581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183800,423201170,5590,5590,5590,5590,2610
|
|
20231114,183700,423201170,5590,5590,5590,5590,0
|
|
20231114,183600,423201170,5590,5590,5590,5590,0
|
|
20231114,183500,423201170,5590,5590,5590,5590,0
|
|
20231114,183400,423201170,5590,5590,5590,5590,0
|
|
20231114,183300,423201170,5590,5590,5590,5590,0
|
|
20231114,183200,423201170,5590,5590,5590,5590,0
|
|
20231114,183100,423201170,5590,5590,5590,5590,0
|
|
20231114,183000,423201170,5590,5590,5590,5590,0
|
|
20231114,182900,423201170,5590,5590,5590,5590,0
|
|
20231114,182800,423201170,5590,5590,5590,5590,0
|
|
20231114,182700,423201170,5590,5590,5590,5590,0
|
|
20231114,182600,423201170,5590,5590,5590,5590,0
|
|
20231114,182500,423201170,5590,5590,5590,5590,0
|
|
20231114,182400,423201170,5590,5590,5590,5590,0
|
|
20231114,182300,423201170,5590,5590,5590,5590,0
|
|
20231114,182200,423201170,5590,5590,5590,5590,0
|
|
20231114,182100,423201170,5590,5590,5590,5590,0
|
|
20231114,182000,423201170,5590,5590,5590,5590,0
|
|
20231114,181900,423201170,5590,5590,5590,5590,0
|
|
20231114,181800,423201170,5590,5590,5590,5590,0
|
|
20231114,181700,423201170,5590,5590,5590,5590,0
|
|
20231114,181600,423201170,5590,5590,5590,5590,0
|
|
20231114,181500,423201170,5590,5590,5590,5590,0
|
|
20231114,181400,423201170,5590,5590,5590,5590,0
|
|
20231114,181300,423201170,5590,5590,5590,5590,0
|
|
20231114,181200,423201170,5590,5590,5590,5590,0
|
|
20231114,181100,423201170,5590,5590,5590,5590,0
|
|
20231114,181000,423201170,5590,5590,5590,5590,0
|
|
20231114,180900,423201170,5590,5590,5590,5590,0
|
|
20231114,180800,423201170,5590,5590,5590,5590,2610
|
|
20231114,180700,423201170,5590,5590,5590,5590,0
|
|
20231114,180600,423201170,5590,5590,5590,5590,0
|
|
20231114,180500,423201170,5590,5590,5590,5590,0
|
|
20231114,180400,423201170,5590,5590,5590,5590,0
|
|
20231114,180300,423201170,5590,5590,5590,5590,0
|
|
20231114,180200,423201170,5590,5590,5590,5590,0
|
|
20231114,180100,423201170,5590,5590,5590,5590,0
|
|
20231114,180000,423201170,5590,5590,5590,5590,0
|
|
20231114,175900,423201170,5590,5590,5590,5590,0
|
|
20231114,175800,423201170,5590,5590,5590,5590,0
|
|
20231114,175700,423201170,5590,5590,5590,5590,0
|
|
20231114,175600,423201170,5590,5590,5590,5590,0
|
|
20231114,175500,423201170,5590,5590,5590,5590,0
|
|
20231114,175400,423201170,5590,5590,5590,5590,0
|
|
20231114,175300,423201170,5590,5590,5590,5590,0
|
|
20231114,175200,423201170,5590,5590,5590,5590,0
|
|
20231114,175100,423201170,5590,5590,5590,5590,0
|
|
20231114,175000,423201170,5590,5590,5590,5590,0
|
|
20231114,174900,423201170,5590,5590,5590,5590,0
|
|
20231114,174800,423201170,5590,5590,5590,5590,0
|
|
20231114,174700,423201170,5590,5590,5590,5590,0
|
|
20231114,174600,423201170,5590,5590,5590,5590,0
|
|
20231114,174500,423201170,5590,5590,5590,5590,0
|
|
20231114,174400,423201170,5590,5590,5590,5590,0
|
|
20231114,174300,423201170,5590,5590,5590,5590,0
|
|
20231114,174200,423201170,5590,5590,5590,5590,0
|
|
20231114,174100,423201170,5590,5590,5590,5590,0
|
|
20231114,174000,423201170,5590,5590,5590,5590,0
|
|
20231114,173900,423201170,5590,5590,5590,5590,0
|
|
20231114,173800,423201170,5590,5590,5590,5590,2610
|
|
20231114,173700,423201170,5590,5590,5590,5590,0
|
|
20231114,173600,423201170,5590,5590,5590,5590,0
|
|
20231114,173500,423201170,5590,5590,5590,5590,0
|
|
20231114,173400,423201170,5590,5590,5590,5590,0
|
|
20231114,173300,423201170,5590,5590,5590,5590,0
|
|
20231114,173200,423201170,5590,5590,5590,5590,0
|
|
20231114,173100,423201170,5590,5590,5590,5590,0
|
|
20231114,173000,423201170,5590,5590,5590,5590,0
|
|
20231114,172900,423201170,5590,5590,5590,5590,0
|
|
20231114,172800,423201170,5590,5590,5590,5590,0
|
|
20231114,172700,423201170,5590,5590,5590,5590,0
|
|
20231114,172600,423201170,5590,5590,5590,5590,0
|
|
20231114,172500,423201170,5590,5590,5590,5590,0
|
|
20231114,172400,423201170,5590,5590,5590,5590,0
|
|
20231114,172300,423201170,5590,5590,5590,5590,0
|
|
20231114,172200,423201170,5590,5590,5590,5590,0
|
|
20231114,172100,423201170,5590,5590,5590,5590,0
|
|
20231114,172000,423201170,5590,5590,5590,5590,0
|
|
20231114,171900,423201170,5590,5590,5590,5590,0
|
|
20231114,171800,423201170,5590,5590,5590,5590,0
|
|
20231114,171700,423201170,5590,5590,5590,5590,0
|
|
20231114,171600,423201170,5590,5590,5590,5590,0
|
|
20231114,171500,423201170,5590,5590,5590,5590,0
|
|
20231114,171400,423201170,5590,5590,5590,5590,0
|
|
20231114,171300,423201170,5590,5590,5590,5590,0
|
|
20231114,171200,423201170,5590,5590,5590,5590,0
|
|
20231114,171100,423201170,5590,5590,5590,5590,0
|
|
20231114,171000,423201170,5590,5590,5590,5590,0
|
|
20231114,170900,423201170,5590,5590,5590,5590,0
|
|
20231114,170800,423201170,5590,5590,5590,5590,2610
|
|
20231114,170700,423201170,5590,5590,5590,5590,0
|
|
20231114,170600,423201170,5590,5590,5590,5590,0
|
|
20231114,170500,423201170,5590,5590,5590,5590,0
|
|
20231114,170400,423201170,5590,5590,5590,5590,0
|
|
20231114,170300,423201170,5590,5590,5590,5590,0
|
|
20231114,170200,423201170,5590,5590,5590,5590,0
|
|
20231114,170100,423201170,5590,5590,5590,5590,0
|
|
20231114,170000,423201170,5590,5590,5590,5590,0
|
|
20231114,165900,423201170,5590,5590,5590,5590,0
|
|
20231114,165800,423201170,5590,5590,5590,5590,0
|
|
20231114,165700,423201170,5590,5590,5590,5590,0
|
|
20231114,165600,423201170,5590,5590,5590,5590,0
|
|
20231114,165500,423201170,5590,5590,5590,5590,0
|
|
20231114,165400,423201170,5590,5590,5590,5590,0
|
|
20231114,165300,423201170,5590,5590,5590,5590,0
|
|
20231114,165200,423201170,5590,5590,5590,5590,0
|
|
20231114,165100,423201170,5590,5590,5590,5590,0
|
|
20231114,165000,423201170,5590,5590,5590,5590,0
|
|
20231114,164900,423201170,5590,5590,5590,5590,0
|
|
20231114,164800,423201170,5590,5590,5590,5590,0
|
|
20231114,164700,423201170,5590,5590,5590,5590,0
|
|
20231114,164600,423201170,5590,5590,5590,5590,0
|
|
20231114,164500,423201170,5590,5590,5590,5590,0
|
|
20231114,164400,423201170,5590,5590,5590,5590,0
|
|
20231114,164300,423201170,5590,5590,5590,5590,0
|
|
20231114,164200,423201170,5590,5590,5590,5590,0
|
|
20231114,164100,423201170,5590,5590,5590,5590,0
|
|
20231114,164000,423201170,5590,5590,5590,5590,0
|
|
20231114,163900,423201170,5590,5590,5590,5590,0
|
|
20231114,163800,423201170,5590,5590,5590,5590,2610
|
|
20231114,163700,423201170,5590,5590,5590,5590,0
|
|
20231114,163600,423201170,5590,5590,5590,5590,0
|
|
20231114,163500,423201170,5590,5590,5590,5590,0
|
|
20231114,163400,423201170,5590,5590,5590,5590,0
|
|
20231114,163300,423201170,5590,5590,5590,5590,0
|
|
20231114,163200,423201170,5590,5590,5590,5590,0
|
|
20231114,163100,423201170,5590,5590,5590,5590,0
|
|
20231114,163000,423201170,5590,5590,5590,5590,0
|
|
20231114,162900,423201170,5590,5590,5590,5590,0
|
|
20231114,162800,423201170,5590,5590,5590,5590,0
|
|
20231114,162700,423201170,5590,5590,5590,5590,0
|
|
20231114,162600,423201170,5590,5590,5590,5590,0
|
|
20231114,162500,423201170,5590,5590,5590,5590,0
|
|
20231114,162400,423201170,5590,5590,5590,5590,0
|
|
20231114,162300,423201170,5590,5590,5590,5590,0
|
|
20231114,162200,423201170,5590,5590,5590,5590,0
|
|
20231114,162100,423201170,5590,5590,5590,5590,0
|
|
20231114,162000,423201170,5590,5590,5590,5590,0
|
|
20231114,161900,423201170,5590,5590,5590,5590,0
|
|
20231114,161800,423201170,5590,5590,5590,5590,0
|
|
20231114,161700,423201170,5590,5590,5590,5590,0
|
|
20231114,161600,423201170,5590,5590,5590,5590,0
|
|
20231114,161500,423201170,5590,5590,5590,5590,0
|
|
20231114,161400,423201170,5590,5590,5590,5590,0
|
|
20231114,161300,423201170,5590,5590,5590,5590,0
|
|
20231114,161200,423201170,5590,5590,5590,5590,0
|
|
20231114,161100,423201170,5590,5590,5590,5590,0
|
|
20231114,161000,423201170,5590,5590,5590,5590,0
|
|
20231114,160900,423201170,5590,5590,5590,5590,0
|
|
20231114,160800,423201170,5590,5590,5590,5590,2610
|
|
20231114,160700,423201170,5590,5590,5590,5590,0
|
|
20231114,160600,423201170,5590,5590,5590,5590,0
|
|
20231114,160500,423201170,5590,5590,5590,5590,0
|
|
20231114,160400,423201170,5590,5590,5590,5590,0
|
|
20231114,160300,423201170,5590,5590,5590,5590,0
|
|
20231114,160200,423201170,5590,5590,5590,5590,0
|
|
20231114,160100,423201170,5590,5590,5590,5590,0
|
|
20231114,160000,423201170,5590,5590,5590,5590,0
|
|
20231114,155900,423201170,5590,5590,5590,5590,0
|
|
20231114,155800,423201170,5590,5590,5590,5590,0
|
|
20231114,155700,423201170,5590,5590,5590,5590,0
|
|
20231114,155600,423201170,5590,5590,5590,5590,0
|
|
20231114,155500,423201170,5590,5590,5590,5590,0
|
|
20231114,155400,423201170,5590,5590,5590,5590,0
|
|
20231114,155300,423201170,5590,5590,5590,5590,0
|
|
20231114,155200,423201170,5590,5590,5590,5590,0
|
|
20231114,155100,423201170,5590,5590,5590,5590,0
|
|
20231114,155000,423201170,5590,5590,5590,5590,0
|
|
20231114,154900,423201170,5590,5590,5590,5590,0
|
|
20231114,154800,423201170,5590,5590,5590,5590,0
|
|
20231114,154700,423201170,5590,5590,5590,5590,0
|
|
20231114,154600,423201170,5590,5590,5590,5590,0
|
|
20231114,154500,423201170,5590,5590,5590,5590,0
|
|
20231114,154400,423201170,5590,5590,5590,5590,0
|
|
20231114,154300,423201170,5590,5590,5590,5590,0
|
|
20231114,154200,423201170,5590,5590,5590,5590,0
|
|
20231114,154100,423201170,5590,5590,5590,5590,0
|
|
20231114,154000,423201170,5590,5590,5590,5590,0
|
|
20231114,153900,423201170,5590,5590,5590,5590,0
|
|
20231114,153800,423201170,5590,5590,5590,5590,2610
|
|
20231114,153700,423201170,5590,5590,5590,5590,0
|
|
20231114,153600,423201170,5590,5590,5590,5590,0
|
|
20231114,153500,423201170,5590,5590,5590,5590,0
|
|
20231114,153400,423201170,5590,5590,5590,5590,0
|
|
20231114,153300,423201170,5590,5590,5590,5590,0
|
|
20231114,153200,423201170,5590,5590,5590,5590,0
|
|
20231114,153100,423201170,5590,5590,5590,5590,0
|
|
20231114,153000,423201170,5590,5590,5590,5590,2610
|
|
20231114,152900,408611270,5600,5600,5600,5600,0
|
|
20231114,152800,408611270,5600,5600,5600,5600,0
|
|
20231114,152700,408611270,5600,5600,5600,5600,0
|
|
20231114,152600,408611270,5600,5600,5600,5600,0
|
|
20231114,152500,408611270,5600,5600,5600,5600,0
|
|
20231114,152400,408611270,5600,5600,5600,5600,0
|
|
20231114,152300,408611270,5600,5600,5600,5600,0
|
|
20231114,152200,408611270,5600,5600,5600,5600,0
|
|
20231114,152100,408611270,5600,5600,5600,5600,0
|
|
20231114,152000,408611270,5600,5600,5600,5600,0
|
|
20231114,151900,408611270,5600,5600,5600,5590,1501
|
|
20231114,151800,400205680,5600,5600,5600,5600,0
|
|
20231114,151700,400205680,5600,5600,5600,5600,0
|
|
20231114,151600,400205680,5600,5600,5600,5600,1
|
|
20231114,151500,400200080,5590,5590,5590,5580,601
|
|
20231114,151400,396845420,5590,5600,5600,5590,29
|
|
20231114,151300,396683080,5590,5590,5590,5590,2
|
|
20231114,151200,396671900,5600,5580,5600,5580,18
|
|
20231114,151100,396571440,5590,5590,5590,5590,0
|
|
20231114,151000,396571440,5590,5590,5590,5590,110
|
|
20231114,150900,395956540,5590,5590,5590,5590,0
|
|
20231114,150800,395956540,5590,5590,5590,5580,63
|
|
20231114,150700,395604590,5590,5590,5590,5590,32
|
|
20231114,150600,395425710,5580,5580,5580,5580,254
|
|
20231114,150500,394008390,5580,5580,5580,5580,90
|
|
20231114,150400,393506190,5580,5580,5580,5580,0
|
|
20231114,150300,393506190,5580,5580,5580,5580,487
|
|
20231114,150200,390788730,5580,5580,5580,5580,248
|
|
20231114,150100,389404890,5580,5580,5580,5580,196
|
|
20231114,150000,388311210,5580,5580,5580,5580,0
|
|
20231114,145900,388311210,5580,5580,5580,5580,1
|
|
20231114,145800,388305630,5570,5570,5570,5570,18
|
|
20231114,145700,388205370,5600,5580,5600,5580,704
|
|
20231114,145600,384271330,5580,5580,5580,5580,0
|
|
20231114,145500,384271330,5580,5580,5580,5580,0
|
|
20231114,145400,384271330,5580,5580,5580,5580,2
|
|
20231114,145300,384260170,5560,5560,5560,5560,0
|
|
20231114,145200,384260170,5560,5560,5560,5560,0
|
|
20231114,145100,384260170,5560,5560,5560,5560,200
|
|
20231114,145000,383148170,5560,5560,5560,5560,0
|
|
20231114,144900,383148170,5560,5560,5560,5560,1
|
|
20231114,144800,383142610,5560,5560,5560,5560,0
|
|
20231114,144700,383142610,5560,5560,5560,5560,0
|
|
20231114,144600,383142610,5560,5570,5570,5560,735
|
|
20231114,144500,379054320,5580,5580,5580,5580,6
|
|
20231114,144400,379020840,5580,5560,5580,5560,5
|
|
20231114,144300,378993020,5560,5560,5560,5560,0
|
|
20231114,144200,378993020,5560,5560,5560,5560,0
|
|
20231114,144100,378993020,5560,5560,5560,5560,0
|
|
20231114,144000,378993020,5560,5570,5570,5560,362
|
|
20231114,143900,376976690,5570,5570,5570,5570,139
|
|
20231114,143800,376202460,5570,5570,5570,5570,0
|
|
20231114,143700,376202460,5570,5570,5570,5570,311
|
|
20231114,143600,374470190,5570,5570,5570,5570,30
|
|
20231114,143500,374303090,5560,5560,5560,5560,0
|
|
20231114,143400,374303090,5560,5560,5560,5560,0
|
|
20231114,143300,374303090,5560,5560,5560,5560,19
|
|
20231114,143200,374197450,5560,5560,5560,5560,0
|
|
20231114,143100,374197450,5560,5560,5560,5560,0
|
|
20231114,143000,374197450,5560,5560,5560,5560,0
|
|
20231114,142900,374197450,5560,5560,5560,5560,10
|
|
20231114,142800,374141850,5570,5570,5570,5570,0
|
|
20231114,142700,374141850,5570,5560,5570,5560,542
|
|
20231114,142600,371123330,5560,5570,5570,5560,600
|
|
20231114,142500,367784310,5570,5570,5570,5570,2
|
|
20231114,142400,367773170,5580,5580,5580,5580,1
|
|
20231114,142300,367767590,5570,5570,5570,5570,0
|
|
20231114,142200,367767590,5570,5570,5570,5570,1
|
|
20231114,142100,367762020,5580,5580,5580,5580,2
|
|
20231114,142000,367750860,5580,5580,5580,5580,0
|
|
20231114,141900,367750860,5580,5580,5580,5580,22
|
|
20231114,141800,367628100,5580,5580,5580,5580,0
|
|
20231114,141700,367628100,5580,5580,5580,5580,0
|
|
20231114,141600,367628100,5580,5580,5580,5580,0
|
|
20231114,141500,367628100,5580,5580,5580,5580,0
|
|
20231114,141400,367628100,5580,5580,5580,5580,30
|
|
20231114,141300,367460700,5580,5580,5580,5580,34
|
|
20231114,141200,367270980,5560,5560,5560,5560,0
|
|
20231114,141100,367270980,5560,5560,5560,5560,0
|
|
20231114,141000,367270980,5560,5560,5560,5560,0
|
|
20231114,140900,367270980,5560,5560,5560,5560,0
|
|
20231114,140800,367270980,5560,5560,5560,5560,0
|
|
20231114,140700,367270980,5560,5560,5560,5560,0
|
|
20231114,140600,367270980,5560,5560,5560,5560,66
|
|
20231114,140500,366904020,5560,5570,5570,5560,356
|
|
20231114,140400,364921910,5580,5580,5580,5580,0
|
|
20231114,140300,364921910,5580,5580,5580,5580,0
|
|
20231114,140200,364921910,5580,5580,5580,5580,1
|
|
20231114,140100,364916330,5570,5570,5570,5570,0
|
|
20231114,140000,364916330,5570,5570,5570,5570,0
|
|
20231114,135900,364916330,5570,5570,5570,5570,10
|
|
20231114,135800,364860630,5570,5570,5570,5570,5
|
|
20231114,135700,364832780,5580,5580,5580,5580,8
|
|
20231114,135600,364788140,5580,5580,5580,5580,0
|
|
20231114,135500,364788140,5580,5580,5580,5580,0
|
|
20231114,135400,364788140,5580,5580,5580,5580,0
|
|
20231114,135300,364788140,5580,5580,5580,5580,30
|
|
20231114,135200,364620740,5580,5580,5580,5580,1
|
|
20231114,135100,364615160,5570,5570,5570,5570,908
|
|
20231114,135000,359557600,5580,5580,5580,5580,202
|
|
20231114,134900,358430440,5600,5600,5600,5600,1
|
|
20231114,134800,358424840,5590,5590,5590,5590,22
|
|
20231114,134700,358301860,5580,5580,5580,5580,0
|
|
20231114,134600,358301860,5580,5580,5580,5580,0
|
|
20231114,134500,358301860,5580,5580,5580,5580,0
|
|
20231114,134400,358301860,5580,5580,5580,5580,1
|
|
20231114,134300,358296280,5580,5580,5580,5580,1
|
|
20231114,134200,358290700,5580,5580,5580,5580,889
|
|
20231114,134100,353330080,5580,5580,5580,5580,321
|
|
20231114,134000,351538900,5580,5580,5580,5580,0
|
|
20231114,133900,351538900,5580,5600,5600,5580,830
|
|
20231114,133800,346904260,5620,5600,5620,5600,501
|
|
20231114,133700,344091990,5610,5610,5610,5610,0
|
|
20231114,133600,344091990,5610,5610,5610,5610,0
|
|
20231114,133500,344091990,5610,5610,5610,5610,0
|
|
20231114,133400,344091990,5610,5610,5610,5610,0
|
|
20231114,133300,344091990,5610,5610,5610,5610,0
|
|
20231114,133200,344091990,5610,5610,5610,5610,0
|
|
20231114,133100,344091990,5610,5610,5610,5610,335
|
|
20231114,133000,342212640,5630,5620,5630,5620,401
|
|
20231114,132900,339959010,5630,5620,5630,5610,61
|
|
20231114,132800,339616240,5620,5610,5620,5610,708
|
|
20231114,132700,335639260,5610,5610,5610,5610,30
|
|
20231114,132600,335470960,5610,5610,5610,5610,50
|
|
20231114,132500,335190460,5610,5580,5610,5580,27399
|
|
20231114,132400,182081730,5570,5570,5570,5570,91
|
|
20231114,132300,181574860,5580,5580,5580,5580,0
|
|
20231114,132200,181574860,5580,5580,5580,5580,0
|
|
20231114,132100,181574860,5580,5570,5580,5570,3
|
|
20231114,132000,181558140,5580,5580,5580,5580,1
|
|
20231114,131900,181552560,5570,5570,5570,5570,0
|
|
20231114,131800,181552560,5570,5570,5570,5570,0
|
|
20231114,131700,181552560,5570,5570,5570,5570,0
|
|
20231114,131600,181552560,5570,5570,5570,5570,1
|
|
20231114,131500,181546990,5580,5580,5580,5580,1
|
|
20231114,131400,181541410,5570,5570,5570,5570,300
|
|
20231114,131300,179870410,5570,5570,5570,5570,1
|
|
20231114,131200,179864840,5580,5580,5580,5580,100
|
|
20231114,131100,179306840,5580,5580,5580,5580,0
|
|
20231114,131000,179306840,5580,5580,5580,5580,50
|
|
20231114,130900,179027840,5580,5580,5580,5580,0
|
|
20231114,130800,179027840,5580,5580,5580,5580,0
|
|
20231114,130700,179027840,5580,5580,5580,5580,1
|
|
20231114,130600,179022260,5570,5570,5570,5570,120
|
|
20231114,130500,178353860,5570,5570,5570,5570,0
|
|
20231114,130400,178353860,5570,5570,5570,5570,0
|
|
20231114,130300,178353860,5570,5570,5570,5570,200
|
|
20231114,130200,177239860,5570,5570,5570,5570,1000
|
|
20231114,130100,171669860,5570,5570,5570,5570,0
|
|
20231114,130000,171669860,5570,5570,5570,5570,75
|
|
20231114,125900,171252110,5570,5570,5570,5570,52
|
|
20231114,125800,170962470,5580,5580,5580,5580,0
|
|
20231114,125700,170962470,5580,5580,5580,5580,0
|
|
20231114,125600,170962470,5580,5580,5580,5580,17
|
|
20231114,125500,170867610,5580,5570,5580,5570,100
|
|
20231114,125400,170310210,5580,5580,5580,5580,5
|
|
20231114,125300,170282310,5570,5570,5570,5570,977
|
|
20231114,125200,164840420,5560,5560,5560,5560,0
|
|
20231114,125100,164840420,5560,5560,5560,5560,0
|
|
20231114,125000,164840420,5560,5560,5560,5560,0
|
|
20231114,124900,164840420,5560,5560,5560,5560,0
|
|
20231114,124800,164840420,5560,5560,5560,5560,0
|
|
20231114,124700,164840420,5560,5560,5560,5560,299
|
|
20231114,124600,163177980,5560,5560,5560,5560,1
|
|
20231114,124500,163172420,5570,5570,5570,5570,0
|
|
20231114,124400,163172420,5570,5570,5570,5570,1
|
|
20231114,124300,163166850,5570,5570,5570,5570,1
|
|
20231114,124200,163161280,5570,5570,5570,5570,0
|
|
20231114,124100,163161280,5570,5570,5570,5570,1
|
|
20231114,124000,163155710,5570,5570,5570,5570,95
|
|
20231114,123900,162626560,5570,5570,5570,5570,0
|
|
20231114,123800,162626560,5570,5570,5570,5570,50
|
|
20231114,123700,162348060,5560,5560,5560,5560,0
|
|
20231114,123600,162348060,5560,5560,5560,5560,0
|
|
20231114,123500,162348060,5560,5560,5560,5560,0
|
|
20231114,123400,162348060,5560,5560,5560,5560,0
|
|
20231114,123300,162348060,5560,5560,5560,5560,0
|
|
20231114,123200,162348060,5560,5560,5560,5560,766
|
|
20231114,123100,158089100,5560,5560,5560,5560,3
|
|
20231114,123000,158072420,5560,5560,5560,5560,320
|
|
20231114,122900,156293220,5560,5560,5560,5560,100
|
|
20231114,122800,155737220,5560,5560,5560,5560,0
|
|
20231114,122700,155737220,5560,5560,5560,5560,15
|
|
20231114,122600,155653820,5560,5560,5560,5560,0
|
|
20231114,122500,155653820,5560,5560,5560,5560,0
|
|
20231114,122400,155653820,5560,5560,5560,5560,1
|
|
20231114,122300,155648260,5560,5560,5560,5560,200
|
|
20231114,122200,154536260,5560,5560,5560,5560,2
|
|
20231114,122100,154525140,5560,5560,5560,5560,0
|
|
20231114,122000,154525140,5560,5560,5560,5560,0
|
|
20231114,121900,154525140,5560,5560,5560,5560,0
|
|
20231114,121800,154525140,5560,5560,5560,5560,0
|
|
20231114,121700,154525140,5560,5560,5560,5560,1
|
|
20231114,121600,154519580,5560,5560,5560,5560,0
|
|
20231114,121500,154519580,5560,5560,5560,5560,0
|
|
20231114,121400,154519580,5560,5560,5560,5560,6
|
|
20231114,121300,154486220,5560,5550,5560,5550,110
|
|
20231114,121200,153874720,5570,5570,5570,5570,0
|
|
20231114,121100,153874720,5570,5570,5570,5570,0
|
|
20231114,121000,153874720,5570,5570,5570,5570,56
|
|
20231114,120900,153562800,5570,5570,5570,5570,0
|
|
20231114,120800,153562800,5570,5570,5570,5570,0
|
|
20231114,120700,153562800,5570,5570,5570,5570,0
|
|
20231114,120600,153562800,5570,5550,5570,5550,2
|
|
20231114,120500,153551680,5550,5550,5550,5550,0
|
|
20231114,120400,153551680,5550,5550,5550,5550,0
|
|
20231114,120300,153551680,5550,5550,5550,5550,826
|
|
20231114,120200,148967380,5570,5560,5570,5550,52
|
|
20231114,120100,148678660,5570,5570,5570,5570,0
|
|
20231114,120000,148678660,5570,5570,5570,5570,0
|
|
20231114,115900,148678660,5570,5550,5570,5550,71
|
|
20231114,115800,148284590,5570,5570,5570,5570,0
|
|
20231114,115700,148284590,5570,5570,5570,5570,0
|
|
20231114,115600,148284590,5570,5570,5570,5570,0
|
|
20231114,115500,148284590,5570,5570,5570,5570,1
|
|
20231114,115400,148279020,5550,5550,5550,5550,0
|
|
20231114,115300,148279020,5550,5550,5550,5550,2
|
|
20231114,115200,148267920,5550,5550,5550,5550,0
|
|
20231114,115100,148267920,5550,5560,5560,5550,240
|
|
20231114,115000,146935620,5570,5570,5570,5570,0
|
|
20231114,114900,146935620,5570,5570,5570,5570,0
|
|
20231114,114800,146935620,5570,5570,5570,5570,4
|
|
20231114,114700,146913340,5570,5570,5570,5570,0
|
|
20231114,114600,146913340,5570,5570,5570,5570,0
|
|
20231114,114500,146913340,5570,5570,5570,5570,0
|
|
20231114,114400,146913340,5570,5570,5570,5570,0
|
|
20231114,114300,146913340,5570,5550,5570,5550,75
|
|
20231114,114200,146497070,5570,5570,5570,5570,0
|
|
20231114,114100,146497070,5570,5570,5570,5570,0
|
|
20231114,114000,146497070,5570,5580,5580,5570,295
|
|
20231114,113900,144853900,5570,5550,5580,5550,948
|
|
20231114,113800,139578330,5560,5560,5560,5560,237
|
|
20231114,113700,138260610,5570,5570,5570,5570,0
|
|
20231114,113600,138260610,5570,5570,5570,5570,12
|
|
20231114,113500,138193770,5560,5560,5560,5560,0
|
|
20231114,113400,138193770,5560,5560,5560,5560,0
|
|
20231114,113300,138193770,5560,5560,5560,5560,71
|
|
20231114,113200,137799010,5560,5560,5560,5560,0
|
|
20231114,113100,137799010,5560,5560,5560,5560,1
|
|
20231114,113000,137793450,5560,5560,5560,5560,452
|
|
20231114,112900,135280330,5570,5570,5570,5570,0
|
|
20231114,112800,135280330,5570,5570,5570,5570,2
|
|
20231114,112700,135269190,5560,5560,5560,5560,0
|
|
20231114,112600,135269190,5560,5560,5560,5560,0
|
|
20231114,112500,135269190,5560,5560,5560,5560,0
|
|
20231114,112400,135269190,5560,5560,5560,5560,100
|
|
20231114,112300,134713190,5560,5560,5560,5560,122
|
|
20231114,112200,134034870,5570,5570,5570,5570,0
|
|
20231114,112100,134034870,5570,5570,5570,5570,0
|
|
20231114,112000,134034870,5570,5570,5570,5570,33
|
|
20231114,111900,133851060,5560,5560,5560,5560,10
|
|
20231114,111800,133795460,5570,5570,5570,5570,0
|
|
20231114,111700,133795460,5570,5570,5570,5570,0
|
|
20231114,111600,133795460,5570,5570,5570,5570,0
|
|
20231114,111500,133795460,5570,5570,5570,5570,1
|
|
20231114,111400,133789890,5560,5560,5560,5560,260
|
|
20231114,111300,132344290,5570,5570,5570,5570,1
|
|
20231114,111200,132338720,5560,5560,5560,5560,0
|
|
20231114,111100,132338720,5560,5560,5560,5560,56
|
|
20231114,111000,132027360,5560,5560,5560,5560,735
|
|
20231114,110900,127940760,5560,5560,5560,5560,80
|
|
20231114,110800,127495960,5570,5570,5570,5570,0
|
|
20231114,110700,127495960,5570,5570,5570,5570,9
|
|
20231114,110600,127445830,5570,5570,5570,5570,0
|
|
20231114,110500,127445830,5570,5570,5570,5570,10
|
|
20231114,110400,127390130,5570,5570,5580,5560,73
|
|
20231114,110300,126984210,5560,5560,5560,5560,0
|
|
20231114,110200,126984210,5560,5560,5560,5560,0
|
|
20231114,110100,126984210,5560,5560,5560,5560,5
|
|
20231114,110000,126956410,5580,5580,5580,5580,0
|
|
20231114,105900,126956410,5580,5580,5580,5580,0
|
|
20231114,105800,126956410,5580,5580,5580,5580,1
|
|
20231114,105700,126950830,5560,5560,5560,5560,0
|
|
20231114,105600,126950830,5560,5560,5560,5560,44
|
|
20231114,105500,126706190,5580,5560,5580,5560,236
|
|
20231114,105400,125394010,5560,5560,5560,5560,30
|
|
20231114,105300,125227210,5580,5560,5580,5560,2
|
|
20231114,105200,125216070,5580,5580,5580,5580,0
|
|
20231114,105100,125216070,5580,5580,5580,5580,0
|
|
20231114,105000,125216070,5580,5580,5580,5580,0
|
|
20231114,104900,125216070,5580,5580,5580,5580,0
|
|
20231114,104800,125216070,5580,5580,5580,5560,52
|
|
20231114,104700,124926910,5560,5570,5570,5560,1900
|
|
20231114,104600,114358910,5580,5580,5580,5580,50
|
|
20231114,104500,114079910,5580,5580,5580,5580,0
|
|
20231114,104400,114079910,5580,5580,5580,5580,0
|
|
20231114,104300,114079910,5580,5580,5580,5580,0
|
|
20231114,104200,114079910,5580,5580,5580,5580,9
|
|
20231114,104100,114029690,5580,5580,5580,5580,0
|
|
20231114,104000,114029690,5580,5580,5580,5580,0
|
|
20231114,103900,114029690,5580,5580,5580,5580,0
|
|
20231114,103800,114029690,5580,5580,5580,5580,0
|
|
20231114,103700,114029690,5580,5580,5580,5580,1
|
|
20231114,103600,114024110,5560,5580,5580,5560,267
|
|
20231114,103500,112537410,5580,5580,5580,5580,0
|
|
20231114,103400,112537410,5580,5580,5580,5580,1
|
|
20231114,103300,112531830,5560,5560,5560,5560,19
|
|
20231114,103200,112426190,5580,5580,5580,5580,0
|
|
20231114,103100,112426190,5580,5590,5590,5580,309
|
|
20231114,103000,110701880,5580,5580,5580,5580,30
|
|
20231114,102900,110534480,5580,5580,5580,5580,500
|
|
20231114,102800,107744480,5580,5580,5580,5580,0
|
|
20231114,102700,107744480,5580,5580,5580,5580,50
|
|
20231114,102600,107465480,5590,5580,5590,5580,548
|
|
20231114,102500,104407540,5560,5580,5580,5560,1101
|
|
20231114,102400,98284380,5590,5590,5590,5590,0
|
|
20231114,102300,98284380,5590,5590,5590,5590,0
|
|
20231114,102200,98284380,5590,5590,5590,5590,0
|
|
20231114,102100,98284380,5590,5590,5590,5590,20
|
|
20231114,102000,98172580,5590,5590,5590,5590,262
|
|
20231114,101900,96708000,5580,5580,5580,5580,0
|
|
20231114,101800,96708000,5580,5580,5580,5580,0
|
|
20231114,101700,96708000,5580,5580,5580,5580,290
|
|
20231114,101600,95089800,5590,5590,5590,5590,0
|
|
20231114,101500,95089800,5590,5590,5590,5590,0
|
|
20231114,101400,95089800,5590,5590,5590,5590,0
|
|
20231114,101300,95089800,5590,5590,5590,5590,0
|
|
20231114,101200,95089800,5590,5580,5590,5580,1165
|
|
20231114,101100,88588860,5580,5580,5580,5580,0
|
|
20231114,101000,88588860,5580,5580,5580,5580,145
|
|
20231114,100900,87779760,5560,5560,5560,5560,0
|
|
20231114,100800,87779760,5560,5560,5560,5560,0
|
|
20231114,100700,87779760,5560,5560,5560,5560,0
|
|
20231114,100600,87779760,5560,5560,5580,5560,2009
|
|
20231114,100500,76609540,5580,5580,5580,5580,10
|
|
20231114,100400,76553740,5550,5550,5550,5550,24
|
|
20231114,100300,76420540,5580,5580,5580,5580,0
|
|
20231114,100200,76420540,5580,5580,5580,5580,0
|
|
20231114,100100,76420540,5580,5580,5580,5580,0
|
|
20231114,100000,76420540,5580,5580,5580,5580,0
|
|
20231114,095900,76420540,5580,5580,5580,5580,0
|
|
20231114,095800,76420540,5580,5580,5580,5580,0
|
|
20231114,095700,76420540,5580,5550,5580,5550,510
|
|
20231114,095600,73589740,5550,5550,5550,5550,5
|
|
20231114,095500,73561990,5550,5580,5580,5550,279
|
|
20231114,095400,72007540,5580,5580,5580,5580,1
|
|
20231114,095300,72001960,5580,5580,5580,5580,0
|
|
20231114,095200,72001960,5580,5580,5580,5580,1
|
|
20231114,095100,71996380,5550,5550,5550,5550,0
|
|
20231114,095000,71996380,5550,5550,5550,5550,10
|
|
20231114,094900,71940880,5550,5550,5550,5550,0
|
|
20231114,094800,71940880,5550,5550,5550,5550,0
|
|
20231114,094700,71940880,5550,5550,5550,5550,0
|
|
20231114,094600,71940880,5550,5550,5550,5550,690
|
|
20231114,094500,68111380,5550,5550,5550,5550,1
|
|
20231114,094400,68105830,5550,5550,5550,5550,72
|
|
20231114,094300,67706230,5550,5550,5550,5550,0
|
|
20231114,094200,67706230,5550,5560,5560,5550,142
|
|
20231114,094100,66917050,5560,5560,5560,5560,0
|
|
20231114,094000,66917050,5560,5560,5560,5560,300
|
|
20231114,093900,65249050,5560,5560,5560,5560,11
|
|
20231114,093800,65187890,5560,5580,5580,5560,401
|
|
20231114,093700,62958310,5580,5580,5590,5580,79
|
|
20231114,093600,62517480,5580,5580,5580,5580,32
|
|
20231114,093500,62338920,5580,5580,5580,5580,0
|
|
20231114,093400,62338920,5580,5590,5590,5580,42
|
|
20231114,093300,62104540,5590,5560,5590,5560,374
|
|
20231114,093200,60015660,5580,5580,5580,5580,437
|
|
20231114,093100,57577200,5570,5560,5580,5560,1129
|
|
20231114,093000,51287580,5570,5570,5570,5570,70
|
|
20231114,092900,50897680,5560,5560,5560,5560,1
|
|
20231114,092800,50892120,5560,5560,5560,5560,800
|
|
20231114,092700,46444120,5560,5560,5560,5560,65
|
|
20231114,092600,46082720,5560,5560,5560,5560,12
|
|
20231114,092500,46016000,5570,5570,5570,5570,9
|
|
20231114,092400,45965870,5570,5580,5580,5570,23
|
|
20231114,092300,45837590,5580,5580,5580,5580,0
|
|
20231114,092200,45837590,5580,5570,5580,5570,786
|
|
20231114,092100,41459550,5550,5550,5550,5550,500
|
|
20231114,092000,38684550,5570,5570,5570,5570,155
|
|
20231114,091900,37821200,5570,5580,5580,5570,2
|
|
20231114,091800,37810050,5570,5580,5580,5570,57
|
|
20231114,091700,37492550,5580,5580,5580,5580,0
|
|
20231114,091600,37492550,5580,5560,5590,5550,41
|
|
20231114,091500,37264470,5590,5580,5590,5570,879
|
|
20231114,091400,32366410,5590,5600,5600,5590,108
|
|
20231114,091300,31762680,5590,5600,5600,5590,101
|
|
20231114,091200,31198080,5600,5590,5600,5590,850
|
|
20231114,091100,26445560,5590,5570,5590,5570,76
|
|
20231114,091000,26021490,5570,5580,5580,5570,4
|
|
20231114,090900,25999200,5570,5570,5570,5570,6
|
|
20231114,090800,25965780,5580,5580,5580,5580,107
|
|
20231114,090700,25368720,5580,5590,5590,5580,287
|
|
20231114,090600,23765400,5590,5570,5590,5570,846
|
|
20231114,090500,19048730,5570,5570,5580,5540,2209
|
|
20231114,090400,6769950,5570,5560,5570,5560,57
|
|
20231114,090300,6453010,5570,5570,5570,5570,36
|
|
20231114,090200,6252490,5570,5550,5570,5550,155
|
|
20231114,090100,5391420,5540,5540,5540,5540,165
|
|
20231114,090000,4477320,5530,5520,5530,5520,807
|