450,5450,5450,30
|
|
20231113,121200,24399630,5450,5450,5450,5450,90
|
|
20231113,121100,23909130,5460,5460,5460,5460,0
|
|
20231113,121000,23909130,5460,5460,5460,5460,0
|
|
20231113,120900,23909130,5460,5460,5460,5460,0
|
|
20231113,120800,23909130,5460,5460,5460,5460,0
|
|
20231113,120700,23909130,5460,5460,5460,5460,10
|
|
20231113,120600,23854530,5450,5450,5450,5450,0
|
|
20231113,120500,23854530,5450,5450,5450,5450,0
|
|
20231113,120400,23854530,5450,5450,5450,5450,0
|
|
20231113,120300,23854530,5450,5450,5450,5450,0
|
|
20231113,120200,23854530,5450,5450,5450,5450,5
|
|
20231113,120100,23827280,5460,5460,5460,5460,0
|
|
20231113,120000,23827280,5460,5460,5460,5460,37
|
|
20231113,115900,23625260,5460,5460,5460,5460,60
|
|
20231113,115800,23297660,5460,5460,5460,5460,0
|
|
20231113,115700,23297660,5460,5460,5460,5460,0
|
|
20231113,115600,23297660,5460,5460,5460,5460,0
|
|
20231113,115500,23297660,5460,5460,5460,5460,0
|
|
20231113,115400,23297660,5460,5460,5460,5460,50
|
|
20231113,115300,23024660,5460,5460,5460,5460,0
|
|
20231113,115200,23024660,5460,5460,5460,5460,0
|
|
20231113,115100,23024660,5460,5460,5460,5460,0
|
|
20231113,115000,23024660,5460,5460,5460,5460,0
|
|
20231113,114900,23024660,5460,5460,5460,5460,0
|
|
20231113,114800,23024660,5460,5440,5460,5440,2
|
|
20231113,114700,23013760,5420,5420,5420,5420,0
|
|
20231113,114600,23013760,5420,5420,5420,5420,0
|
|
20231113,114500,23013760,5420,5430,5430,5420,20
|
|
20231113,114400,22905310,5440,5440,5440,5440,0
|
|
20231113,114300,22905310,5440,5440,5440,5440,0
|
|
20231113,114200,22905310,5440,5440,5440,5440,0
|
|
20231113,114100,22905310,5440,5440,5440,5440,0
|
|
20231113,114000,22905310,5440,5440,5440,5440,0
|
|
20231113,113900,22905310,5440,5440,5440,5440,0
|
|
20231113,113800,22905310,5440,5440,5440,5440,0
|
|
20231113,113700,22905310,5440,5440,5440,5440,0
|
|
20231113,113600,22905310,5440,5440,5440,5440,0
|
|
20231113,113500,22905310,5440,5440,5440,5440,3
|
|
20231113,113400,22888990,5450,5450,5450,5450,0
|
|
20231113,113300,22888990,5450,5450,5450,5450,0
|
|
20231113,113200,22888990,5450,5450,5450,5450,0
|
|
20231113,113100,22888990,5450,5450,5450,5450,0
|
|
20231113,113000,22888990,5450,5450,5450,5450,0
|
|
20231113,112900,22888990,5450,5450,5450,5450,0
|
|
20231113,112800,22888990,5450,5450,5450,5450,0
|
|
20231113,112700,22888990,5450,5450,5450,5450,0
|
|
20231113,112600,22888990,5450,5450,5450,5450,1
|
|
20231113,112500,22883540,5440,5440,5440,5440,1
|
|
20231113,112400,22878100,5450,5450,5450,5450,0
|
|
20231113,112300,22878100,5450,5450,5450,5450,1
|
|
20231113,112200,22872650,5420,5450,5450,5420,34
|
|
20231113,112100,22688340,5420,5420,5420,5420,46
|
|
20231113,112000,22439020,5450,5450,5450,5450,0
|
|
20231113,111900,22439020,5450,5450,5450,5450,0
|
|
20231113,111800,22439020,5450,5450,5450,5450,0
|
|
20231113,111700,22439020,5450,5450,5450,5450,1
|
|
20231113,111600,22433570,5450,5430,5450,5400,13
|
|
20231113,111500,22363030,5430,5430,5430,5430,0
|
|
20231113,111400,22363030,5430,5430,5430,5430,20
|
|
20231113,111300,22254430,5460,5460,5460,5460,0
|
|
20231113,111200,22254430,5460,5460,5460,5460,1
|
|
20231113,111100,22248970,5420,5420,5420,5420,0
|
|
20231113,111000,22248970,5420,5420,5420,5420,0
|
|
20231113,110900,22248970,5420,5450,5450,5420,20
|
|
20231113,110800,22140300,5460,5460,5460,5460,0
|
|
20231113,110700,22140300,5460,5460,5460,5460,0
|
|
20231113,110600,22140300,5460,5460,5460,5460,4
|
|
20231113,110500,22118460,5470,5470,5470,5470,0
|
|
20231113,110400,22118460,5470,5470,5470,5470,0
|
|
20231113,110300,22118460,5470,5470,5470,5470,0
|
|
20231113,110200,22118460,5470,5470,5470,5470,3
|
|
20231113,110100,22102050,5470,5470,5470,5470,4
|
|
20231113,110000,22080170,5470,5470,5470,5470,0
|
|
20231113,105900,22080170,5470,5470,5470,5470,0
|
|
20231113,105800,22080170,5470,5470,5470,5470,0
|
|
20231113,105700,22080170,5470,5470,5470,5470,0
|
|
20231113,105600,22080170,5470,5470,5470,5470,0
|
|
20231113,105500,22080170,5470,5470,5470,5470,0
|
|
20231113,105400,22080170,5470,5470,5470,5470,0
|
|
20231113,105300,22080170,5470,5470,5470,5470,1
|
|
20231113,105200,22074700,5460,5460,5460,5460,1
|
|
20231113,105100,22069240,5470,5460,5470,5460,200
|
|
20231113,105000,20976430,5450,5450,5450,5450,0
|
|
20231113,104900,20976430,5450,5450,5450,5450,0
|
|
20231113,104800,20976430,5450,5450,5460,5450,3
|
|
20231113,104700,20960070,5450,5450,5450,5450,3
|
|
20231113,104600,20943720,5440,5440,5440,5440,3
|
|
20231113,104500,20927400,5450,5450,5450,5450,0
|
|
20231113,104400,20927400,5450,5450,5450,5450,0
|
|
20231113,104300,20927400,5450,5450,5450,5450,0
|
|
20231113,104200,20927400,5450,5450,5450,5450,0
|
|
20231113,104100,20927400,5450,5450,5450,5450,1
|
|
20231113,104000,20921950,5450,5450,5450,5450,14
|
|
20231113,103900,20845650,5460,5460,5460,5460,0
|
|
20231113,103800,20845650,5460,5470,5470,5460,4
|
|
20231113,103700,20823800,5460,5460,5460,5460,0
|
|
20231113,103600,20823800,5460,5470,5470,5460,4
|
|
20231113,103500,20801950,5430,5430,5430,5430,0
|
|
20231113,103400,20801950,5430,5430,5430,5430,0
|
|
20231113,103300,20801950,5430,5430,5430,5430,20
|
|
20231113,103200,20693350,5410,5410,5410,5410,0
|
|
20231113,103100,20693350,5410,5410,5410,5410,0
|
|
20231113,103000,20693350,5410,5410,5410,5410,0
|
|
20231113,102900,20693350,5410,5480,5480,5410,448
|
|
20231113,102800,18262970,5510,5510,5510,5510,0
|
|
20231113,102700,18262970,5510,5510,5510,5510,0
|
|
20231113,102600,18262970,5510,5510,5510,5510,0
|
|
20231113,102500,18262970,5510,5510,5510,5510,0
|
|
20231113,102400,18262970,5510,5510,5510,5510,0
|
|
20231113,102300,18262970,5510,5510,5510,5510,0
|
|
20231113,102200,18262970,5510,5510,5510,5510,0
|
|
20231113,102100,18262970,5510,5510,5510,5510,2
|
|
20231113,102000,18251950,5490,5490,5490,5490,0
|
|
20231113,101900,18251950,5490,5490,5490,5490,40
|
|
20231113,101800,18032350,5490,5490,5490,5490,0
|
|
20231113,101700,18032350,5490,5490,5490,5490,0
|
|
20231113,101600,18032350,5490,5490,5490,5490,0
|
|
20231113,101500,18032350,5490,5490,5490,5490,0
|
|
20231113,101400,18032350,5490,5490,5490,5490,2
|
|
20231113,101300,18021370,5490,5490,5490,5490,359
|
|
20231113,101200,16050460,5530,5530,5530,5530,0
|
|
20231113,101100,16050460,5530,5530,5530,5530,0
|
|
20231113,101000,16050460,5530,5530,5530,5530,0
|
|
20231113,100900,16050460,5530,5530,5530,5530,0
|
|
20231113,100800,16050460,5530,5530,5530,5530,0
|
|
20231113,100700,16050460,5530,5530,5530,5530,0
|
|
20231113,100600,16050460,5530,5530,5530,5530,0
|
|
20231113,100500,16050460,5530,5530,5530,5530,0
|
|
20231113,100400,16050460,5530,5530,5530,5530,3
|
|
20231113,100300,16033870,5530,5530,5530,5530,0
|
|
20231113,100200,16033870,5530,5530,5530,5530,0
|
|
20231113,100100,16033870,5530,5530,5530,5530,0
|
|
20231113,100000,16033870,5530,5530,5530,5530,0
|
|
20231113,095900,16033870,5530,5520,5530,5520,2
|
|
20231113,095800,16022820,5520,5520,5520,5520,1
|
|
20231113,095700,16017300,5490,5490,5490,5490,21
|
|
20231113,095600,15902010,5490,5490,5490,5490,0
|
|
20231113,095500,15902010,5490,5490,5490,5490,0
|
|
20231113,095400,15902010,5490,5490,5490,5490,70
|
|
20231113,095300,15517710,5490,5490,5490,5490,0
|
|
20231113,095200,15517710,5490,5490,5490,5490,12
|
|
20231113,095100,15451830,5550,5530,5550,5530,36
|
|
20231113,095000,15252310,5470,5480,5480,5470,30
|
|
20231113,094900,15088110,5500,5520,5520,5500,218
|
|
20231113,094800,13886740,5560,5560,5560,5560,0
|
|
20231113,094700,13886740,5560,5560,5560,5560,0
|
|
20231113,094600,13886740,5560,5560,5560,5560,0
|
|
20231113,094500,13886740,5560,5560,5560,5560,0
|
|
20231113,094400,13886740,5560,5560,5560,5560,0
|
|
20231113,094300,13886740,5560,5560,5560,5560,0
|
|
20231113,094200,13886740,5560,5560,5560,5560,1
|
|
20231113,094100,13881180,5560,5560,5560,5560,0
|
|
20231113,094000,13881180,5560,5540,5560,5540,7
|
|
20231113,093900,13842360,5540,5540,5540,5540,0
|
|
20231113,093800,13842360,5540,5540,5540,5540,0
|
|
20231113,093700,13842360,5540,5540,5540,5540,1
|
|
20231113,093600,13836820,5560,5540,5560,5540,4
|
|
20231113,093500,13814640,5540,5540,5540,5540,144
|
|
20231113,093400,13016880,5560,5560,5560,5560,0
|
|
20231113,093300,13016880,5560,5560,5560,5560,1
|
|
20231113,093200,13011320,5550,5550,5550,5550,0
|
|
20231113,093100,13011320,5550,5550,5550,5550,16
|
|
20231113,093000,12922520,5550,5550,5550,5550,93
|
|
20231113,092900,12406370,5560,5560,5560,5560,1
|
|
20231113,092800,12400810,5550,5540,5550,5540,164
|
|
20231113,092700,11490630,5530,5550,5550,5530,90
|
|
20231113,092600,10992730,5540,5540,5540,5540,0
|
|
20231113,092500,10992730,5540,5520,5540,5520,21
|
|
20231113,092400,10876510,5520,5540,5540,5520,205
|
|
20231113,092300,9743450,5540,5540,5540,5540,207
|
|
20231113,092200,8596670,5500,5500,5500,5500,0
|
|
20231113,092100,8596670,5500,5500,5500,5500,0
|
|
20231113,092000,8596670,5500,5500,5500,5500,28
|
|
20231113,091900,8442670,5500,5500,5500,5500,9
|
|
20231113,091800,8393170,5500,5520,5520,5500,4
|
|
20231113,091700,8371140,5520,5520,5520,5520,1
|
|
20231113,091600,8365620,5540,5540,5540,5540,0
|
|
20231113,091500,8365620,5540,5540,5540,5540,1
|
|
20231113,091400,8360080,5500,5500,5500,5500,0
|
|
20231113,091300,8360080,5500,5500,5500,5500,0
|
|
20231113,091200,8360080,5500,5500,5500,5500,0
|
|
20231113,091100,8360080,5500,5500,5500,5500,0
|
|
20231113,091000,8360080,5500,5500,5500,5500,82
|
|
20231113,090900,7909080,5500,5500,5500,5500,0
|
|
20231113,090800,7909080,5500,5500,5500,5500,0
|
|
20231113,090700,7909080,5500,5500,5500,5500,1
|
|
20231113,090600,7903580,5510,5510,5510,5510,364
|
|
20231113,090500,5897940,5510,5550,5550,5510,41
|
|
20231113,090400,5671200,5560,5560,5560,5560,0
|
|
20231113,090300,5671200,5560,5560,5560,5560,0
|
|
20231113,090200,5671200,5560,5560,5560,5560,10
|
|
20231113,090100,5615600,5560,5560,5560,5560,0
|
|
20231113,090000,5615600,5560,5560,5560,5560,1010
|