604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190100,249722120,5520,5520,5520,5520,737
|
|
20231102,190000,249722120,5520,5520,5520,5520,0
|
|
20231102,185900,249722120,5520,5520,5520,5520,0
|
|
20231102,185800,249722120,5520,5520,5520,5520,0
|
|
20231102,185700,249722120,5520,5520,5520,5520,0
|
|
20231102,185600,249722120,5520,5520,5520,5520,0
|
|
20231102,185500,249722120,5520,5520,5520,5520,0
|
|
20231102,185400,249722120,5520,5520,5520,5520,0
|
|
20231102,185300,249722120,5520,5520,5520,5520,0
|
|
20231102,185200,249722120,5520,5520,5520,5520,0
|
|
20231102,185100,249722120,5520,5520,5520,5520,0
|
|
20231102,185000,249722120,5520,5520,5520,5520,0
|
|
20231102,184900,249722120,5520,5520,5520,5520,0
|
|
20231102,184800,249722120,5520,5520,5520,5520,0
|
|
20231102,184700,249722120,5520,5520,5520,5520,0
|
|
20231102,184600,249722120,5520,5520,5520,5520,0
|
|
20231102,184500,249722120,5520,5520,5520,5520,0
|
|
20231102,184400,249722120,5520,5520,5520,5520,0
|
|
20231102,184300,249722120,5520,5520,5520,5520,0
|
|
20231102,184200,249722120,5520,5520,5520,5520,0
|
|
20231102,184100,249722120,5520,5520,5520,5520,0
|
|
20231102,184000,249722120,5520,5520,5520,5520,0
|
|
20231102,183900,249722120,5520,5520,5520,5520,0
|
|
20231102,183800,249722120,5520,5520,5520,5520,0
|
|
20231102,183700,249722120,5520,5520,5520,5520,0
|
|
20231102,183600,249722120,5520,5520,5520,5520,0
|
|
20231102,183500,249722120,5520,5520,5520,5520,0
|
|
20231102,183400,249722120,5520,5520,5520,5520,0
|
|
20231102,183300,249722120,5520,5520,5520,5520,0
|
|
20231102,183200,249722120,5520,5520,5520,5520,0
|
|
20231102,183100,249722120,5520,5520,5520,5520,737
|
|
20231102,183000,249722120,5520,5520,5520,5520,0
|
|
20231102,182900,249722120,5520,5520,5520,5520,0
|
|
20231102,182800,249722120,5520,5520,5520,5520,0
|
|
20231102,182700,249722120,5520,5520,5520,5520,0
|
|
20231102,182600,249722120,5520,5520,5520,5520,0
|
|
20231102,182500,249722120,5520,5520,5520,5520,0
|
|
20231102,182400,249722120,5520,5520,5520,5520,0
|
|
20231102,182300,249722120,5520,5520,5520,5520,0
|
|
20231102,182200,249722120,5520,5520,5520,5520,0
|
|
20231102,182100,249722120,5520,5520,5520,5520,0
|
|
20231102,182000,249722120,5520,5520,5520,5520,0
|
|
20231102,181900,249722120,5520,5520,5520,5520,0
|
|
20231102,181800,249722120,5520,5520,5520,5520,0
|
|
20231102,181700,249722120,5520,5520,5520,5520,0
|
|
20231102,181600,249722120,5520,5520,5520,5520,0
|
|
20231102,181500,249722120,5520,5520,5520,5520,0
|
|
20231102,181400,249722120,5520,5520,5520,5520,0
|
|
20231102,181300,249722120,5520,5520,5520,5520,0
|
|
20231102,181200,249722120,5520,5520,5520,5520,0
|
|
20231102,181100,249722120,5520,5520,5520,5520,0
|
|
20231102,181000,249722120,5520,5520,5520,5520,0
|
|
20231102,180900,249722120,5520,5520,5520,5520,0
|
|
20231102,180800,249722120,5520,5520,5520,5520,0
|
|
20231102,180700,249722120,5520,5520,5520,5520,0
|
|
20231102,180600,249722120,5520,5520,5520,5520,0
|
|
20231102,180500,249722120,5520,5520,5520,5520,0
|
|
20231102,180400,249722120,5520,5520,5520,5520,0
|
|
20231102,180300,249722120,5520,5520,5520,5520,0
|
|
20231102,180200,249722120,5520,5520,5520,5520,0
|
|
20231102,180100,249722120,5520,5520,5520,5520,737
|
|
20231102,180000,249722120,5520,5520,5520,5520,0
|
|
20231102,175900,249722120,5520,5520,5520,5520,0
|
|
20231102,175800,249722120,5520,5520,5520,5520,0
|
|
20231102,175700,249722120,5520,5520,5520,5520,0
|
|
20231102,175600,249722120,5520,5520,5520,5520,0
|
|
20231102,175500,249722120,5520,5520,5520,5520,0
|
|
20231102,175400,249722120,5520,5520,5520,5520,0
|
|
20231102,175300,249722120,5520,5520,5520,5520,0
|
|
20231102,175200,249722120,5520,5520,5520,5520,0
|
|
20231102,175100,249722120,5520,5520,5520,5520,0
|
|
20231102,175000,249722120,5520,5520,5520,5520,0
|
|
20231102,174900,249722120,5520,5520,5520,5520,0
|
|
20231102,174800,249722120,5520,5520,5520,5520,0
|
|
20231102,174700,249722120,5520,5520,5520,5520,0
|
|
20231102,174600,249722120,5520,5520,5520,5520,0
|
|
20231102,174500,249722120,5520,5520,5520,5520,0
|
|
20231102,174400,249722120,5520,5520,5520,5520,0
|
|
20231102,174300,249722120,5520,5520,5520,5520,0
|
|
20231102,174200,249722120,5520,5520,5520,5520,0
|
|
20231102,174100,249722120,5520,5520,5520,5520,0
|
|
20231102,174000,249722120,5520,5520,5520,5520,0
|
|
20231102,173900,249722120,5520,5520,5520,5520,0
|
|
20231102,173800,249722120,5520,5520,5520,5520,0
|
|
20231102,173700,249722120,5520,5520,5520,5520,0
|
|
20231102,173600,249722120,5520,5520,5520,5520,0
|
|
20231102,173500,249722120,5520,5520,5520,5520,0
|
|
20231102,173400,249722120,5520,5520,5520,5520,0
|
|
20231102,173300,249722120,5520,5520,5520,5520,0
|
|
20231102,173200,249722120,5520,5520,5520,5520,0
|
|
20231102,173100,249722120,5520,5520,5520,5520,737
|
|
20231102,173000,249722120,5520,5520,5520,5520,0
|
|
20231102,172900,249722120,5520,5520,5520,5520,0
|
|
20231102,172800,249722120,5520,5520,5520,5520,0
|
|
20231102,172700,249722120,5520,5520,5520,5520,0
|
|
20231102,172600,249722120,5520,5520,5520,5520,0
|
|
20231102,172500,249722120,5520,5520,5520,5520,0
|
|
20231102,172400,249722120,5520,5520,5520,5520,0
|
|
20231102,172300,249722120,5520,5520,5520,5520,0
|
|
20231102,172200,249722120,5520,5520,5520,5520,0
|
|
20231102,172100,249722120,5520,5520,5520,5520,0
|
|
20231102,172000,249722120,5520,5520,5520,5520,0
|
|
20231102,171900,249722120,5520,5520,5520,5520,0
|
|
20231102,171800,249722120,5520,5520,5520,5520,0
|
|
20231102,171700,249722120,5520,5520,5520,5520,0
|
|
20231102,171600,249722120,5520,5520,5520,5520,0
|
|
20231102,171500,249722120,5520,5520,5520,5520,0
|
|
20231102,171400,249722120,5520,5520,5520,5520,0
|
|
20231102,171300,249722120,5520,5520,5520,5520,0
|
|
20231102,171200,249722120,5520,5520,5520,5520,0
|
|
20231102,171100,249722120,5520,5520,5520,5520,0
|
|
20231102,171000,249722120,5520,5520,5520,5520,0
|
|
20231102,170900,249722120,5520,5520,5520,5520,0
|
|
20231102,170800,249722120,5520,5520,5520,5520,0
|
|
20231102,170700,249722120,5520,5520,5520,5520,0
|
|
20231102,170600,249722120,5520,5520,5520,5520,0
|
|
20231102,170500,249722120,5520,5520,5520,5520,0
|
|
20231102,170400,249722120,5520,5520,5520,5520,0
|
|
20231102,170300,249722120,5520,5520,5520,5520,0
|
|
20231102,170200,249722120,5520,5520,5520,5520,0
|
|
20231102,170100,249722120,5520,5520,5520,5520,737
|
|
20231102,170000,249722120,5520,5520,5520,5520,0
|
|
20231102,165900,249722120,5520,5520,5520,5520,0
|
|
20231102,165800,249722120,5520,5520,5520,5520,0
|
|
20231102,165700,249722120,5520,5520,5520,5520,0
|
|
20231102,165600,249722120,5520,5520,5520,5520,0
|
|
20231102,165500,249722120,5520,5520,5520,5520,0
|
|
20231102,165400,249722120,5520,5520,5520,5520,0
|
|
20231102,165300,249722120,5520,5520,5520,5520,0
|
|
20231102,165200,249722120,5520,5520,5520,5520,0
|
|
20231102,165100,249722120,5520,5520,5520,5520,0
|
|
20231102,165000,249722120,5520,5520,5520,5520,0
|
|
20231102,164900,249722120,5520,5520,5520,5520,0
|
|
20231102,164800,249722120,5520,5520,5520,5520,0
|
|
20231102,164700,249722120,5520,5520,5520,5520,0
|
|
20231102,164600,249722120,5520,5520,5520,5520,0
|
|
20231102,164500,249722120,5520,5520,5520,5520,0
|
|
20231102,164400,249722120,5520,5520,5520,5520,0
|
|
20231102,164300,249722120,5520,5520,5520,5520,0
|
|
20231102,164200,249722120,5520,5520,5520,5520,0
|
|
20231102,164100,249722120,5520,5520,5520,5520,0
|
|
20231102,164000,249722120,5520,5520,5520,5520,0
|
|
20231102,163900,249722120,5520,5520,5520,5520,0
|
|
20231102,163800,249722120,5520,5520,5520,5520,0
|
|
20231102,163700,249722120,5520,5520,5520,5520,0
|
|
20231102,163600,249722120,5520,5520,5520,5520,0
|
|
20231102,163500,249722120,5520,5520,5520,5520,0
|
|
20231102,163400,249722120,5520,5520,5520,5520,0
|
|
20231102,163300,249722120,5520,5520,5520,5520,0
|
|
20231102,163200,249722120,5520,5520,5520,5520,0
|
|
20231102,163100,249722120,5520,5520,5520,5520,737
|
|
20231102,163000,249722120,5520,5520,5520,5520,0
|
|
20231102,162900,249722120,5520,5520,5520,5520,0
|
|
20231102,162800,249722120,5520,5520,5520,5520,0
|
|
20231102,162700,249722120,5520,5520,5520,5520,0
|
|
20231102,162600,249722120,5520,5520,5520,5520,0
|
|
20231102,162500,249722120,5520,5520,5520,5520,0
|
|
20231102,162400,249722120,5520,5520,5520,5520,0
|
|
20231102,162300,249722120,5520,5520,5520,5520,0
|
|
20231102,162200,249722120,5520,5520,5520,5520,0
|
|
20231102,162100,249722120,5520,5520,5520,5520,0
|
|
20231102,162000,249722120,5520,5520,5520,5520,0
|
|
20231102,161900,249722120,5520,5520,5520,5520,0
|
|
20231102,161800,249722120,5520,5520,5520,5520,0
|
|
20231102,161700,249722120,5520,5520,5520,5520,0
|
|
20231102,161600,249722120,5520,5520,5520,5520,0
|
|
20231102,161500,249722120,5520,5520,5520,5520,0
|
|
20231102,161400,249722120,5520,5520,5520,5520,0
|
|
20231102,161300,249722120,5520,5520,5520,5520,0
|
|
20231102,161200,249722120,5520,5520,5520,5520,0
|
|
20231102,161100,249722120,5520,5520,5520,5520,0
|
|
20231102,161000,249722120,5520,5520,5520,5520,0
|
|
20231102,160900,249722120,5520,5520,5520,5520,0
|
|
20231102,160800,249722120,5520,5520,5520,5520,0
|
|
20231102,160700,249722120,5520,5520,5520,5520,0
|
|
20231102,160600,249722120,5520,5520,5520,5520,0
|
|
20231102,160500,249722120,5520,5520,5520,5520,0
|
|
20231102,160400,249722120,5520,5520,5520,5520,0
|
|
20231102,160300,249722120,5520,5520,5520,5520,0
|
|
20231102,160200,249722120,5520,5520,5520,5520,0
|
|
20231102,160100,249722120,5520,5520,5520,5520,737
|
|
20231102,160000,249722120,5520,5520,5520,5520,0
|
|
20231102,155900,249722120,5520,5520,5520,5520,0
|
|
20231102,155800,249722120,5520,5520,5520,5520,0
|
|
20231102,155700,249722120,5520,5520,5520,5520,0
|
|
20231102,155600,249722120,5520,5520,5520,5520,0
|
|
20231102,155500,249722120,5520,5520,5520,5520,0
|
|
20231102,155400,249722120,5520,5520,5520,5520,0
|
|
20231102,155300,249722120,5520,5520,5520,5520,0
|
|
20231102,155200,249722120,5520,5520,5520,5520,0
|
|
20231102,155100,249722120,5520,5520,5520,5520,0
|
|
20231102,155000,249722120,5520,5520,5520,5520,0
|
|
20231102,154900,249722120,5520,5520,5520,5520,0
|
|
20231102,154800,249722120,5520,5520,5520,5520,0
|
|
20231102,154700,249722120,5520,5520,5520,5520,0
|
|
20231102,154600,249722120,5520,5520,5520,5520,0
|
|
20231102,154500,249722120,5520,5520,5520,5520,0
|
|
20231102,154400,249722120,5520,5520,5520,5520,0
|
|
20231102,154300,249722120,5520,5520,5520,5520,0
|
|
20231102,154200,249722120,5520,5520,5520,5520,0
|
|
20231102,154100,249722120,5520,5520,5520,5520,0
|
|
20231102,154000,249722120,5520,5520,5520,5520,0
|
|
20231102,153900,249722120,5520,5520,5520,5520,0
|
|
20231102,153800,249722120,5520,5520,5520,5520,0
|
|
20231102,153700,249722120,5520,5520,5520,5520,0
|
|
20231102,153600,249722120,5520,5520,5520,5520,0
|
|
20231102,153500,249722120,5520,5520,5520,5520,0
|
|
20231102,153400,249722120,5520,5520,5520,5520,0
|
|
20231102,153300,249722120,5520,5520,5520,5520,0
|
|
20231102,153200,249722120,5520,5520,5520,5520,0
|
|
20231102,153100,249722120,5520,5520,5520,5520,737
|
|
20231102,153000,249722120,5520,5520,5520,5520,737
|
|
20231102,152900,245653880,5500,5500,5500,5500,0
|
|
20231102,152800,245653880,5500,5500,5500,5500,0
|
|
20231102,152700,245653880,5500,5500,5500,5500,0
|
|
20231102,152600,245653880,5500,5500,5500,5500,0
|
|
20231102,152500,245653880,5500,5500,5500,5500,0
|
|
20231102,152400,245653880,5500,5500,5500,5500,0
|
|
20231102,152300,245653880,5500,5500,5500,5500,0
|
|
20231102,152200,245653880,5500,5500,5500,5500,0
|
|
20231102,152100,245653880,5500,5500,5500,5500,0
|
|
20231102,152000,245653880,5500,5500,5500,5500,0
|
|
20231102,151900,245653880,5500,5510,5510,5500,500
|
|
20231102,151800,242899020,5510,5510,5510,5510,1
|
|
20231102,151700,242893510,5520,5520,5520,5520,0
|
|
20231102,151600,242893510,5520,5520,5520,5520,0
|
|
20231102,151500,242893510,5520,5520,5520,5520,0
|
|
20231102,151400,242893510,5520,5520,5520,5520,0
|
|
20231102,151300,242893510,5520,5520,5520,5520,0
|
|
20231102,151200,242893510,5520,5520,5520,5520,0
|
|
20231102,151100,242893510,5520,5520,5520,5520,0
|
|
20231102,151000,242893510,5520,5520,5520,5520,0
|
|
20231102,150900,242893510,5520,5520,5520,5520,2
|
|
20231102,150800,242882470,5510,5510,5510,5510,548
|
|
20231102,150700,239862990,5510,5510,5510,5510,60
|
|
20231102,150600,239532390,5510,5510,5510,5510,99
|
|
20231102,150500,238986900,5520,5520,5520,5520,2
|
|
20231102,150400,238975860,5520,5520,5520,5520,0
|
|
20231102,150300,238975860,5520,5520,5520,5520,0
|
|
20231102,150200,238975860,5520,5520,5520,5520,0
|
|
20231102,150100,238975860,5520,5520,5520,5520,0
|
|
20231102,150000,238975860,5520,5520,5520,5520,1
|
|
20231102,145900,238970340,5510,5510,5510,5510,0
|
|
20231102,145800,238970340,5510,5520,5520,5510,2
|
|
20231102,145700,238959310,5520,5520,5520,5520,0
|
|
20231102,145600,238959310,5520,5520,5520,5520,34
|
|
20231102,145500,238771630,5520,5520,5520,5520,3
|
|
20231102,145400,238755070,5520,5520,5520,5520,0
|
|
20231102,145300,238755070,5520,5520,5520,5520,0
|
|
20231102,145200,238755070,5520,5520,5520,5520,6
|
|
20231102,145100,238721950,5520,5520,5520,5520,0
|
|
20231102,145000,238721950,5520,5520,5520,5520,3397
|
|
20231102,144900,219970510,5510,5510,5510,5510,0
|
|
20231102,144800,219970510,5510,5510,5510,5510,0
|
|
20231102,144700,219970510,5510,5510,5510,5510,0
|
|
20231102,144600,219970510,5510,5510,5510,5510,98
|
|
20231102,144500,219430530,5510,5510,5510,5510,2162
|
|
20231102,144400,207517910,5500,5500,5500,5500,2000
|
|
20231102,144300,196517910,5500,5510,5510,5500,3346
|
|
20231102,144200,178107720,5510,5510,5510,5510,806
|
|
20231102,144100,173666660,5520,5520,5520,5520,0
|
|
20231102,144000,173666660,5520,5520,5520,5520,18
|
|
20231102,143900,173567300,5520,5520,5520,5520,0
|
|
20231102,143800,173567300,5520,5520,5520,5520,1
|
|
20231102,143700,173561780,5520,5520,5520,5520,0
|
|
20231102,143600,173561780,5520,5520,5520,5520,0
|
|
20231102,143500,173561780,5520,5520,5520,5520,3
|
|
20231102,143400,173545220,5520,5520,5520,5520,1
|
|
20231102,143300,173539700,5510,5510,5510,5510,0
|
|
20231102,143200,173539700,5510,5510,5510,5510,0
|
|
20231102,143100,173539700,5510,5510,5510,5510,0
|
|
20231102,143000,173539700,5510,5510,5510,5510,0
|
|
20231102,142900,173539700,5510,5510,5510,5510,500
|
|
20231102,142800,170784700,5520,5520,5520,5520,3
|
|
20231102,142700,170768140,5520,5520,5520,5520,0
|
|
20231102,142600,170768140,5520,5520,5520,5520,0
|
|
20231102,142500,170768140,5520,5520,5520,5520,3
|
|
20231102,142400,170751580,5520,5520,5520,5520,0
|
|
20231102,142300,170751580,5520,5520,5520,5520,0
|
|
20231102,142200,170751580,5520,5520,5520,5520,0
|
|
20231102,142100,170751580,5520,5520,5520,5520,0
|
|
20231102,142000,170751580,5520,5520,5520,5520,0
|
|
20231102,141900,170751580,5520,5520,5520,5520,0
|
|
20231102,141800,170751580,5520,5520,5520,5520,1
|
|
20231102,141700,170746060,5520,5520,5520,5520,1
|
|
20231102,141600,170740540,5520,5520,5520,5520,0
|
|
20231102,141500,170740540,5520,5520,5520,5520,4
|
|
20231102,141400,170718460,5520,5520,5520,5520,8
|
|
20231102,141300,170674300,5520,5520,5520,5520,1
|
|
20231102,141200,170668780,5510,5510,5510,5510,100
|
|
20231102,141100,170117780,5510,5510,5510,5510,0
|
|
20231102,141000,170117780,5510,5510,5510,5510,0
|
|
20231102,140900,170117780,5510,5510,5510,5510,0
|
|
20231102,140800,170117780,5510,5510,5510,5510,0
|
|
20231102,140700,170117780,5510,5510,5510,5510,0
|
|
20231102,140600,170117780,5510,5510,5510,5510,0
|
|
20231102,140500,170117780,5510,5510,5510,5510,0
|
|
20231102,140400,170117780,5510,5510,5510,5510,0
|
|
20231102,140300,170117780,5510,5510,5510,5510,0
|
|
20231102,140200,170117780,5510,5510,5510,5510,0
|
|
20231102,140100,170117780,5510,5510,5510,5510,0
|
|
20231102,140000,170117780,5510,5510,5510,5510,625
|
|
20231102,135900,166674030,5510,5510,5510,5510,0
|
|
20231102,135800,166674030,5510,5510,5510,5510,2000
|
|
20231102,135700,155654030,5510,5510,5510,5510,1000
|
|
20231102,135600,150144030,5510,5510,5510,5510,0
|
|
20231102,135500,150144030,5510,5520,5520,5510,384
|
|
20231102,135400,148028150,5520,5520,5520,5520,0
|
|
20231102,135300,148028150,5520,5520,5520,5520,0
|
|
20231102,135200,148028150,5520,5520,5520,5520,0
|
|
20231102,135100,148028150,5520,5520,5520,5520,0
|
|
20231102,135000,148028150,5520,5520,5520,5520,0
|
|
20231102,134900,148028150,5520,5520,5520,5520,0
|
|
20231102,134800,148028150,5520,5520,5520,5520,1
|
|
20231102,134700,148022630,5520,5520,5520,5520,0
|
|
20231102,134600,148022630,5520,5520,5520,5520,3
|
|
20231102,134500,148006070,5520,5520,5520,5520,4
|
|
20231102,134400,147983990,5520,5520,5520,5520,0
|
|
20231102,134300,147983990,5520,5520,5520,5520,0
|
|
20231102,134200,147983990,5520,5520,5520,5520,0
|
|
20231102,134100,147983990,5520,5520,5520,5520,0
|
|
20231102,134000,147983990,5520,5520,5520,5520,0
|
|
20231102,133900,147983990,5520,5520,5520,5520,100
|
|
20231102,133800,147431990,5520,5520,5520,5520,1
|
|
20231102,133700,147426470,5520,5520,5520,5520,0
|
|
20231102,133600,147426470,5520,5520,5520,5520,0
|
|
20231102,133500,147426470,5520,5520,5520,5520,3
|
|
20231102,133400,147409910,5520,5520,5520,5520,0
|
|
20231102,133300,147409910,5520,5520,5520,5520,20
|
|
20231102,133200,147299510,5510,5510,5510,5510,0
|
|
20231102,133100,147299510,5510,5510,5510,5510,0
|
|
20231102,133000,147299510,5510,5510,5510,5510,0
|
|
20231102,132900,147299510,5510,5520,5520,5510,448
|
|
20231102,132800,144831020,5510,5520,5520,5510,301
|
|
20231102,132700,143172500,5520,5520,5520,5520,0
|
|
20231102,132600,143172500,5520,5520,5520,5520,1
|
|
20231102,132500,143166980,5510,5510,5520,5510,305
|
|
20231102,132400,141486380,5520,5520,5520,5520,0
|
|
20231102,132300,141486380,5520,5520,5520,5520,0
|
|
20231102,132200,141486380,5520,5520,5520,5520,0
|
|
20231102,132100,141486380,5520,5520,5520,5520,0
|
|
20231102,132000,141486380,5520,5520,5520,5520,0
|
|
20231102,131900,141486380,5520,5520,5520,5520,0
|
|
20231102,131800,141486380,5520,5520,5520,5520,1
|
|
20231102,131700,141480860,5520,5520,5520,5520,0
|
|
20231102,131600,141480860,5520,5520,5520,5520,0
|
|
20231102,131500,141480860,5520,5520,5520,5520,22
|
|
20231102,131400,141359420,5520,5520,5520,5520,0
|
|
20231102,131300,141359420,5520,5520,5520,5520,0
|
|
20231102,131200,141359420,5520,5520,5520,5520,0
|
|
20231102,131100,141359420,5520,5520,5520,5520,0
|
|
20231102,131000,141359420,5520,5520,5520,5520,0
|
|
20231102,130900,141359420,5520,5520,5520,5520,0
|
|
20231102,130800,141359420,5520,5520,5520,5520,1
|
|
20231102,130700,141353900,5520,5520,5520,5520,0
|
|
20231102,130600,141353900,5520,5520,5520,5520,0
|
|
20231102,130500,141353900,5520,5520,5520,5520,3
|
|
20231102,130400,141337340,5520,5520,5520,5520,0
|
|
20231102,130300,141337340,5520,5520,5520,5520,0
|
|
20231102,130200,141337340,5520,5520,5520,5520,0
|
|
20231102,130100,141337340,5520,5520,5520,5520,1
|
|
20231102,130000,141331820,5520,5520,5520,5520,0
|
|
20231102,125900,141331820,5520,5520,5520,5520,2
|
|
20231102,125800,141320780,5520,5520,5520,5520,4
|
|
20231102,125700,141298700,5520,5520,5520,5520,0
|
|
20231102,125600,141298700,5520,5520,5520,5520,0
|
|
20231102,125500,141298700,5520,5520,5520,5520,4
|
|
20231102,125400,141276620,5520,5520,5520,5520,0
|
|
20231102,125300,141276620,5520,5520,5520,5520,0
|
|
20231102,125200,141276620,5520,5520,5520,5520,0
|
|
20231102,125100,141276620,5520,5520,5520,5520,0
|
|
20231102,125000,141276620,5520,5520,5520,5520,0
|
|
20231102,124900,141276620,5520,5520,5520,5520,0
|
|
20231102,124800,141276620,5520,5520,5520,5520,1
|
|
20231102,124700,141271100,5520,5520,5520,5520,0
|
|
20231102,124600,141271100,5520,5520,5520,5520,0
|
|
20231102,124500,141271100,5520,5520,5520,5520,4
|
|
20231102,124400,141249020,5530,5530,5530,5530,1
|
|
20231102,124300,141243490,5510,5510,5510,5510,0
|
|
20231102,124200,141243490,5510,5510,5510,5510,0
|
|
20231102,124100,141243490,5510,5520,5520,5510,13436
|
|
20231102,124000,67209440,5530,5530,5530,5530,0
|
|
20231102,123900,67209440,5530,5530,5530,5530,0
|
|
20231102,123800,67209440,5530,5530,5530,5530,0
|
|
20231102,123700,67209440,5530,5530,5530,5530,0
|
|
20231102,123600,67209440,5530,5530,5530,5530,0
|
|
20231102,123500,67209440,5530,5530,5530,5530,4
|
|
20231102,123400,67187320,5530,5530,5530,5530,0
|
|
20231102,123300,67187320,5530,5530,5530,5530,0
|
|
20231102,123200,67187320,5530,5530,5530,5530,0
|
|
20231102,123100,67187320,5530,5530,5530,5530,0
|
|
20231102,123000,67187320,5530,5530,5530,5530,0
|
|
20231102,122900,67187320,5530,5530,5530,5530,0
|
|
20231102,122800,67187320,5530,5530,5530,5530,2
|
|
20231102,122700,67176260,5530,5530,5530,5530,0
|
|
20231102,122600,67176260,5530,5530,5530,5530,0
|
|
20231102,122500,67176260,5530,5530,5530,5530,3
|
|
20231102,122400,67159670,5530,5530,5530,5530,1
|
|
20231102,122300,67154140,5520,5520,5520,5520,46
|
|
20231102,122200,66900220,5520,5520,5520,5520,0
|
|
20231102,122100,66900220,5520,5520,5520,5520,0
|
|
20231102,122000,66900220,5520,5520,5520,5520,33
|
|
20231102,121900,66718060,5520,5520,5520,5520,0
|
|
20231102,121800,66718060,5520,5520,5520,5520,2
|
|
20231102,121700,66707020,5520,5520,5520,5520,0
|
|
20231102,121600,66707020,5520,5520,5520,5520,0
|
|
20231102,121500,66707020,5520,5520,5520,5520,4
|
|
20231102,121400,66684940,5520,5520,5520,5520,0
|
|
20231102,121300,66684940,5520,5520,5520,5520,0
|
|
20231102,121200,66684940,5520,5520,5520,5520,0
|
|
20231102,121100,66684940,5520,5520,5520,5520,0
|
|
20231102,121000,66684940,5520,5520,5520,5520,1
|
|
20231102,120900,66679420,5510,5510,5510,5510,0
|
|
20231102,120800,66679420,5510,5510,5510,5510,0
|
|
20231102,120700,66679420,5510,5510,5510,5510,0
|
|
20231102,120600,66679420,5510,5510,5510,5510,11
|
|
20231102,120500,66618810,5520,5520,5520,5520,3
|
|
20231102,120400,66602250,5520,5520,5520,5520,0
|
|
20231102,120300,66602250,5520,5520,5520,5520,0
|
|
20231102,120200,66602250,5520,5520,5520,5520,0
|
|
20231102,120100,66602250,5520,5520,5520,5520,0
|
|
20231102,120000,66602250,5520,5520,5520,5520,0
|
|
20231102,115900,66602250,5520,5520,5520,5520,0
|
|
20231102,115800,66602250,5520,5520,5520,5520,1
|
|
20231102,115700,66596730,5520,5520,5520,5520,0
|
|
20231102,115600,66596730,5520,5520,5520,5520,0
|
|
20231102,115500,66596730,5520,5520,5520,5520,3
|
|
20231102,115400,66580170,5520,5520,5520,5520,0
|
|
20231102,115300,66580170,5520,5520,5520,5520,2
|
|
20231102,115200,66569130,5520,5520,5520,5520,0
|
|
20231102,115100,66569130,5520,5520,5520,5520,0
|
|
20231102,115000,66569130,5520,5520,5520,5520,0
|
|
20231102,114900,66569130,5520,5520,5520,5520,0
|
|
20231102,114800,66569130,5520,5520,5520,5520,1
|
|
20231102,114700,66563610,5520,5520,5520,5520,0
|
|
20231102,114600,66563610,5520,5520,5520,5520,0
|
|
20231102,114500,66563610,5520,5520,5520,5520,4
|
|
20231102,114400,66541530,5520,5520,5520,5510,621
|
|
20231102,114300,63119620,5520,5520,5520,5520,0
|
|
20231102,114200,63119620,5520,5520,5520,5520,1
|
|
20231102,114100,63114100,5520,5520,5520,5520,23
|
|
20231102,114000,62987140,5530,5530,5530,5530,0
|
|
20231102,113900,62987140,5530,5530,5530,5530,0
|
|
20231102,113800,62987140,5530,5530,5530,5530,1
|
|
20231102,113700,62981610,5530,5530,5530,5530,2
|
|
20231102,113600,62970550,5520,5520,5520,5520,0
|
|
20231102,113500,62970550,5520,5520,5520,5520,12
|
|
20231102,113400,62904310,5530,5530,5530,5530,0
|
|
20231102,113300,62904310,5530,5530,5530,5530,0
|
|
20231102,113200,62904310,5530,5530,5530,5530,0
|
|
20231102,113100,62904310,5530,5530,5530,5530,8
|
|
20231102,113000,62860070,5530,5530,5530,5530,260
|
|
20231102,112900,61422270,5530,5530,5530,5530,0
|
|
20231102,112800,61422270,5530,5530,5530,5530,1
|
|
20231102,112700,61416740,5530,5530,5530,5530,0
|
|
20231102,112600,61416740,5530,5530,5530,5530,5
|
|
20231102,112500,61389090,5530,5530,5530,5530,6
|
|
20231102,112400,61355910,5530,5530,5530,5530,0
|
|
20231102,112300,61355910,5530,5530,5530,5530,0
|
|
20231102,112200,61355910,5530,5530,5530,5530,0
|
|
20231102,112100,61355910,5530,5530,5530,5530,0
|
|
20231102,112000,61355910,5530,5530,5530,5530,5
|
|
20231102,111900,61328260,5530,5530,5530,5530,5
|
|
20231102,111800,61300610,5520,5520,5520,5520,0
|
|
20231102,111700,61300610,5520,5520,5520,5520,0
|
|
20231102,111600,61300610,5520,5520,5520,5520,0
|
|
20231102,111500,61300610,5520,5520,5520,5520,277
|
|
20231102,111400,59771570,5520,5520,5520,5520,0
|
|
20231102,111300,59771570,5520,5520,5520,5520,56
|
|
20231102,111200,59462450,5520,5520,5520,5520,0
|
|
20231102,111100,59462450,5520,5520,5520,5520,0
|
|
20231102,111000,59462450,5520,5520,5520,5520,0
|
|
20231102,110900,59462450,5520,5520,5520,5520,0
|
|
20231102,110800,59462450,5520,5520,5520,5520,0
|
|
20231102,110700,59462450,5520,5520,5520,5520,0
|
|
20231102,110600,59462450,5520,5520,5520,5520,0
|
|
20231102,110500,59462450,5520,5520,5520,5520,3
|
|
20231102,110400,59445890,5520,5520,5520,5520,0
|
|
20231102,110300,59445890,5520,5520,5520,5520,1
|
|
20231102,110200,59440370,5510,5510,5510,5510,0
|
|
20231102,110100,59440370,5510,5510,5510,5510,0
|
|
20231102,110000,59440370,5510,5510,5510,5510,0
|
|
20231102,105900,59440370,5510,5510,5510,5510,0
|
|
20231102,105800,59440370,5510,5510,5510,5510,0
|
|
20231102,105700,59440370,5510,5510,5510,5510,4773
|
|
20231102,105600,33141140,5520,5520,5520,5520,0
|
|
20231102,105500,33141140,5520,5520,5520,5520,4
|
|
20231102,105400,33119060,5520,5520,5520,5520,0
|
|
20231102,105300,33119060,5520,5520,5520,5520,0
|
|
20231102,105200,33119060,5520,5520,5520,5520,0
|
|
20231102,105100,33119060,5520,5520,5520,5520,0
|
|
20231102,105000,33119060,5520,5520,5520,5520,0
|
|
20231102,104900,33119060,5520,5520,5520,5520,160
|
|
20231102,104800,32235860,5520,5520,5520,5520,0
|
|
20231102,104700,32235860,5520,5520,5520,5520,1
|
|
20231102,104600,32230340,5510,5510,5510,5510,0
|
|
20231102,104500,32230340,5510,5520,5520,5510,150
|
|
20231102,104400,31403340,5520,5520,5520,5520,0
|
|
20231102,104300,31403340,5520,5520,5520,5520,0
|
|
20231102,104200,31403340,5520,5520,5520,5520,0
|
|
20231102,104100,31403340,5520,5520,5520,5520,0
|
|
20231102,104000,31403340,5520,5520,5520,5520,0
|
|
20231102,103900,31403340,5520,5520,5520,5520,0
|
|
20231102,103800,31403340,5520,5520,5520,5520,0
|
|
20231102,103700,31403340,5520,5520,5520,5520,0
|
|
20231102,103600,31403340,5520,5520,5520,5520,0
|
|
20231102,103500,31403340,5520,5520,5520,5520,6
|
|
20231102,103400,31370220,5510,5510,5510,5510,0
|
|
20231102,103300,31370220,5510,5510,5510,5510,0
|
|
20231102,103200,31370220,5510,5510,5510,5510,0
|
|
20231102,103100,31370220,5510,5510,5510,5510,1
|
|
20231102,103000,31364710,5520,5520,5520,5520,0
|
|
20231102,102900,31364710,5520,5520,5520,5520,0
|
|
20231102,102800,31364710,5520,5520,5520,5520,0
|
|
20231102,102700,31364710,5520,5520,5520,5520,0
|
|
20231102,102600,31364710,5520,5520,5520,5520,0
|
|
20231102,102500,31364710,5520,5520,5520,5520,3
|
|
20231102,102400,31348150,5520,5520,5520,5520,310
|
|
20231102,102300,29636950,5510,5510,5510,5510,4
|
|
20231102,102200,29614910,5520,5520,5520,5520,0
|
|
20231102,102100,29614910,5520,5520,5520,5520,1
|
|
20231102,102000,29609390,5510,5510,5510,5510,1
|
|
20231102,101900,29603880,5520,5520,5520,5520,0
|
|
20231102,101800,29603880,5520,5520,5530,5520,201
|
|
20231102,101700,28494350,5530,5530,5530,5530,0
|
|
20231102,101600,28494350,5530,5530,5530,5530,0
|
|
20231102,101500,28494350,5530,5530,5530,5530,4
|
|
20231102,101400,28472230,5530,5530,5530,5530,0
|
|
20231102,101300,28472230,5530,5530,5530,5530,0
|
|
20231102,101200,28472230,5530,5530,5530,5530,0
|
|
20231102,101100,28472230,5530,5530,5530,5530,0
|
|
20231102,101000,28472230,5530,5530,5530,5530,0
|
|
20231102,100900,28472230,5530,5530,5530,5530,0
|
|
20231102,100800,28472230,5530,5530,5530,5530,0
|
|
20231102,100700,28472230,5530,5530,5530,5530,0
|
|
20231102,100600,28472230,5530,5520,5530,5520,24
|
|
20231102,100500,28339730,5520,5520,5520,5520,7
|
|
20231102,100400,28301090,5520,5520,5520,5520,0
|
|
20231102,100300,28301090,5520,5520,5520,5520,0
|
|
20231102,100200,28301090,5520,5520,5520,5520,0
|
|
20231102,100100,28301090,5520,5520,5520,5520,1
|
|
20231102,100000,28295570,5520,5520,5520,5520,0
|
|
20231102,095900,28295570,5520,5510,5520,5510,964
|
|
20231102,095800,22983920,5510,5500,5510,5500,240
|
|
20231102,095700,21661530,5510,5510,5510,5510,123
|
|
20231102,095600,20983800,5510,5480,5510,5480,83
|
|
20231102,095500,20527160,5480,5480,5480,5480,0
|
|
20231102,095400,20527160,5480,5480,5480,5480,0
|
|
20231102,095300,20527160,5480,5490,5490,5480,1000
|
|
20231102,095200,15042400,5490,5490,5490,5490,0
|
|
20231102,095100,15042400,5490,5490,5490,5490,468
|
|
20231102,095000,12473080,5490,5490,5490,5490,532
|
|
20231102,094900,9552400,5490,5490,5490,5490,0
|
|
20231102,094800,9552400,5490,5490,5490,5490,0
|
|
20231102,094700,9552400,5490,5490,5490,5490,2
|
|
20231102,094600,9541420,5490,5490,5490,5490,116
|
|
20231102,094500,8904580,5490,5500,5500,5490,14
|
|
20231102,094400,8827670,5510,5510,5510,5510,0
|
|
20231102,094300,8827670,5510,5510,5510,5510,0
|
|
20231102,094200,8827670,5510,5510,5510,5510,0
|
|
20231102,094100,8827670,5510,5510,5510,5510,0
|
|
20231102,094000,8827670,5510,5510,5510,5510,0
|
|
20231102,093900,8827670,5510,5510,5510,5510,0
|
|
20231102,093800,8827670,5510,5510,5510,5510,0
|
|
20231102,093700,8827670,5510,5510,5510,5510,0
|
|
20231102,093600,8827670,5510,5510,5510,5510,0
|
|
20231102,093500,8827670,5510,5510,5510,5510,3
|
|
20231102,093400,8811140,5510,5510,5510,5510,1
|
|
20231102,093300,8805630,5510,5500,5510,5500,2
|
|
20231102,093200,8794620,5510,5500,5510,5500,6
|
|
20231102,093100,8761590,5480,5500,5510,5480,39
|
|
20231102,093000,8547800,5480,5500,5510,5480,57
|
|
20231102,092900,8235360,5500,5500,5500,5500,0
|
|
20231102,092800,8235360,5500,5500,5500,5500,1
|
|
20231102,092700,8229860,5500,5510,5510,5500,4
|
|
20231102,092600,8207850,5510,5510,5510,5510,0
|
|
20231102,092500,8207850,5510,5510,5510,5510,9
|
|
20231102,092400,8158260,5510,5510,5510,5510,0
|
|
20231102,092300,8158260,5510,5510,5510,5510,0
|
|
20231102,092200,8158260,5510,5510,5510,5510,4
|
|
20231102,092100,8136220,5520,5520,5520,5520,0
|
|
20231102,092000,8136220,5520,5520,5520,5520,0
|
|
20231102,091900,8136220,5520,5520,5520,5520,1
|
|
20231102,091800,8130700,5510,5510,5510,5510,0
|
|
20231102,091700,8130700,5510,5510,5510,5510,0
|
|
20231102,091600,8130700,5510,5510,5510,5510,0
|
|
20231102,091500,8130700,5510,5510,5510,5510,0
|
|
20231102,091400,8130700,5510,5510,5510,5510,0
|
|
20231102,091300,8130700,5510,5510,5510,5510,94
|
|
20231102,091200,7612760,5510,5500,5510,5500,306
|
|
20231102,091100,5929730,5510,5510,5510,5510,145
|
|
20231102,091000,5130780,5510,5510,5510,5510,197
|
|
20231102,090900,4045310,5500,5510,5510,5500,597
|
|
20231102,090800,755870,5520,5520,5520,5520,95
|
|
20231102,090700,231470,5520,5520,5520,5520,1
|
|
20231102,090600,225950,5520,5520,5520,5520,1
|
|
20231102,090500,220430,5510,5510,5510,5510,6
|
|
20231102,090400,187370,5520,5520,5520,5520,1
|
|
20231102,090300,181850,5520,5520,5520,5520,2
|
|
20231102,090200,170810,5510,5510,5510,5510,31
|
|
20231102,090100,0,5510,5510,5510,5510,0
|
|
20231102,090000,0,5510,5510,5510,5510,0
|