692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,202900,225137980,5560,5560,5560,5560,120
|
|
20231114,202800,225137980,5560,5560,5560,5560,0
|
|
20231114,202700,225137980,5560,5560,5560,5560,0
|
|
20231114,202600,225137980,5560,5560,5560,5560,0
|
|
20231114,202500,225137980,5560,5560,5560,5560,0
|
|
20231114,202400,225137980,5560,5560,5560,5560,0
|
|
20231114,202300,225137980,5560,5560,5560,5560,0
|
|
20231114,202200,225137980,5560,5560,5560,5560,0
|
|
20231114,202100,225137980,5560,5560,5560,5560,0
|
|
20231114,202000,225137980,5560,5560,5560,5560,0
|
|
20231114,201900,225137980,5560,5560,5560,5560,0
|
|
20231114,201800,225137980,5560,5560,5560,5560,0
|
|
20231114,201700,225137980,5560,5560,5560,5560,0
|
|
20231114,201600,225137980,5560,5560,5560,5560,0
|
|
20231114,201500,225137980,5560,5560,5560,5560,0
|
|
20231114,201400,225137980,5560,5560,5560,5560,0
|
|
20231114,201300,225137980,5560,5560,5560,5560,0
|
|
20231114,201200,225137980,5560,5560,5560,5560,0
|
|
20231114,201100,225137980,5560,5560,5560,5560,0
|
|
20231114,201000,225137980,5560,5560,5560,5560,0
|
|
20231114,200900,225137980,5560,5560,5560,5560,0
|
|
20231114,200800,225137980,5560,5560,5560,5560,0
|
|
20231114,200700,225137980,5560,5560,5560,5560,0
|
|
20231114,200600,225137980,5560,5560,5560,5560,0
|
|
20231114,200500,225137980,5560,5560,5560,5560,0
|
|
20231114,200400,225137980,5560,5560,5560,5560,0
|
|
20231114,200300,225137980,5560,5560,5560,5560,0
|
|
20231114,200200,225137980,5560,5560,5560,5560,0
|
|
20231114,200100,225137980,5560,5560,5560,5560,0
|
|
20231114,200000,225137980,5560,5560,5560,5560,0
|
|
20231114,195900,225137980,5560,5560,5560,5560,120
|
|
20231114,195800,225137980,5560,5560,5560,5560,0
|
|
20231114,195700,225137980,5560,5560,5560,5560,0
|
|
20231114,195600,225137980,5560,5560,5560,5560,0
|
|
20231114,195500,225137980,5560,5560,5560,5560,0
|
|
20231114,195400,225137980,5560,5560,5560,5560,0
|
|
20231114,195300,225137980,5560,5560,5560,5560,0
|
|
20231114,195200,225137980,5560,5560,5560,5560,0
|
|
20231114,195100,225137980,5560,5560,5560,5560,0
|
|
20231114,195000,225137980,5560,5560,5560,5560,0
|
|
20231114,194900,225137980,5560,5560,5560,5560,0
|
|
20231114,194800,225137980,5560,5560,5560,5560,0
|
|
20231114,194700,225137980,5560,5560,5560,5560,0
|
|
20231114,194600,225137980,5560,5560,5560,5560,0
|
|
20231114,194500,225137980,5560,5560,5560,5560,0
|
|
20231114,194400,225137980,5560,5560,5560,5560,0
|
|
20231114,194300,225137980,5560,5560,5560,5560,0
|
|
20231114,194200,225137980,5560,5560,5560,5560,0
|
|
20231114,194100,225137980,5560,5560,5560,5560,0
|
|
20231114,194000,225137980,5560,5560,5560,5560,0
|
|
20231114,193900,225137980,5560,5560,5560,5560,0
|
|
20231114,193800,225137980,5560,5560,5560,5560,0
|
|
20231114,193700,225137980,5560,5560,5560,5560,0
|
|
20231114,193600,225137980,5560,5560,5560,5560,0
|
|
20231114,193500,225137980,5560,5560,5560,5560,0
|
|
20231114,193400,225137980,5560,5560,5560,5560,0
|
|
20231114,193300,225137980,5560,5560,5560,5560,0
|
|
20231114,193200,225137980,5560,5560,5560,5560,0
|
|
20231114,193100,225137980,5560,5560,5560,5560,0
|
|
20231114,193000,225137980,5560,5560,5560,5560,0
|
|
20231114,192900,225137980,5560,5560,5560,5560,120
|
|
20231114,192800,225137980,5560,5560,5560,5560,0
|
|
20231114,192700,225137980,5560,5560,5560,5560,0
|
|
20231114,192600,225137980,5560,5560,5560,5560,0
|
|
20231114,192500,225137980,5560,5560,5560,5560,0
|
|
20231114,192400,225137980,5560,5560,5560,5560,0
|
|
20231114,192300,225137980,5560,5560,5560,5560,0
|
|
20231114,192200,225137980,5560,5560,5560,5560,0
|
|
20231114,192100,225137980,5560,5560,5560,5560,0
|
|
20231114,192000,225137980,5560,5560,5560,5560,0
|
|
20231114,191900,225137980,5560,5560,5560,5560,0
|
|
20231114,191800,225137980,5560,5560,5560,5560,0
|
|
20231114,191700,225137980,5560,5560,5560,5560,0
|
|
20231114,191600,225137980,5560,5560,5560,5560,0
|
|
20231114,191500,225137980,5560,5560,5560,5560,0
|
|
20231114,191400,225137980,5560,5560,5560,5560,0
|
|
20231114,191300,225137980,5560,5560,5560,5560,0
|
|
20231114,191200,225137980,5560,5560,5560,5560,0
|
|
20231114,191100,225137980,5560,5560,5560,5560,0
|
|
20231114,191000,225137980,5560,5560,5560,5560,0
|
|
20231114,190900,225137980,5560,5560,5560,5560,0
|
|
20231114,190800,225137980,5560,5560,5560,5560,0
|
|
20231114,190700,225137980,5560,5560,5560,5560,0
|
|
20231114,190600,225137980,5560,5560,5560,5560,0
|
|
20231114,190500,225137980,5560,5560,5560,5560,0
|
|
20231114,190400,225137980,5560,5560,5560,5560,0
|
|
20231114,190300,225137980,5560,5560,5560,5560,0
|
|
20231114,190200,225137980,5560,5560,5560,5560,0
|
|
20231114,190100,225137980,5560,5560,5560,5560,0
|
|
20231114,190000,225137980,5560,5560,5560,5560,0
|
|
20231114,185900,225137980,5560,5560,5560,5560,120
|
|
20231114,185800,225137980,5560,5560,5560,5560,0
|
|
20231114,185700,225137980,5560,5560,5560,5560,0
|
|
20231114,185600,225137980,5560,5560,5560,5560,0
|
|
20231114,185500,225137980,5560,5560,5560,5560,0
|
|
20231114,185400,225137980,5560,5560,5560,5560,0
|
|
20231114,185300,225137980,5560,5560,5560,5560,0
|
|
20231114,185200,225137980,5560,5560,5560,5560,0
|
|
20231114,185100,225137980,5560,5560,5560,5560,0
|
|
20231114,185000,225137980,5560,5560,5560,5560,0
|
|
20231114,184900,225137980,5560,5560,5560,5560,0
|
|
20231114,184800,225137980,5560,5560,5560,5560,0
|
|
20231114,184700,225137980,5560,5560,5560,5560,0
|
|
20231114,184600,225137980,5560,5560,5560,5560,0
|
|
20231114,184500,225137980,5560,5560,5560,5560,0
|
|
20231114,184400,225137980,5560,5560,5560,5560,0
|
|
20231114,184300,225137980,5560,5560,5560,5560,0
|
|
20231114,184200,225137980,5560,5560,5560,5560,0
|
|
20231114,184100,225137980,5560,5560,5560,5560,0
|
|
20231114,184000,225137980,5560,5560,5560,5560,0
|
|
20231114,183900,225137980,5560,5560,5560,5560,0
|
|
20231114,183800,225137980,5560,5560,5560,5560,0
|
|
20231114,183700,225137980,5560,5560,5560,5560,0
|
|
20231114,183600,225137980,5560,5560,5560,5560,0
|
|
20231114,183500,225137980,5560,5560,5560,5560,0
|
|
20231114,183400,225137980,5560,5560,5560,5560,0
|
|
20231114,183300,225137980,5560,5560,5560,5560,0
|
|
20231114,183200,225137980,5560,5560,5560,5560,0
|
|
20231114,183100,225137980,5560,5560,5560,5560,0
|
|
20231114,183000,225137980,5560,5560,5560,5560,0
|
|
20231114,182900,225137980,5560,5560,5560,5560,120
|
|
20231114,182800,225137980,5560,5560,5560,5560,0
|
|
20231114,182700,225137980,5560,5560,5560,5560,0
|
|
20231114,182600,225137980,5560,5560,5560,5560,0
|
|
20231114,182500,225137980,5560,5560,5560,5560,0
|
|
20231114,182400,225137980,5560,5560,5560,5560,0
|
|
20231114,182300,225137980,5560,5560,5560,5560,0
|
|
20231114,182200,225137980,5560,5560,5560,5560,0
|
|
20231114,182100,225137980,5560,5560,5560,5560,0
|
|
20231114,182000,225137980,5560,5560,5560,5560,0
|
|
20231114,181900,225137980,5560,5560,5560,5560,0
|
|
20231114,181800,225137980,5560,5560,5560,5560,0
|
|
20231114,181700,225137980,5560,5560,5560,5560,0
|
|
20231114,181600,225137980,5560,5560,5560,5560,0
|
|
20231114,181500,225137980,5560,5560,5560,5560,0
|
|
20231114,181400,225137980,5560,5560,5560,5560,0
|
|
20231114,181300,225137980,5560,5560,5560,5560,0
|
|
20231114,181200,225137980,5560,5560,5560,5560,0
|
|
20231114,181100,225137980,5560,5560,5560,5560,0
|
|
20231114,181000,225137980,5560,5560,5560,5560,0
|
|
20231114,180900,225137980,5560,5560,5560,5560,0
|
|
20231114,180800,225137980,5560,5560,5560,5560,0
|
|
20231114,180700,225137980,5560,5560,5560,5560,0
|
|
20231114,180600,225137980,5560,5560,5560,5560,0
|
|
20231114,180500,225137980,5560,5560,5560,5560,0
|
|
20231114,180400,225137980,5560,5560,5560,5560,0
|
|
20231114,180300,225137980,5560,5560,5560,5560,0
|
|
20231114,180200,225137980,5560,5560,5560,5560,0
|
|
20231114,180100,225137980,5560,5560,5560,5560,0
|
|
20231114,180000,225137980,5560,5560,5560,5560,0
|
|
20231114,175900,225137980,5560,5560,5560,5560,120
|
|
20231114,175800,225137980,5560,5560,5560,5560,0
|
|
20231114,175700,225137980,5560,5560,5560,5560,0
|
|
20231114,175600,225137980,5560,5560,5560,5560,0
|
|
20231114,175500,225137980,5560,5560,5560,5560,0
|
|
20231114,175400,225137980,5560,5560,5560,5560,0
|
|
20231114,175300,225137980,5560,5560,5560,5560,0
|
|
20231114,175200,225137980,5560,5560,5560,5560,0
|
|
20231114,175100,225137980,5560,5560,5560,5560,0
|
|
20231114,175000,225137980,5560,5560,5560,5560,0
|
|
20231114,174900,225137980,5560,5560,5560,5560,0
|
|
20231114,174800,225137980,5560,5560,5560,5560,0
|
|
20231114,174700,225137980,5560,5560,5560,5560,0
|
|
20231114,174600,225137980,5560,5560,5560,5560,0
|
|
20231114,174500,225137980,5560,5560,5560,5560,0
|
|
20231114,174400,225137980,5560,5560,5560,5560,0
|
|
20231114,174300,225137980,5560,5560,5560,5560,0
|
|
20231114,174200,225137980,5560,5560,5560,5560,0
|
|
20231114,174100,225137980,5560,5560,5560,5560,0
|
|
20231114,174000,225137980,5560,5560,5560,5560,0
|
|
20231114,173900,225137980,5560,5560,5560,5560,0
|
|
20231114,173800,225137980,5560,5560,5560,5560,0
|
|
20231114,173700,225137980,5560,5560,5560,5560,0
|
|
20231114,173600,225137980,5560,5560,5560,5560,0
|
|
20231114,173500,225137980,5560,5560,5560,5560,0
|
|
20231114,173400,225137980,5560,5560,5560,5560,0
|
|
20231114,173300,225137980,5560,5560,5560,5560,0
|
|
20231114,173200,225137980,5560,5560,5560,5560,0
|
|
20231114,173100,225137980,5560,5560,5560,5560,0
|
|
20231114,173000,225137980,5560,5560,5560,5560,0
|
|
20231114,172900,225137980,5560,5560,5560,5560,120
|
|
20231114,172800,225137980,5560,5560,5560,5560,0
|
|
20231114,172700,225137980,5560,5560,5560,5560,0
|
|
20231114,172600,225137980,5560,5560,5560,5560,0
|
|
20231114,172500,225137980,5560,5560,5560,5560,0
|
|
20231114,172400,225137980,5560,5560,5560,5560,0
|
|
20231114,172300,225137980,5560,5560,5560,5560,0
|
|
20231114,172200,225137980,5560,5560,5560,5560,0
|
|
20231114,172100,225137980,5560,5560,5560,5560,0
|
|
20231114,172000,225137980,5560,5560,5560,5560,0
|
|
20231114,171900,225137980,5560,5560,5560,5560,0
|
|
20231114,171800,225137980,5560,5560,5560,5560,0
|
|
20231114,171700,225137980,5560,5560,5560,5560,0
|
|
20231114,171600,225137980,5560,5560,5560,5560,0
|
|
20231114,171500,225137980,5560,5560,5560,5560,0
|
|
20231114,171400,225137980,5560,5560,5560,5560,0
|
|
20231114,171300,225137980,5560,5560,5560,5560,0
|
|
20231114,171200,225137980,5560,5560,5560,5560,0
|
|
20231114,171100,225137980,5560,5560,5560,5560,0
|
|
20231114,171000,225137980,5560,5560,5560,5560,0
|
|
20231114,170900,225137980,5560,5560,5560,5560,0
|
|
20231114,170800,225137980,5560,5560,5560,5560,0
|
|
20231114,170700,225137980,5560,5560,5560,5560,0
|
|
20231114,170600,225137980,5560,5560,5560,5560,0
|
|
20231114,170500,225137980,5560,5560,5560,5560,0
|
|
20231114,170400,225137980,5560,5560,5560,5560,0
|
|
20231114,170300,225137980,5560,5560,5560,5560,0
|
|
20231114,170200,225137980,5560,5560,5560,5560,0
|
|
20231114,170100,225137980,5560,5560,5560,5560,0
|
|
20231114,170000,225137980,5560,5560,5560,5560,0
|
|
20231114,165900,225137980,5560,5560,5560,5560,120
|
|
20231114,165800,225137980,5560,5560,5560,5560,0
|
|
20231114,165700,225137980,5560,5560,5560,5560,0
|
|
20231114,165600,225137980,5560,5560,5560,5560,0
|
|
20231114,165500,225137980,5560,5560,5560,5560,0
|
|
20231114,165400,225137980,5560,5560,5560,5560,0
|
|
20231114,165300,225137980,5560,5560,5560,5560,0
|
|
20231114,165200,225137980,5560,5560,5560,5560,0
|
|
20231114,165100,225137980,5560,5560,5560,5560,0
|
|
20231114,165000,225137980,5560,5560,5560,5560,0
|
|
20231114,164900,225137980,5560,5560,5560,5560,0
|
|
20231114,164800,225137980,5560,5560,5560,5560,0
|
|
20231114,164700,225137980,5560,5560,5560,5560,0
|
|
20231114,164600,225137980,5560,5560,5560,5560,0
|
|
20231114,164500,225137980,5560,5560,5560,5560,0
|
|
20231114,164400,225137980,5560,5560,5560,5560,0
|
|
20231114,164300,225137980,5560,5560,5560,5560,0
|
|
20231114,164200,225137980,5560,5560,5560,5560,0
|
|
20231114,164100,225137980,5560,5560,5560,5560,0
|
|
20231114,164000,225137980,5560,5560,5560,5560,0
|
|
20231114,163900,225137980,5560,5560,5560,5560,0
|
|
20231114,163800,225137980,5560,5560,5560,5560,0
|
|
20231114,163700,225137980,5560,5560,5560,5560,0
|
|
20231114,163600,225137980,5560,5560,5560,5560,0
|
|
20231114,163500,225137980,5560,5560,5560,5560,0
|
|
20231114,163400,225137980,5560,5560,5560,5560,0
|
|
20231114,163300,225137980,5560,5560,5560,5560,0
|
|
20231114,163200,225137980,5560,5560,5560,5560,0
|
|
20231114,163100,225137980,5560,5560,5560,5560,0
|
|
20231114,163000,225137980,5560,5560,5560,5560,0
|
|
20231114,162900,225137980,5560,5560,5560,5560,120
|
|
20231114,162800,225137980,5560,5560,5560,5560,0
|
|
20231114,162700,225137980,5560,5560,5560,5560,0
|
|
20231114,162600,225137980,5560,5560,5560,5560,0
|
|
20231114,162500,225137980,5560,5560,5560,5560,0
|
|
20231114,162400,225137980,5560,5560,5560,5560,0
|
|
20231114,162300,225137980,5560,5560,5560,5560,0
|
|
20231114,162200,225137980,5560,5560,5560,5560,0
|
|
20231114,162100,225137980,5560,5560,5560,5560,0
|
|
20231114,162000,225137980,5560,5560,5560,5560,0
|
|
20231114,161900,225137980,5560,5560,5560,5560,0
|
|
20231114,161800,225137980,5560,5560,5560,5560,0
|
|
20231114,161700,225137980,5560,5560,5560,5560,0
|
|
20231114,161600,225137980,5560,5560,5560,5560,0
|
|
20231114,161500,225137980,5560,5560,5560,5560,0
|
|
20231114,161400,225137980,5560,5560,5560,5560,0
|
|
20231114,161300,225137980,5560,5560,5560,5560,0
|
|
20231114,161200,225137980,5560,5560,5560,5560,0
|
|
20231114,161100,225137980,5560,5560,5560,5560,0
|
|
20231114,161000,225137980,5560,5560,5560,5560,0
|
|
20231114,160900,225137980,5560,5560,5560,5560,0
|
|
20231114,160800,225137980,5560,5560,5560,5560,0
|
|
20231114,160700,225137980,5560,5560,5560,5560,0
|
|
20231114,160600,225137980,5560,5560,5560,5560,0
|
|
20231114,160500,225137980,5560,5560,5560,5560,0
|
|
20231114,160400,225137980,5560,5560,5560,5560,0
|
|
20231114,160300,225137980,5560,5560,5560,5560,0
|
|
20231114,160200,225137980,5560,5560,5560,5560,0
|
|
20231114,160100,225137980,5560,5560,5560,5560,0
|
|
20231114,160000,225137980,5560,5560,5560,5560,0
|
|
20231114,155900,225137980,5560,5560,5560,5560,120
|
|
20231114,155800,225137980,5560,5560,5560,5560,0
|
|
20231114,155700,225137980,5560,5560,5560,5560,0
|
|
20231114,155600,225137980,5560,5560,5560,5560,0
|
|
20231114,155500,225137980,5560,5560,5560,5560,0
|
|
20231114,155400,225137980,5560,5560,5560,5560,0
|
|
20231114,155300,225137980,5560,5560,5560,5560,0
|
|
20231114,155200,225137980,5560,5560,5560,5560,0
|
|
20231114,155100,225137980,5560,5560,5560,5560,0
|
|
20231114,155000,225137980,5560,5560,5560,5560,0
|
|
20231114,154900,225137980,5560,5560,5560,5560,0
|
|
20231114,154800,225137980,5560,5560,5560,5560,0
|
|
20231114,154700,225137980,5560,5560,5560,5560,0
|
|
20231114,154600,225137980,5560,5560,5560,5560,0
|
|
20231114,154500,225137980,5560,5560,5560,5560,0
|
|
20231114,154400,225137980,5560,5560,5560,5560,0
|
|
20231114,154300,225137980,5560,5560,5560,5560,0
|
|
20231114,154200,225137980,5560,5560,5560,5560,0
|
|
20231114,154100,225137980,5560,5560,5560,5560,0
|
|
20231114,154000,225137980,5560,5560,5560,5560,0
|
|
20231114,153900,225137980,5560,5560,5560,5560,0
|
|
20231114,153800,225137980,5560,5560,5560,5560,0
|
|
20231114,153700,225137980,5560,5560,5560,5560,0
|
|
20231114,153600,225137980,5560,5560,5560,5560,0
|
|
20231114,153500,225137980,5560,5560,5560,5560,0
|
|
20231114,153400,225137980,5560,5560,5560,5560,0
|
|
20231114,153300,225137980,5560,5560,5560,5560,0
|
|
20231114,153200,225137980,5560,5560,5560,5560,0
|
|
20231114,153100,225137980,5560,5560,5560,5560,0
|
|
20231114,153000,225137980,5560,5560,5560,5560,120
|
|
20231114,152900,224470780,5560,5560,5560,5560,0
|
|
20231114,152800,224470780,5560,5560,5560,5560,0
|
|
20231114,152700,224470780,5560,5560,5560,5560,0
|
|
20231114,152600,224470780,5560,5560,5560,5560,0
|
|
20231114,152500,224470780,5560,5560,5560,5560,0
|
|
20231114,152400,224470780,5560,5560,5560,5560,0
|
|
20231114,152300,224470780,5560,5560,5560,5560,0
|
|
20231114,152200,224470780,5560,5560,5560,5560,0
|
|
20231114,152100,224470780,5560,5560,5560,5560,0
|
|
20231114,152000,224470780,5560,5560,5560,5560,0
|
|
20231114,151900,224470780,5560,5560,5560,5560,0
|
|
20231114,151800,224470780,5560,5540,5560,5540,34
|
|
20231114,151700,224282370,5550,5550,5550,5550,20
|
|
20231114,151600,224171370,5560,5560,5560,5560,3
|
|
20231114,151500,224154690,5560,5560,5560,5560,0
|
|
20231114,151400,224154690,5560,5560,5560,5560,0
|
|
20231114,151300,224154690,5560,5560,5560,5560,0
|
|
20231114,151200,224154690,5560,5560,5560,5560,0
|
|
20231114,151100,224154690,5560,5560,5560,5560,10
|
|
20231114,151000,224099090,5560,5560,5560,5560,10
|
|
20231114,150900,224043490,5560,5560,5560,5560,1
|
|
20231114,150800,224037930,5550,5550,5550,5550,1
|
|
20231114,150700,224032380,5560,5560,5560,5560,0
|
|
20231114,150600,224032380,5560,5560,5560,5560,0
|
|
20231114,150500,224032380,5560,5560,5560,5560,0
|
|
20231114,150400,224032380,5560,5560,5560,5560,1
|
|
20231114,150300,224026820,5550,5550,5550,5550,0
|
|
20231114,150200,224026820,5550,5550,5550,5550,2
|
|
20231114,150100,224015720,5560,5560,5560,5550,29
|
|
20231114,150000,223854500,5570,5570,5570,5570,31
|
|
20231114,145900,223681830,5580,5580,5580,5580,0
|
|
20231114,145800,223681830,5580,5580,5580,5580,0
|
|
20231114,145700,223681830,5580,5580,5580,5580,0
|
|
20231114,145600,223681830,5580,5580,5580,5580,1
|
|
20231114,145500,223676250,5570,5570,5570,5570,3
|
|
20231114,145400,223659540,5580,5580,5580,5580,0
|
|
20231114,145300,223659540,5580,5580,5580,5580,0
|
|
20231114,145200,223659540,5580,5580,5580,5580,0
|
|
20231114,145100,223659540,5580,5580,5580,5580,0
|
|
20231114,145000,223659540,5580,5580,5580,5580,0
|
|
20231114,144900,223659540,5580,5580,5580,5580,0
|
|
20231114,144800,223659540,5580,5580,5580,5580,0
|
|
20231114,144700,223659540,5580,5580,5580,5580,0
|
|
20231114,144600,223659540,5580,5580,5580,5580,0
|
|
20231114,144500,223659540,5580,5580,5580,5580,0
|
|
20231114,144400,223659540,5580,5570,5580,5570,19
|
|
20231114,144300,223553620,5570,5560,5590,5560,16
|
|
20231114,144200,223464350,5570,5540,5570,5540,8
|
|
20231114,144100,223419940,5540,5550,5550,5540,41
|
|
20231114,144000,223192500,5550,5550,5550,5550,0
|
|
20231114,143900,223192500,5550,5550,5550,5550,0
|
|
20231114,143800,223192500,5550,5550,5550,5550,0
|
|
20231114,143700,223192500,5550,5550,5550,5550,0
|
|
20231114,143600,223192500,5550,5550,5550,5550,0
|
|
20231114,143500,223192500,5550,5550,5550,5550,0
|
|
20231114,143400,223192500,5550,5550,5550,5550,0
|
|
20231114,143300,223192500,5550,5550,5550,5550,0
|
|
20231114,143200,223192500,5550,5550,5550,5550,0
|
|
20231114,143100,223192500,5550,5550,5550,5550,0
|
|
20231114,143000,223192500,5550,5550,5550,5550,0
|
|
20231114,142900,223192500,5550,5550,5550,5550,0
|
|
20231114,142800,223192500,5550,5550,5550,5550,0
|
|
20231114,142700,223192500,5550,5550,5550,5550,0
|
|
20231114,142600,223192500,5550,5550,5550,5550,0
|
|
20231114,142500,223192500,5550,5550,5550,5550,0
|
|
20231114,142400,223192500,5550,5550,5550,5550,0
|
|
20231114,142300,223192500,5550,5550,5550,5550,0
|
|
20231114,142200,223192500,5550,5550,5550,5550,0
|
|
20231114,142100,223192500,5550,5550,5550,5550,0
|
|
20231114,142000,223192500,5550,5540,5550,5530,22
|
|
20231114,141900,223070780,5550,5550,5560,5550,169
|
|
20231114,141800,222132810,5550,5530,5550,5530,51
|
|
20231114,141700,221850280,5530,5530,5530,5530,12
|
|
20231114,141600,221783920,5490,5520,5520,5490,60
|
|
20231114,141500,221454390,5530,5520,5530,5520,2
|
|
20231114,141400,221443340,5480,5510,5520,5480,88
|
|
20231114,141300,220960130,5520,5520,5520,5520,8
|
|
20231114,141200,220915970,5550,5540,5550,5540,4
|
|
20231114,141100,220893790,5550,5550,5550,5550,0
|
|
20231114,141000,220893790,5550,5540,5550,5540,63
|
|
20231114,140900,220544730,5550,5550,5550,5550,0
|
|
20231114,140800,220544730,5550,5510,5550,5510,3
|
|
20231114,140700,220528160,5490,5480,5490,5480,1668
|
|
20231114,140600,211371080,5470,5470,5470,5470,12
|
|
20231114,140500,211305440,5490,5490,5490,5490,0
|
|
20231114,140400,211305440,5490,5520,5520,5470,32
|
|
20231114,140300,211130150,5470,5510,5510,5470,84
|
|
20231114,140200,210669370,5530,5530,5530,5530,0
|
|
20231114,140100,210669370,5530,5530,5530,5530,0
|
|
20231114,140000,210669370,5530,5530,5530,5530,0
|
|
20231114,135900,210669370,5530,5530,5530,5530,1
|
|
20231114,135800,210663840,5520,5520,5520,5520,0
|
|
20231114,135700,210663840,5520,5520,5520,5520,0
|
|
20231114,135600,210663840,5520,5520,5520,5520,0
|
|
20231114,135500,210663840,5520,5520,5520,5520,27
|
|
20231114,135400,210514800,5530,5530,5530,5530,0
|
|
20231114,135300,210514800,5530,5530,5530,5530,0
|
|
20231114,135200,210514800,5530,5530,5530,5530,0
|
|
20231114,135100,210514800,5530,5530,5530,5530,0
|
|
20231114,135000,210514800,5530,5530,5530,5530,1
|
|
20231114,134900,210509270,5460,5470,5470,5460,233
|
|
20231114,134800,209237070,5480,5480,5480,5480,1
|
|
20231114,134700,209231590,5480,5480,5480,5480,14
|
|
20231114,134600,209154870,5480,5480,5480,5480,24
|
|
20231114,134500,209023350,5500,5500,5500,5500,0
|
|
20231114,134400,209023350,5500,5520,5520,5500,58
|
|
20231114,134300,208704330,5490,5490,5490,5490,1556
|
|
20231114,134200,200161890,5490,5490,5490,5490,0
|
|
20231114,134100,200161890,5490,5490,5490,5490,1
|
|
20231114,134000,200156400,5470,5480,5480,5470,24
|
|
20231114,133900,200024890,5490,5490,5490,5490,0
|
|
20231114,133800,200024890,5490,5490,5490,5490,0
|
|
20231114,133700,200024890,5490,5470,5490,5470,629
|
|
20231114,133600,196579260,5470,5470,5470,5470,0
|
|
20231114,133500,196579260,5470,5470,5470,5470,1
|
|
20231114,133400,196573790,5460,5460,5460,5460,1
|
|
20231114,133300,196568330,5470,5440,5470,5440,40
|
|
20231114,133200,196350700,5440,5460,5470,5440,43
|
|
20231114,133100,196116540,5470,5460,5470,5460,4
|
|
20231114,133000,196094690,5480,5470,5480,5450,40
|
|
20231114,132900,195875900,5420,5480,5480,5420,107
|
|
20231114,132800,195294130,5490,5540,5540,5430,5269
|
|
20231114,132700,166533580,5540,5550,5550,5530,39
|
|
20231114,132600,166317410,5550,5660,5660,5550,778
|
|
20231114,132500,161997080,5640,5640,5640,5640,4
|
|
20231114,132400,161974520,5660,5660,5660,5640,4
|
|
20231114,132300,161951920,5640,5650,5650,5640,5
|
|
20231114,132200,161923710,5670,5670,5670,5670,0
|
|
20231114,132100,161923710,5670,5670,5670,5670,0
|
|
20231114,132000,161923710,5670,5670,5670,5670,0
|
|
20231114,131900,161923710,5670,5670,5670,5670,0
|
|
20231114,131800,161923710,5670,5670,5670,5670,160
|
|
20231114,131700,161016510,5680,5680,5680,5680,0
|
|
20231114,131600,161016510,5680,5680,5680,5680,51
|
|
20231114,131500,160726830,5690,5690,5690,5690,175
|
|
20231114,131400,159731080,5700,5700,5700,5700,10
|
|
20231114,131300,159674080,5700,5700,5700,5700,0
|
|
20231114,131200,159674080,5700,5700,5700,5700,0
|
|
20231114,131100,159674080,5700,5700,5740,5700,830
|
|
20231114,131000,154942720,5700,5700,5700,5700,0
|
|
20231114,130900,154942720,5700,5740,5740,5700,330
|
|
20231114,130800,153051070,5780,5780,5780,5780,6
|
|
20231114,130700,153016390,5790,5790,5790,5790,0
|
|
20231114,130600,153016390,5790,5790,5790,5790,9
|
|
20231114,130500,152964280,5770,5770,5770,5770,0
|
|
20231114,130400,152964280,5770,5770,5770,5770,0
|
|
20231114,130300,152964280,5770,5770,5770,5770,20
|
|
20231114,130200,152848880,5820,5820,5820,5820,20
|
|
20231114,130100,152732480,5820,5820,5820,5820,458
|
|
20231114,130000,150066920,5870,5750,5870,5750,840
|
|
20231114,125900,145144970,5750,5790,5790,5750,40
|
|
20231114,125800,144913970,5800,5800,5800,5800,1
|
|
20231114,125700,144908170,5820,5820,5820,5820,1
|
|
20231114,125600,144902350,5830,5790,5830,5790,3
|
|
20231114,125500,144884940,5750,5870,5870,5740,265
|
|
20231114,125400,143354750,5870,5870,5870,5870,881
|
|
20231114,125300,138183280,5870,5870,5870,5870,0
|
|
20231114,125200,138183280,5870,5860,5870,5860,2476
|
|
20231114,125100,123649190,5860,5860,5870,5860,14
|
|
20231114,125000,123567120,5870,5860,5870,5860,257
|
|
20231114,124900,122058590,5860,5830,5860,5830,948
|
|
20231114,124800,116510800,5840,5840,5840,5840,11
|
|
20231114,124700,116446560,5850,5820,5850,5820,1000
|
|
20231114,124600,110598840,5840,5760,5840,5760,19
|
|
20231114,124500,110488480,5850,5850,5850,5850,0
|
|
20231114,124400,110488480,5850,5830,5850,5830,159
|
|
20231114,124300,109559600,5840,5840,5840,5840,392
|
|
20231114,124200,107270320,5850,5810,5850,5790,1002
|
|
20231114,124100,101441000,5790,5780,5790,5780,459
|
|
20231114,124000,98783500,5790,5780,5790,5780,87
|
|
20231114,123900,98280070,5720,5720,5720,5720,0
|
|
20231114,123800,98280070,5720,5720,5720,5720,294
|
|
20231114,123700,96598390,5710,5670,5710,5670,114
|
|
20231114,123600,95948240,5650,5690,5690,5640,575
|
|
20231114,123500,92695160,5690,5690,5690,5690,0
|
|
20231114,123400,92695160,5690,5770,5800,5690,1007
|
|
20231114,123300,86862550,5780,5780,5780,5780,0
|
|
20231114,123200,86862550,5780,5780,5780,5780,0
|
|
20231114,123100,86862550,5780,5780,5780,5770,206
|
|
20231114,123000,85672330,5780,5740,5800,5740,390
|
|
20231114,122900,83420540,5760,5720,5760,5690,872
|
|
20231114,122800,78438090,5690,5670,5690,5670,442
|
|
20231114,122700,75923990,5690,5670,5690,5670,45
|
|
20231114,122600,75668820,5680,5670,5680,5670,10
|
|
20231114,122500,75612060,5700,5650,5700,5650,106
|
|
20231114,122400,75013110,5650,5630,5650,5630,10
|
|
20231114,122300,74956740,5650,5650,5650,5650,0
|
|
20231114,122200,74956740,5650,5650,5650,5650,0
|
|
20231114,122100,74956740,5650,5650,5650,5650,0
|
|
20231114,122000,74956740,5650,5650,5650,5650,0
|
|
20231114,121900,74956740,5650,5650,5650,5650,0
|
|
20231114,121800,74956740,5650,5650,5650,5650,0
|
|
20231114,121700,74956740,5650,5650,5650,5650,0
|
|
20231114,121600,74956740,5650,5610,5650,5610,6
|
|
20231114,121500,74923040,5610,5520,5610,5500,466
|
|
20231114,121400,72322480,5560,5550,5560,5550,21
|
|
20231114,121300,72205740,5560,5540,5560,5540,100
|
|
20231114,121200,71651590,5540,5540,5540,5540,0
|
|
20231114,121100,71651590,5540,5540,5540,5540,0
|
|
20231114,121000,71651590,5540,5540,5540,5540,0
|
|
20231114,120900,71651590,5540,5540,5540,5540,0
|
|
20231114,120800,71651590,5540,5540,5540,5540,0
|
|
20231114,120700,71651590,5540,5540,5540,5540,0
|
|
20231114,120600,71651590,5540,5540,5540,5540,0
|
|
20231114,120500,71651590,5540,5540,5540,5540,0
|
|
20231114,120400,71651590,5540,5540,5540,5540,0
|
|
20231114,120300,71651590,5540,5540,5540,5540,0
|
|
20231114,120200,71651590,5540,5540,5540,5540,0
|
|
20231114,120100,71651590,5540,5540,5540,5540,10
|
|
20231114,120000,71596190,5540,5540,5540,5540,0
|
|
20231114,115900,71596190,5540,5540,5540,5540,0
|
|
20231114,115800,71596190,5540,5540,5540,5540,0
|
|
20231114,115700,71596190,5540,5540,5540,5540,0
|
|
20231114,115600,71596190,5540,5540,5540,5540,50
|
|
20231114,115500,71319190,5540,5540,5540,5540,0
|
|
20231114,115400,71319190,5540,5540,5540,5540,0
|
|
20231114,115300,71319190,5540,5540,5540,5540,0
|
|
20231114,115200,71319190,5540,5540,5540,5540,0
|
|
20231114,115100,71319190,5540,5540,5540,5540,0
|
|
20231114,115000,71319190,5540,5540,5540,5540,1
|
|
20231114,114900,71313650,5500,5500,5500,5500,0
|
|
20231114,114800,71313650,5500,5500,5500,5500,0
|
|
20231114,114700,71313650,5500,5500,5500,5500,0
|
|
20231114,114600,71313650,5500,5500,5500,5500,0
|
|
20231114,114500,71313650,5500,5510,5510,5500,165
|
|
20231114,114400,70406140,5500,5500,5500,5500,4
|
|
20231114,114300,70384140,5500,5500,5500,5500,47
|
|
20231114,114200,70125640,5510,5510,5510,5510,0
|
|
20231114,114100,70125640,5510,5510,5510,5510,21
|
|
20231114,114000,70009930,5510,5510,5510,5510,0
|
|
20231114,113900,70009930,5510,5540,5540,5510,92
|
|
20231114,113800,69501540,5540,5540,5540,5540,2
|
|
20231114,113700,69490460,5550,5550,5550,5550,0
|
|
20231114,113600,69490460,5550,5560,5560,5550,15
|
|
20231114,113500,69407080,5560,5560,5560,5560,76
|
|
20231114,113400,68984520,5560,5560,5560,5560,0
|
|
20231114,113300,68984520,5560,5560,5560,5560,0
|
|
20231114,113200,68984520,5560,5560,5560,5560,0
|
|
20231114,113100,68984520,5560,5560,5560,5560,0
|
|
20231114,113000,68984520,5560,5570,5570,5560,8
|
|
20231114,112900,68940010,5590,5590,5590,5590,0
|
|
20231114,112800,68940010,5590,5590,5590,5590,0
|
|
20231114,112700,68940010,5590,5590,5590,5590,0
|
|
20231114,112600,68940010,5590,5590,5590,5590,0
|
|
20231114,112500,68940010,5590,5590,5590,5590,0
|
|
20231114,112400,68940010,5590,5590,5590,5590,0
|
|
20231114,112300,68940010,5590,5590,5590,5590,0
|
|
20231114,112200,68940010,5590,5590,5590,5590,0
|
|
20231114,112100,68940010,5590,5570,5590,5570,10
|
|
20231114,112000,68884290,5570,5550,5570,5550,2
|
|
20231114,111900,68873170,5530,5530,5530,5530,0
|
|
20231114,111800,68873170,5530,5530,5530,5530,0
|
|
20231114,111700,68873170,5530,5530,5530,5530,0
|
|
20231114,111600,68873170,5530,5530,5530,5530,0
|
|
20231114,111500,68873170,5530,5530,5530,5530,40
|
|
20231114,111400,68651970,5560,5560,5560,5560,0
|
|
20231114,111300,68651970,5560,5560,5560,5480,185
|
|
20231114,111200,67633210,5560,5560,5560,5560,13
|
|
20231114,111100,67560930,5570,5590,5590,5570,37
|
|
20231114,111000,67354450,5590,5590,5590,5590,0
|
|
20231114,110900,67354450,5590,5590,5590,5590,1
|
|
20231114,110800,67348860,5590,5590,5590,5590,0
|
|
20231114,110700,67348860,5590,5590,5590,5590,0
|
|
20231114,110600,67348860,5590,5590,5590,5590,1
|
|
20231114,110500,67343270,5630,5630,5630,5630,10
|
|
20231114,110400,67286970,5630,5630,5630,5630,0
|
|
20231114,110300,67286970,5630,5630,5630,5630,0
|
|
20231114,110200,67286970,5630,5630,5630,5630,1
|
|
20231114,110100,67281340,5600,5600,5600,5600,1
|
|
20231114,110000,67275740,5630,5630,5630,5630,1
|
|
20231114,105900,67270110,5590,5590,5590,5590,33
|
|
20231114,105800,67085640,5650,5580,5650,5580,28
|
|
20231114,105700,66928070,5650,5650,5650,5650,0
|
|
20231114,105600,66928070,5650,5650,5650,5650,407
|
|
20231114,105500,64628520,5650,5700,5700,5650,902
|
|
20231114,105400,59526270,5740,5730,5740,5730,6
|
|
20231114,105300,59491860,5740,5700,5740,5700,143
|
|
20231114,105200,58672420,5740,5760,5760,5670,472
|
|
20231114,105100,55983850,5760,5750,5760,5740,23
|
|
20231114,105000,55851610,5760,5690,5760,5680,403
|
|
20231114,104900,53560000,5780,5780,5860,5690,2230
|
|
20231114,104800,40627020,5780,5670,5780,5670,746
|
|
20231114,104700,36369290,5690,5670,5690,5640,693
|
|
20231114,104600,32435010,5680,5610,5680,5570,169
|
|
20231114,104500,31480430,5680,5520,5680,5520,2085
|
|
20231114,104400,19753260,5550,5480,5550,5480,551
|
|
20231114,104300,16723050,5490,5490,5490,5490,10
|
|
20231114,104200,16668150,5490,5420,5490,5420,1077
|
|
20231114,104100,10807700,5420,5410,5420,5410,300
|
|
20231114,104000,9182800,5410,5410,5410,5410,0
|
|
20231114,103900,9182800,5410,5410,5410,5410,0
|
|
20231114,103800,9182800,5410,5410,5410,5410,99
|
|
20231114,103700,8647210,5410,5410,5410,5410,0
|
|
20231114,103600,8647210,5410,5410,5410,5410,0
|
|
20231114,103500,8647210,5410,5410,5410,5410,0
|
|
20231114,103400,8647210,5410,5410,5410,5410,0
|
|
20231114,103300,8647210,5410,5410,5410,5410,0
|
|
20231114,103200,8647210,5410,5410,5410,5410,0
|
|
20231114,103100,8647210,5410,5410,5410,5410,0
|
|
20231114,103000,8647210,5410,5410,5410,5410,0
|
|
20231114,102900,8647210,5410,5410,5410,5410,0
|
|
20231114,102800,8647210,5410,5410,5410,5410,0
|
|
20231114,102700,8647210,5410,5410,5410,5410,0
|
|
20231114,102600,8647210,5410,5410,5410,5410,0
|
|
20231114,102500,8647210,5410,5410,5410,5410,0
|
|
20231114,102400,8647210,5410,5410,5410,5410,1
|
|
20231114,102300,8641800,5400,5400,5400,5400,0
|
|
20231114,102200,8641800,5400,5400,5400,5400,0
|
|
20231114,102100,8641800,5400,5400,5400,5400,51
|
|
20231114,102000,8366400,5390,5390,5390,5390,2
|
|
20231114,101900,8355620,5400,5400,5400,5400,2
|
|
20231114,101800,8344820,5400,5400,5400,5400,0
|
|
20231114,101700,8344820,5400,5400,5400,5400,0
|
|
20231114,101600,8344820,5400,5400,5400,5400,0
|
|
20231114,101500,8344820,5400,5400,5400,5400,0
|
|
20231114,101400,8344820,5400,5400,5400,5400,0
|
|
20231114,101300,8344820,5400,5400,5400,5400,2
|
|
20231114,101200,8334020,5400,5400,5400,5400,0
|
|
20231114,101100,8334020,5400,5400,5400,5400,0
|
|
20231114,101000,8334020,5400,5400,5400,5400,0
|
|
20231114,100900,8334020,5400,5400,5400,5400,0
|
|
20231114,100800,8334020,5400,5400,5400,5400,0
|
|
20231114,100700,8334020,5400,5400,5400,5400,103
|
|
20231114,100600,7777820,5400,5400,5400,5400,0
|
|
20231114,100500,7777820,5400,5400,5400,5400,0
|
|
20231114,100400,7777820,5400,5400,5400,5400,50
|
|
20231114,100300,7507820,5400,5400,5400,5400,0
|
|
20231114,100200,7507820,5400,5400,5400,5400,0
|
|
20231114,100100,7507820,5400,5400,5400,5400,0
|
|
20231114,100000,7507820,5400,5400,5400,5400,0
|
|
20231114,095900,7507820,5400,5400,5400,5400,0
|
|
20231114,095800,7507820,5400,5400,5400,5400,7
|
|
20231114,095700,7470020,5400,5400,5400,5400,0
|
|
20231114,095600,7470020,5400,5400,5400,5400,0
|
|
20231114,095500,7470020,5400,5400,5400,5400,1
|
|
20231114,095400,7464620,5400,5400,5400,5400,0
|
|
20231114,095300,7464620,5400,5400,5400,5400,0
|
|
20231114,095200,7464620,5400,5400,5400,5400,0
|
|
20231114,095100,7464620,5400,5390,5400,5390,100
|
|
20231114,095000,6924720,5400,5400,5400,5400,0
|
|
20231114,094900,6924720,5400,5400,5400,5400,0
|
|
20231114,094800,6924720,5400,5400,5400,5400,0
|
|
20231114,094700,6924720,5400,5400,5400,5400,0
|
|
20231114,094600,6924720,5400,5400,5400,5400,0
|
|
20231114,094500,6924720,5400,5400,5400,5400,0
|
|
20231114,094400,6924720,5400,5400,5400,5400,0
|
|
20231114,094300,6924720,5400,5400,5400,5400,0
|
|
20231114,094200,6924720,5400,5400,5400,5400,0
|
|
20231114,094100,6924720,5400,5400,5400,5400,0
|
|
20231114,094000,6924720,5400,5400,5400,5400,0
|
|
20231114,093900,6924720,5400,5400,5400,5400,0
|
|
20231114,093800,6924720,5400,5400,5400,5400,1
|
|
20231114,093700,6919320,5400,5400,5400,5400,0
|
|
20231114,093600,6919320,5400,5390,5400,5390,13
|
|
20231114,093500,6849240,5390,5390,5390,5390,0
|
|
20231114,093400,6849240,5390,5390,5390,5390,0
|
|
20231114,093300,6849240,5390,5390,5390,5390,1
|
|
20231114,093200,6843850,5390,5390,5390,5390,0
|
|
20231114,093100,6843850,5390,5390,5390,5390,0
|
|
20231114,093000,6843850,5390,5390,5390,5390,1
|
|
20231114,092900,6838460,5410,5410,5410,5410,0
|
|
20231114,092800,6838460,5410,5410,5410,5410,0
|
|
20231114,092700,6838460,5410,5410,5410,5410,0
|
|
20231114,092600,6838460,5410,5410,5410,5410,0
|
|
20231114,092500,6838460,5410,5410,5410,5410,0
|
|
20231114,092400,6838460,5410,5410,5410,5410,0
|
|
20231114,092300,6838460,5410,5410,5410,5410,0
|
|
20231114,092200,6838460,5410,5370,5410,5360,407
|
|
20231114,092100,4654540,5420,5400,5420,5350,385
|
|
20231114,092000,2588730,5430,5410,5430,5410,21
|
|
20231114,091900,2475000,5430,5430,5430,5430,0
|
|
20231114,091800,2475000,5430,5430,5430,5430,0
|
|
20231114,091700,2475000,5430,5430,5440,5430,11
|
|
20231114,091600,2415200,5440,5430,5440,5430,33
|
|
20231114,091500,2235710,5440,5430,5440,5430,13
|
|
20231114,091400,2165000,5440,5440,5440,5440,0
|
|
20231114,091300,2165000,5440,5420,5440,5420,21
|
|
20231114,091200,2050940,5440,5440,5440,5440,0
|
|
20231114,091100,2050940,5440,5440,5440,5440,0
|
|
20231114,091000,2050940,5440,5430,5440,5430,74
|
|
20231114,090900,1648910,5400,5400,5400,5400,0
|
|
20231114,090800,1648910,5400,5400,5400,5400,0
|
|
20231114,090700,1648910,5400,5400,5400,5400,0
|
|
20231114,090600,1648910,5400,5400,5400,5400,114
|
|
20231114,090500,1033310,5400,5390,5400,5390,22
|
|
20231114,090400,914610,5440,5440,5440,5440,0
|
|
20231114,090300,914610,5440,5440,5440,5440,0
|
|
20231114,090200,914610,5440,5440,5440,5440,0
|
|
20231114,090100,914610,5440,5440,5440,5440,0
|
|
20231114,090000,914610,5440,5340,5440,5340,171
|