632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192900,50639930,8880,8880,8880,8880,35
|
|
20231114,192800,50639930,8880,8880,8880,8880,0
|
|
20231114,192700,50639930,8880,8880,8880,8880,0
|
|
20231114,192600,50639930,8880,8880,8880,8880,0
|
|
20231114,192500,50639930,8880,8880,8880,8880,0
|
|
20231114,192400,50639930,8880,8880,8880,8880,0
|
|
20231114,192300,50639930,8880,8880,8880,8880,0
|
|
20231114,192200,50639930,8880,8880,8880,8880,0
|
|
20231114,192100,50639930,8880,8880,8880,8880,0
|
|
20231114,192000,50639930,8880,8880,8880,8880,0
|
|
20231114,191900,50639930,8880,8880,8880,8880,0
|
|
20231114,191800,50639930,8880,8880,8880,8880,0
|
|
20231114,191700,50639930,8880,8880,8880,8880,0
|
|
20231114,191600,50639930,8880,8880,8880,8880,0
|
|
20231114,191500,50639930,8880,8880,8880,8880,0
|
|
20231114,191400,50639930,8880,8880,8880,8880,0
|
|
20231114,191300,50639930,8880,8880,8880,8880,0
|
|
20231114,191200,50639930,8880,8880,8880,8880,0
|
|
20231114,191100,50639930,8880,8880,8880,8880,0
|
|
20231114,191000,50639930,8880,8880,8880,8880,0
|
|
20231114,190900,50639930,8880,8880,8880,8880,0
|
|
20231114,190800,50639930,8880,8880,8880,8880,0
|
|
20231114,190700,50639930,8880,8880,8880,8880,0
|
|
20231114,190600,50639930,8880,8880,8880,8880,0
|
|
20231114,190500,50639930,8880,8880,8880,8880,0
|
|
20231114,190400,50639930,8880,8880,8880,8880,0
|
|
20231114,190300,50639930,8880,8880,8880,8880,0
|
|
20231114,190200,50639930,8880,8880,8880,8880,0
|
|
20231114,190100,50639930,8880,8880,8880,8880,0
|
|
20231114,190000,50639930,8880,8880,8880,8880,0
|
|
20231114,185900,50639930,8880,8880,8880,8880,35
|
|
20231114,185800,50639930,8880,8880,8880,8880,0
|
|
20231114,185700,50639930,8880,8880,8880,8880,0
|
|
20231114,185600,50639930,8880,8880,8880,8880,0
|
|
20231114,185500,50639930,8880,8880,8880,8880,0
|
|
20231114,185400,50639930,8880,8880,8880,8880,0
|
|
20231114,185300,50639930,8880,8880,8880,8880,0
|
|
20231114,185200,50639930,8880,8880,8880,8880,0
|
|
20231114,185100,50639930,8880,8880,8880,8880,0
|
|
20231114,185000,50639930,8880,8880,8880,8880,0
|
|
20231114,184900,50639930,8880,8880,8880,8880,0
|
|
20231114,184800,50639930,8880,8880,8880,8880,0
|
|
20231114,184700,50639930,8880,8880,8880,8880,0
|
|
20231114,184600,50639930,8880,8880,8880,8880,0
|
|
20231114,184500,50639930,8880,8880,8880,8880,0
|
|
20231114,184400,50639930,8880,8880,8880,8880,0
|
|
20231114,184300,50639930,8880,8880,8880,8880,0
|
|
20231114,184200,50639930,8880,8880,8880,8880,0
|
|
20231114,184100,50639930,8880,8880,8880,8880,0
|
|
20231114,184000,50639930,8880,8880,8880,8880,0
|
|
20231114,183900,50639930,8880,8880,8880,8880,0
|
|
20231114,183800,50639930,8880,8880,8880,8880,0
|
|
20231114,183700,50639930,8880,8880,8880,8880,0
|
|
20231114,183600,50639930,8880,8880,8880,8880,0
|
|
20231114,183500,50639930,8880,8880,8880,8880,0
|
|
20231114,183400,50639930,8880,8880,8880,8880,0
|
|
20231114,183300,50639930,8880,8880,8880,8880,0
|
|
20231114,183200,50639930,8880,8880,8880,8880,0
|
|
20231114,183100,50639930,8880,8880,8880,8880,0
|
|
20231114,183000,50639930,8880,8880,8880,8880,0
|
|
20231114,182900,50639930,8880,8880,8880,8880,35
|
|
20231114,182800,50639930,8880,8880,8880,8880,0
|
|
20231114,182700,50639930,8880,8880,8880,8880,0
|
|
20231114,182600,50639930,8880,8880,8880,8880,0
|
|
20231114,182500,50639930,8880,8880,8880,8880,0
|
|
20231114,182400,50639930,8880,8880,8880,8880,0
|
|
20231114,182300,50639930,8880,8880,8880,8880,0
|
|
20231114,182200,50639930,8880,8880,8880,8880,0
|
|
20231114,182100,50639930,8880,8880,8880,8880,0
|
|
20231114,182000,50639930,8880,8880,8880,8880,0
|
|
20231114,181900,50639930,8880,8880,8880,8880,0
|
|
20231114,181800,50639930,8880,8880,8880,8880,0
|
|
20231114,181700,50639930,8880,8880,8880,8880,0
|
|
20231114,181600,50639930,8880,8880,8880,8880,0
|
|
20231114,181500,50639930,8880,8880,8880,8880,0
|
|
20231114,181400,50639930,8880,8880,8880,8880,0
|
|
20231114,181300,50639930,8880,8880,8880,8880,0
|
|
20231114,181200,50639930,8880,8880,8880,8880,0
|
|
20231114,181100,50639930,8880,8880,8880,8880,0
|
|
20231114,181000,50639930,8880,8880,8880,8880,0
|
|
20231114,180900,50639930,8880,8880,8880,8880,0
|
|
20231114,180800,50639930,8880,8880,8880,8880,0
|
|
20231114,180700,50639930,8880,8880,8880,8880,0
|
|
20231114,180600,50639930,8880,8880,8880,8880,0
|
|
20231114,180500,50639930,8880,8880,8880,8880,0
|
|
20231114,180400,50639930,8880,8880,8880,8880,0
|
|
20231114,180300,50639930,8880,8880,8880,8880,0
|
|
20231114,180200,50639930,8880,8880,8880,8880,0
|
|
20231114,180100,50639930,8880,8880,8880,8880,0
|
|
20231114,180000,50639930,8880,8880,8880,8880,0
|
|
20231114,175900,50639930,8880,8880,8880,8880,35
|
|
20231114,175800,50639930,8880,8880,8880,8880,0
|
|
20231114,175700,50639930,8880,8880,8880,8880,0
|
|
20231114,175600,50639930,8880,8880,8880,8880,0
|
|
20231114,175500,50639930,8880,8880,8880,8880,0
|
|
20231114,175400,50639930,8880,8880,8880,8880,0
|
|
20231114,175300,50639930,8880,8880,8880,8880,0
|
|
20231114,175200,50639930,8880,8880,8880,8880,0
|
|
20231114,175100,50639930,8880,8880,8880,8880,0
|
|
20231114,175000,50639930,8880,8880,8880,8880,0
|
|
20231114,174900,50639930,8880,8880,8880,8880,0
|
|
20231114,174800,50639930,8880,8880,8880,8880,0
|
|
20231114,174700,50639930,8880,8880,8880,8880,0
|
|
20231114,174600,50639930,8880,8880,8880,8880,0
|
|
20231114,174500,50639930,8880,8880,8880,8880,0
|
|
20231114,174400,50639930,8880,8880,8880,8880,0
|
|
20231114,174300,50639930,8880,8880,8880,8880,0
|
|
20231114,174200,50639930,8880,8880,8880,8880,0
|
|
20231114,174100,50639930,8880,8880,8880,8880,0
|
|
20231114,174000,50639930,8880,8880,8880,8880,0
|
|
20231114,173900,50639930,8880,8880,8880,8880,0
|
|
20231114,173800,50639930,8880,8880,8880,8880,0
|
|
20231114,173700,50639930,8880,8880,8880,8880,0
|
|
20231114,173600,50639930,8880,8880,8880,8880,0
|
|
20231114,173500,50639930,8880,8880,8880,8880,0
|
|
20231114,173400,50639930,8880,8880,8880,8880,0
|
|
20231114,173300,50639930,8880,8880,8880,8880,0
|
|
20231114,173200,50639930,8880,8880,8880,8880,0
|
|
20231114,173100,50639930,8880,8880,8880,8880,0
|
|
20231114,173000,50639930,8880,8880,8880,8880,0
|
|
20231114,172900,50639930,8880,8880,8880,8880,35
|
|
20231114,172800,50639930,8880,8880,8880,8880,0
|
|
20231114,172700,50639930,8880,8880,8880,8880,0
|
|
20231114,172600,50639930,8880,8880,8880,8880,0
|
|
20231114,172500,50639930,8880,8880,8880,8880,0
|
|
20231114,172400,50639930,8880,8880,8880,8880,0
|
|
20231114,172300,50639930,8880,8880,8880,8880,0
|
|
20231114,172200,50639930,8880,8880,8880,8880,0
|
|
20231114,172100,50639930,8880,8880,8880,8880,0
|
|
20231114,172000,50639930,8880,8880,8880,8880,0
|
|
20231114,171900,50639930,8880,8880,8880,8880,0
|
|
20231114,171800,50639930,8880,8880,8880,8880,0
|
|
20231114,171700,50639930,8880,8880,8880,8880,0
|
|
20231114,171600,50639930,8880,8880,8880,8880,0
|
|
20231114,171500,50639930,8880,8880,8880,8880,0
|
|
20231114,171400,50639930,8880,8880,8880,8880,0
|
|
20231114,171300,50639930,8880,8880,8880,8880,0
|
|
20231114,171200,50639930,8880,8880,8880,8880,0
|
|
20231114,171100,50639930,8880,8880,8880,8880,0
|
|
20231114,171000,50639930,8880,8880,8880,8880,0
|
|
20231114,170900,50639930,8880,8880,8880,8880,0
|
|
20231114,170800,50639930,8880,8880,8880,8880,0
|
|
20231114,170700,50639930,8880,8880,8880,8880,0
|
|
20231114,170600,50639930,8880,8880,8880,8880,0
|
|
20231114,170500,50639930,8880,8880,8880,8880,0
|
|
20231114,170400,50639930,8880,8880,8880,8880,0
|
|
20231114,170300,50639930,8880,8880,8880,8880,0
|
|
20231114,170200,50639930,8880,8880,8880,8880,0
|
|
20231114,170100,50639930,8880,8880,8880,8880,0
|
|
20231114,170000,50639930,8880,8880,8880,8880,0
|
|
20231114,165900,50639930,8880,8880,8880,8880,35
|
|
20231114,165800,50639930,8880,8880,8880,8880,0
|
|
20231114,165700,50639930,8880,8880,8880,8880,0
|
|
20231114,165600,50639930,8880,8880,8880,8880,0
|
|
20231114,165500,50639930,8880,8880,8880,8880,0
|
|
20231114,165400,50639930,8880,8880,8880,8880,0
|
|
20231114,165300,50639930,8880,8880,8880,8880,0
|
|
20231114,165200,50639930,8880,8880,8880,8880,0
|
|
20231114,165100,50639930,8880,8880,8880,8880,0
|
|
20231114,165000,50639930,8880,8880,8880,8880,0
|
|
20231114,164900,50639930,8880,8880,8880,8880,0
|
|
20231114,164800,50639930,8880,8880,8880,8880,0
|
|
20231114,164700,50639930,8880,8880,8880,8880,0
|
|
20231114,164600,50639930,8880,8880,8880,8880,0
|
|
20231114,164500,50639930,8880,8880,8880,8880,0
|
|
20231114,164400,50639930,8880,8880,8880,8880,0
|
|
20231114,164300,50639930,8880,8880,8880,8880,0
|
|
20231114,164200,50639930,8880,8880,8880,8880,0
|
|
20231114,164100,50639930,8880,8880,8880,8880,0
|
|
20231114,164000,50639930,8880,8880,8880,8880,0
|
|
20231114,163900,50639930,8880,8880,8880,8880,0
|
|
20231114,163800,50639930,8880,8880,8880,8880,0
|
|
20231114,163700,50639930,8880,8880,8880,8880,0
|
|
20231114,163600,50639930,8880,8880,8880,8880,0
|
|
20231114,163500,50639930,8880,8880,8880,8880,0
|
|
20231114,163400,50639930,8880,8880,8880,8880,0
|
|
20231114,163300,50639930,8880,8880,8880,8880,0
|
|
20231114,163200,50639930,8880,8880,8880,8880,0
|
|
20231114,163100,50639930,8880,8880,8880,8880,0
|
|
20231114,163000,50639930,8880,8880,8880,8880,0
|
|
20231114,162900,50639930,8880,8880,8880,8880,35
|
|
20231114,162800,50639930,8880,8880,8880,8880,0
|
|
20231114,162700,50639930,8880,8880,8880,8880,0
|
|
20231114,162600,50639930,8880,8880,8880,8880,0
|
|
20231114,162500,50639930,8880,8880,8880,8880,0
|
|
20231114,162400,50639930,8880,8880,8880,8880,0
|
|
20231114,162300,50639930,8880,8880,8880,8880,0
|
|
20231114,162200,50639930,8880,8880,8880,8880,0
|
|
20231114,162100,50639930,8880,8880,8880,8880,0
|
|
20231114,162000,50639930,8880,8880,8880,8880,0
|
|
20231114,161900,50639930,8880,8880,8880,8880,0
|
|
20231114,161800,50639930,8880,8880,8880,8880,0
|
|
20231114,161700,50639930,8880,8880,8880,8880,0
|
|
20231114,161600,50639930,8880,8880,8880,8880,0
|
|
20231114,161500,50639930,8880,8880,8880,8880,0
|
|
20231114,161400,50639930,8880,8880,8880,8880,0
|
|
20231114,161300,50639930,8880,8880,8880,8880,0
|
|
20231114,161200,50639930,8880,8880,8880,8880,0
|
|
20231114,161100,50639930,8880,8880,8880,8880,0
|
|
20231114,161000,50639930,8880,8880,8880,8880,0
|
|
20231114,160900,50639930,8880,8880,8880,8880,0
|
|
20231114,160800,50639930,8880,8880,8880,8880,0
|
|
20231114,160700,50639930,8880,8880,8880,8880,0
|
|
20231114,160600,50639930,8880,8880,8880,8880,0
|
|
20231114,160500,50639930,8880,8880,8880,8880,0
|
|
20231114,160400,50639930,8880,8880,8880,8880,0
|
|
20231114,160300,50639930,8880,8880,8880,8880,0
|
|
20231114,160200,50639930,8880,8880,8880,8880,0
|
|
20231114,160100,50639930,8880,8880,8880,8880,0
|
|
20231114,160000,50639930,8880,8880,8880,8880,0
|
|
20231114,155900,50639930,8880,8880,8880,8880,35
|
|
20231114,155800,50639930,8880,8880,8880,8880,0
|
|
20231114,155700,50639930,8880,8880,8880,8880,0
|
|
20231114,155600,50639930,8880,8880,8880,8880,0
|
|
20231114,155500,50639930,8880,8880,8880,8880,0
|
|
20231114,155400,50639930,8880,8880,8880,8880,0
|
|
20231114,155300,50639930,8880,8880,8880,8880,0
|
|
20231114,155200,50639930,8880,8880,8880,8880,0
|
|
20231114,155100,50639930,8880,8880,8880,8880,0
|
|
20231114,155000,50639930,8880,8880,8880,8880,0
|
|
20231114,154900,50639930,8880,8880,8880,8880,0
|
|
20231114,154800,50639930,8880,8880,8880,8880,0
|
|
20231114,154700,50639930,8880,8880,8880,8880,0
|
|
20231114,154600,50639930,8880,8880,8880,8880,0
|
|
20231114,154500,50639930,8880,8880,8880,8880,0
|
|
20231114,154400,50639930,8880,8880,8880,8880,0
|
|
20231114,154300,50639930,8880,8880,8880,8880,0
|
|
20231114,154200,50639930,8880,8880,8880,8880,0
|
|
20231114,154100,50639930,8880,8880,8880,8880,0
|
|
20231114,154000,50639930,8880,8880,8880,8880,0
|
|
20231114,153900,50639930,8880,8880,8880,8880,0
|
|
20231114,153800,50639930,8880,8880,8880,8880,0
|
|
20231114,153700,50639930,8880,8880,8880,8880,0
|
|
20231114,153600,50639930,8880,8880,8880,8880,0
|
|
20231114,153500,50639930,8880,8880,8880,8880,0
|
|
20231114,153400,50639930,8880,8880,8880,8880,0
|
|
20231114,153300,50639930,8880,8880,8880,8880,0
|
|
20231114,153200,50639930,8880,8880,8880,8880,0
|
|
20231114,153100,50639930,8880,8880,8880,8880,0
|
|
20231114,153000,50639930,8880,8880,8880,8880,35
|
|
20231114,152900,50329130,8900,8900,8900,8900,0
|
|
20231114,152800,50329130,8900,8900,8900,8900,0
|
|
20231114,152700,50329130,8900,8900,8900,8900,0
|
|
20231114,152600,50329130,8900,8900,8900,8900,0
|
|
20231114,152500,50329130,8900,8900,8900,8900,0
|
|
20231114,152400,50329130,8900,8900,8900,8900,0
|
|
20231114,152300,50329130,8900,8900,8900,8900,0
|
|
20231114,152200,50329130,8900,8900,8900,8900,0
|
|
20231114,152100,50329130,8900,8900,8900,8900,0
|
|
20231114,152000,50329130,8900,8900,8900,8900,0
|
|
20231114,151900,50329130,8900,8900,8900,8900,0
|
|
20231114,151800,50329130,8900,8900,8900,8900,0
|
|
20231114,151700,50329130,8900,8900,8900,8900,0
|
|
20231114,151600,50329130,8900,8890,8900,8890,8
|
|
20231114,151500,50258000,8890,8890,8890,8890,0
|
|
20231114,151400,50258000,8890,8890,8890,8890,0
|
|
20231114,151300,50258000,8890,8890,8890,8890,394
|
|
20231114,151200,46755340,8890,8890,8890,8890,0
|
|
20231114,151100,46755340,8890,8890,8890,8890,4
|
|
20231114,151000,46719780,8890,8890,8890,8890,0
|
|
20231114,150900,46719780,8890,8890,8890,8890,0
|
|
20231114,150800,46719780,8890,8890,8890,8890,0
|
|
20231114,150700,46719780,8890,8870,8890,8870,11
|
|
20231114,150600,46622090,8870,8870,8870,8870,1
|
|
20231114,150500,46613220,8870,8870,8870,8870,1
|
|
20231114,150400,46604350,8870,8870,8870,8870,0
|
|
20231114,150300,46604350,8870,8870,8870,8870,1
|
|
20231114,150200,46595480,8870,8880,8880,8870,99
|
|
20231114,150100,45716850,8880,8880,8880,8880,0
|
|
20231114,150000,45716850,8880,8880,8880,8880,0
|
|
20231114,145900,45716850,8880,8880,8880,8880,0
|
|
20231114,145800,45716850,8880,8880,8880,8880,0
|
|
20231114,145700,45716850,8880,8880,8880,8880,0
|
|
20231114,145600,45716850,8880,8880,8880,8880,0
|
|
20231114,145500,45716850,8880,8880,8880,8880,0
|
|
20231114,145400,45716850,8880,8880,8880,8880,0
|
|
20231114,145300,45716850,8880,8880,8880,8880,0
|
|
20231114,145200,45716850,8880,8880,8880,8880,0
|
|
20231114,145100,45716850,8880,8880,8880,8880,0
|
|
20231114,145000,45716850,8880,8880,8880,8880,0
|
|
20231114,144900,45716850,8880,8880,8880,8880,0
|
|
20231114,144800,45716850,8880,8880,8880,8880,0
|
|
20231114,144700,45716850,8880,8880,8880,8880,0
|
|
20231114,144600,45716850,8880,8880,8880,8880,0
|
|
20231114,144500,45716850,8880,8880,8880,8880,0
|
|
20231114,144400,45716850,8880,8880,8880,8880,0
|
|
20231114,144300,45716850,8880,8880,8880,8880,0
|
|
20231114,144200,45716850,8880,8880,8880,8880,0
|
|
20231114,144100,45716850,8880,8880,8880,8880,0
|
|
20231114,144000,45716850,8880,8880,8880,8880,0
|
|
20231114,143900,45716850,8880,8880,8880,8880,0
|
|
20231114,143800,45716850,8880,8880,8880,8880,0
|
|
20231114,143700,45716850,8880,8880,8880,8880,0
|
|
20231114,143600,45716850,8880,8880,8880,8880,0
|
|
20231114,143500,45716850,8880,8880,8880,8880,0
|
|
20231114,143400,45716850,8880,8880,8880,8880,0
|
|
20231114,143300,45716850,8880,8880,8880,8880,0
|
|
20231114,143200,45716850,8880,8880,8880,8880,0
|
|
20231114,143100,45716850,8880,8880,8880,8880,0
|
|
20231114,143000,45716850,8880,8880,8880,8880,1
|
|
20231114,142900,45707970,8880,8880,8880,8880,0
|
|
20231114,142800,45707970,8880,8880,8880,8880,0
|
|
20231114,142700,45707970,8880,8880,8880,8880,0
|
|
20231114,142600,45707970,8880,8880,8880,8880,0
|
|
20231114,142500,45707970,8880,8880,8880,8880,0
|
|
20231114,142400,45707970,8880,8880,8880,8880,0
|
|
20231114,142300,45707970,8880,8880,8880,8880,0
|
|
20231114,142200,45707970,8880,8880,8880,8880,0
|
|
20231114,142100,45707970,8880,8880,8880,8880,0
|
|
20231114,142000,45707970,8880,8880,8880,8880,0
|
|
20231114,141900,45707970,8880,8880,8880,8880,0
|
|
20231114,141800,45707970,8880,8880,8880,8880,0
|
|
20231114,141700,45707970,8880,8880,8880,8880,0
|
|
20231114,141600,45707970,8880,8880,8880,8880,110
|
|
20231114,141500,44731170,8880,8870,8880,8870,4
|
|
20231114,141400,44695670,8870,8870,8870,8870,0
|
|
20231114,141300,44695670,8870,8870,8870,8870,0
|
|
20231114,141200,44695670,8870,8870,8870,8870,0
|
|
20231114,141100,44695670,8870,8830,8870,8830,69
|
|
20231114,141000,44086320,8860,8860,8860,8860,0
|
|
20231114,140900,44086320,8860,8840,8860,8840,211
|
|
20231114,140800,42218280,8840,8840,8840,8840,0
|
|
20231114,140700,42218280,8840,8840,8840,8840,0
|
|
20231114,140600,42218280,8840,8840,8840,8840,0
|
|
20231114,140500,42218280,8840,8840,8840,8840,0
|
|
20231114,140400,42218280,8840,8840,8840,8840,0
|
|
20231114,140300,42218280,8840,8840,8840,8840,0
|
|
20231114,140200,42218280,8840,8840,8840,8840,0
|
|
20231114,140100,42218280,8840,8840,8840,8840,0
|
|
20231114,140000,42218280,8840,8840,8840,8840,1
|
|
20231114,135900,42209440,8820,8820,8820,8820,0
|
|
20231114,135800,42209440,8820,8820,8820,8820,0
|
|
20231114,135700,42209440,8820,8820,8820,8820,0
|
|
20231114,135600,42209440,8820,8820,8820,8820,0
|
|
20231114,135500,42209440,8820,8820,8820,8820,0
|
|
20231114,135400,42209440,8820,8820,8820,8820,0
|
|
20231114,135300,42209440,8820,8820,8820,8820,0
|
|
20231114,135200,42209440,8820,8820,8820,8820,0
|
|
20231114,135100,42209440,8820,8820,8820,8820,0
|
|
20231114,135000,42209440,8820,8820,8820,8820,0
|
|
20231114,134900,42209440,8820,8820,8820,8820,0
|
|
20231114,134800,42209440,8820,8820,8820,8820,0
|
|
20231114,134700,42209440,8820,8820,8820,8820,0
|
|
20231114,134600,42209440,8820,8820,8820,8820,0
|
|
20231114,134500,42209440,8820,8820,8820,8820,0
|
|
20231114,134400,42209440,8820,8820,8820,8820,0
|
|
20231114,134300,42209440,8820,8820,8820,8820,0
|
|
20231114,134200,42209440,8820,8820,8820,8820,0
|
|
20231114,134100,42209440,8820,8820,8820,8820,0
|
|
20231114,134000,42209440,8820,8820,8820,8820,0
|
|
20231114,133900,42209440,8820,8820,8820,8820,8
|
|
20231114,133800,42138880,8850,8850,8850,8850,0
|
|
20231114,133700,42138880,8850,8840,8850,8840,113
|
|
20231114,133600,41139620,8840,8840,8840,8840,0
|
|
20231114,133500,41139620,8840,8840,8840,8840,0
|
|
20231114,133400,41139620,8840,8840,8840,8840,0
|
|
20231114,133300,41139620,8840,8840,8840,8840,0
|
|
20231114,133200,41139620,8840,8840,8840,8840,0
|
|
20231114,133100,41139620,8840,8840,8840,8840,0
|
|
20231114,133000,41139620,8840,8840,8840,8840,0
|
|
20231114,132900,41139620,8840,8840,8840,8840,0
|
|
20231114,132800,41139620,8840,8840,8840,8840,0
|
|
20231114,132700,41139620,8840,8840,8840,8840,0
|
|
20231114,132600,41139620,8840,8840,8840,8840,0
|
|
20231114,132500,41139620,8840,8840,8840,8840,0
|
|
20231114,132400,41139620,8840,8840,8840,8840,0
|
|
20231114,132300,41139620,8840,8800,8840,8800,36
|
|
20231114,132200,40822780,8800,8800,8800,8800,0
|
|
20231114,132100,40822780,8800,8800,8800,8800,0
|
|
20231114,132000,40822780,8800,8800,8800,8800,0
|
|
20231114,131900,40822780,8800,8800,8800,8800,0
|
|
20231114,131800,40822780,8800,8800,8800,8800,0
|
|
20231114,131700,40822780,8800,8800,8800,8800,0
|
|
20231114,131600,40822780,8800,8800,8800,8800,0
|
|
20231114,131500,40822780,8800,8800,8800,8800,0
|
|
20231114,131400,40822780,8800,8800,8800,8800,293
|
|
20231114,131300,38244380,8800,8800,8800,8800,109
|
|
20231114,131200,37285180,8800,8800,8800,8800,200
|
|
20231114,131100,35525180,8790,8790,8790,8790,0
|
|
20231114,131000,35525180,8790,8790,8790,8790,0
|
|
20231114,130900,35525180,8790,8790,8790,8790,0
|
|
20231114,130800,35525180,8790,8790,8790,8790,0
|
|
20231114,130700,35525180,8790,8790,8790,8790,0
|
|
20231114,130600,35525180,8790,8790,8790,8790,0
|
|
20231114,130500,35525180,8790,8790,8790,8790,0
|
|
20231114,130400,35525180,8790,8790,8790,8790,0
|
|
20231114,130300,35525180,8790,8790,8790,8790,0
|
|
20231114,130200,35525180,8790,8790,8790,8790,0
|
|
20231114,130100,35525180,8790,8790,8790,8790,0
|
|
20231114,130000,35525180,8790,8790,8790,8790,0
|
|
20231114,125900,35525180,8790,8790,8790,8790,0
|
|
20231114,125800,35525180,8790,8790,8790,8790,4
|
|
20231114,125700,35490020,8800,8800,8800,8800,0
|
|
20231114,125600,35490020,8800,8800,8800,8800,0
|
|
20231114,125500,35490020,8800,8800,8800,8800,100
|
|
20231114,125400,34610020,8780,8780,8780,8780,179
|
|
20231114,125300,33038400,8780,8780,8780,8780,0
|
|
20231114,125200,33038400,8780,8780,8780,8780,0
|
|
20231114,125100,33038400,8780,8780,8780,8780,0
|
|
20231114,125000,33038400,8780,8780,8780,8780,0
|
|
20231114,124900,33038400,8780,8780,8780,8780,0
|
|
20231114,124800,33038400,8780,8780,8780,8780,0
|
|
20231114,124700,33038400,8780,8780,8780,8780,1
|
|
20231114,124600,33029620,8780,8780,8780,8780,3
|
|
20231114,124500,33003280,8780,8780,8780,8780,0
|
|
20231114,124400,33003280,8780,8780,8780,8780,1
|
|
20231114,124300,32994500,8780,8780,8780,8780,0
|
|
20231114,124200,32994500,8780,8780,8780,8780,0
|
|
20231114,124100,32994500,8780,8780,8780,8780,0
|
|
20231114,124000,32994500,8780,8780,8780,8780,0
|
|
20231114,123900,32994500,8780,8780,8780,8780,0
|
|
20231114,123800,32994500,8780,8780,8780,8780,0
|
|
20231114,123700,32994500,8780,8780,8780,8780,0
|
|
20231114,123600,32994500,8780,8780,8780,8780,0
|
|
20231114,123500,32994500,8780,8780,8780,8780,0
|
|
20231114,123400,32994500,8780,8780,8780,8780,0
|
|
20231114,123300,32994500,8780,8780,8780,8780,0
|
|
20231114,123200,32994500,8780,8780,8780,8780,0
|
|
20231114,123100,32994500,8780,8780,8780,8780,0
|
|
20231114,123000,32994500,8780,8780,8780,8780,0
|
|
20231114,122900,32994500,8780,8780,8780,8780,0
|
|
20231114,122800,32994500,8780,8780,8780,8780,1
|
|
20231114,122700,32985720,8770,8770,8770,8770,4
|
|
20231114,122600,32950640,8750,8740,8750,8730,344
|
|
20231114,122500,29941850,8750,8760,8760,8750,426
|
|
20231114,122400,26214200,8770,8770,8770,8770,37
|
|
20231114,122300,25889710,8780,8780,8780,8780,0
|
|
20231114,122200,25889710,8780,8780,8780,8780,0
|
|
20231114,122100,25889710,8780,8780,8780,8780,1
|
|
20231114,122000,25880930,8780,8780,8780,8780,0
|
|
20231114,121900,25880930,8780,8780,8780,8780,0
|
|
20231114,121800,25880930,8780,8780,8780,8780,0
|
|
20231114,121700,25880930,8780,8780,8780,8780,0
|
|
20231114,121600,25880930,8780,8780,8780,8780,0
|
|
20231114,121500,25880930,8780,8780,8780,8780,0
|
|
20231114,121400,25880930,8780,8780,8780,8780,0
|
|
20231114,121300,25880930,8780,8780,8780,8780,0
|
|
20231114,121200,25880930,8780,8780,8780,8780,178
|
|
20231114,121100,24318090,8790,8790,8790,8790,1
|
|
20231114,121000,24309300,8790,8790,8790,8790,0
|
|
20231114,120900,24309300,8790,8790,8790,8790,0
|
|
20231114,120800,24309300,8790,8790,8790,8790,0
|
|
20231114,120700,24309300,8790,8790,8790,8790,10
|
|
20231114,120600,24221400,8790,8790,8790,8790,0
|
|
20231114,120500,24221400,8790,8790,8790,8790,101
|
|
20231114,120400,23333610,8800,8800,8800,8800,0
|
|
20231114,120300,23333610,8800,8800,8800,8800,0
|
|
20231114,120200,23333610,8800,8800,8800,8800,5
|
|
20231114,120100,23289610,8800,8800,8800,8800,0
|
|
20231114,120000,23289610,8800,8800,8800,8800,0
|
|
20231114,115900,23289610,8800,8800,8800,8800,0
|
|
20231114,115800,23289610,8800,8800,8800,8800,3
|
|
20231114,115700,23263210,8790,8790,8790,8790,0
|
|
20231114,115600,23263210,8790,8790,8790,8790,0
|
|
20231114,115500,23263210,8790,8790,8790,8790,0
|
|
20231114,115400,23263210,8790,8790,8790,8790,0
|
|
20231114,115300,23263210,8790,8830,8830,8790,613
|
|
20231114,115200,17867550,8840,8840,8840,8840,0
|
|
20231114,115100,17867550,8840,8840,8840,8840,0
|
|
20231114,115000,17867550,8840,8840,8840,8840,0
|
|
20231114,114900,17867550,8840,8840,8840,8840,0
|
|
20231114,114800,17867550,8840,8840,8840,8840,10
|
|
20231114,114700,17779150,8840,8840,8840,8840,0
|
|
20231114,114600,17779150,8840,8840,8840,8840,0
|
|
20231114,114500,17779150,8840,8840,8840,8840,0
|
|
20231114,114400,17779150,8840,8840,8840,8840,0
|
|
20231114,114300,17779150,8840,8840,8840,8840,0
|
|
20231114,114200,17779150,8840,8840,8840,8840,0
|
|
20231114,114100,17779150,8840,8840,8840,8840,0
|
|
20231114,114000,17779150,8840,8840,8840,8840,0
|
|
20231114,113900,17779150,8840,8840,8840,8840,0
|
|
20231114,113800,17779150,8840,8840,8840,8840,0
|
|
20231114,113700,17779150,8840,8840,8840,8840,1
|
|
20231114,113600,17770310,8840,8840,8840,8840,0
|
|
20231114,113500,17770310,8840,8840,8840,8840,0
|
|
20231114,113400,17770310,8840,8840,8840,8840,0
|
|
20231114,113300,17770310,8840,8840,8840,8840,0
|
|
20231114,113200,17770310,8840,8840,8840,8840,1
|
|
20231114,113100,17761470,8840,8840,8840,8840,0
|
|
20231114,113000,17761470,8840,8840,8840,8840,0
|
|
20231114,112900,17761470,8840,8840,8840,8840,0
|
|
20231114,112800,17761470,8840,8840,8840,8840,0
|
|
20231114,112700,17761470,8840,8840,8840,8840,0
|
|
20231114,112600,17761470,8840,8840,8840,8840,0
|
|
20231114,112500,17761470,8840,8840,8840,8840,0
|
|
20231114,112400,17761470,8840,8840,8840,8840,0
|
|
20231114,112300,17761470,8840,8840,8840,8840,38
|
|
20231114,112200,17425550,8840,8840,8840,8840,198
|
|
20231114,112100,15675230,8840,8840,8840,8840,0
|
|
20231114,112000,15675230,8840,8840,8840,8840,0
|
|
20231114,111900,15675230,8840,8840,8840,8840,0
|
|
20231114,111800,15675230,8840,8840,8840,8840,0
|
|
20231114,111700,15675230,8840,8840,8840,8840,0
|
|
20231114,111600,15675230,8840,8840,8840,8840,0
|
|
20231114,111500,15675230,8840,8840,8840,8840,0
|
|
20231114,111400,15675230,8840,8840,8840,8840,0
|
|
20231114,111300,15675230,8840,8840,8840,8840,0
|
|
20231114,111200,15675230,8840,8840,8840,8840,0
|
|
20231114,111100,15675230,8840,8840,8840,8840,0
|
|
20231114,111000,15675230,8840,8840,8840,8840,0
|
|
20231114,110900,15675230,8840,8840,8840,8840,0
|
|
20231114,110800,15675230,8840,8840,8840,8840,0
|
|
20231114,110700,15675230,8840,8840,8840,8840,0
|
|
20231114,110600,15675230,8840,8840,8840,8840,0
|
|
20231114,110500,15675230,8840,8840,8840,8840,1
|
|
20231114,110400,15666390,8840,8840,8840,8840,1
|
|
20231114,110300,15657550,8840,8840,8840,8840,0
|
|
20231114,110200,15657550,8840,8840,8840,8840,0
|
|
20231114,110100,15657550,8840,8840,8840,8840,0
|
|
20231114,110000,15657550,8840,8840,8840,8840,0
|
|
20231114,105900,15657550,8840,8840,8840,8840,0
|
|
20231114,105800,15657550,8840,8840,8840,8840,0
|
|
20231114,105700,15657550,8840,8840,8840,8840,0
|
|
20231114,105600,15657550,8840,8840,8840,8840,0
|
|
20231114,105500,15657550,8840,8840,8840,8840,0
|
|
20231114,105400,15657550,8840,8840,8840,8840,0
|
|
20231114,105300,15657550,8840,8840,8840,8840,1
|
|
20231114,105200,15648710,8840,8840,8840,8840,0
|
|
20231114,105100,15648710,8840,8840,8840,8840,0
|
|
20231114,105000,15648710,8840,8840,8840,8840,30
|
|
20231114,104900,15383510,8840,8840,8840,8840,0
|
|
20231114,104800,15383510,8840,8840,8840,8840,0
|
|
20231114,104700,15383510,8840,8840,8840,8840,0
|
|
20231114,104600,15383510,8840,8840,8840,8840,0
|
|
20231114,104500,15383510,8840,8840,8840,8840,0
|
|
20231114,104400,15383510,8840,8840,8840,8840,0
|
|
20231114,104300,15383510,8840,8840,8840,8840,0
|
|
20231114,104200,15383510,8840,8840,8840,8840,0
|
|
20231114,104100,15383510,8840,8840,8840,8840,0
|
|
20231114,104000,15383510,8840,8840,8840,8840,0
|
|
20231114,103900,15383510,8840,8840,8840,8840,0
|
|
20231114,103800,15383510,8840,8840,8840,8840,0
|
|
20231114,103700,15383510,8840,8840,8840,8840,0
|
|
20231114,103600,15383510,8840,8840,8840,8840,0
|
|
20231114,103500,15383510,8840,8840,8840,8840,0
|
|
20231114,103400,15383510,8840,8840,8840,8840,0
|
|
20231114,103300,15383510,8840,8840,8840,8840,0
|
|
20231114,103200,15383510,8840,8840,8840,8840,0
|
|
20231114,103100,15383510,8840,8840,8840,8840,0
|
|
20231114,103000,15383510,8840,8840,8840,8840,1
|
|
20231114,102900,15374670,8830,8830,8830,8830,0
|
|
20231114,102800,15374670,8830,8830,8830,8830,1
|
|
20231114,102700,15365840,8830,8830,8830,8830,1
|
|
20231114,102600,15357010,8840,8830,8840,8830,2
|
|
20231114,102500,15339340,8840,8840,8840,8840,50
|
|
20231114,102400,14897340,8840,8840,8840,8840,0
|
|
20231114,102300,14897340,8840,8840,8840,8840,0
|
|
20231114,102200,14897340,8840,8840,8840,8840,0
|
|
20231114,102100,14897340,8840,8840,8840,8840,0
|
|
20231114,102000,14897340,8840,8840,8840,8840,0
|
|
20231114,101900,14897340,8840,8840,8840,8840,0
|
|
20231114,101800,14897340,8840,8840,8840,8840,0
|
|
20231114,101700,14897340,8840,8840,8840,8840,1
|
|
20231114,101600,14888500,8800,8800,8800,8800,0
|
|
20231114,101500,14888500,8800,8800,8800,8800,0
|
|
20231114,101400,14888500,8800,8800,8800,8800,0
|
|
20231114,101300,14888500,8800,8800,8800,8800,1
|
|
20231114,101200,14879700,8800,8800,8800,8800,1
|
|
20231114,101100,14870900,8800,8800,8800,8800,4
|
|
20231114,101000,14835700,8780,8780,8780,8780,0
|
|
20231114,100900,14835700,8780,8780,8780,8780,0
|
|
20231114,100800,14835700,8780,8780,8780,8780,0
|
|
20231114,100700,14835700,8780,8780,8780,8780,0
|
|
20231114,100600,14835700,8780,8790,8790,8770,95
|
|
20231114,100500,14001160,8840,8840,8840,8840,0
|
|
20231114,100400,14001160,8840,8840,8840,8840,0
|
|
20231114,100300,14001160,8840,8780,8840,8780,18
|
|
20231114,100200,13843000,8780,8830,8830,8780,84
|
|
20231114,100100,13105360,8830,8830,8830,8830,0
|
|
20231114,100000,13105360,8830,8830,8830,8830,0
|
|
20231114,095900,13105360,8830,8830,8830,8830,0
|
|
20231114,095800,13105360,8830,8830,8830,8830,0
|
|
20231114,095700,13105360,8830,8810,8830,8810,7
|
|
20231114,095600,13043650,8780,8780,8780,8780,0
|
|
20231114,095500,13043650,8780,8820,8820,8780,200
|
|
20231114,095400,11285730,8820,8830,8830,8820,73
|
|
20231114,095300,10641160,8840,8840,8840,8840,0
|
|
20231114,095200,10641160,8840,8840,8840,8840,0
|
|
20231114,095100,10641160,8840,8840,8840,8840,0
|
|
20231114,095000,10641160,8840,8840,8840,8840,0
|
|
20231114,094900,10641160,8840,8840,8840,8840,5
|
|
20231114,094800,10596960,8830,8830,8830,8830,0
|
|
20231114,094700,10596960,8830,8830,8830,8830,0
|
|
20231114,094600,10596960,8830,8830,8830,8830,0
|
|
20231114,094500,10596960,8830,8830,8830,8830,0
|
|
20231114,094400,10596960,8830,8830,8830,8830,0
|
|
20231114,094300,10596960,8830,8830,8830,8830,0
|
|
20231114,094200,10596960,8830,8830,8830,8830,1
|
|
20231114,094100,10588130,8840,8840,8840,8840,1
|
|
20231114,094000,10579290,8830,8830,8830,8830,5
|
|
20231114,093900,10535140,8840,8840,8840,8840,0
|
|
20231114,093800,10535140,8840,8840,8840,8840,0
|
|
20231114,093700,10535140,8840,8840,8840,8840,0
|
|
20231114,093600,10535140,8840,8840,8840,8840,10
|
|
20231114,093500,10446740,8840,8840,8840,8840,44
|
|
20231114,093400,10057780,8840,8840,8840,8840,1
|
|
20231114,093300,10048940,8840,8840,8840,8840,1
|
|
20231114,093200,10040100,8830,8830,8830,8830,15
|
|
20231114,093100,9907650,8830,8830,8830,8830,0
|
|
20231114,093000,9907650,8830,8830,8830,8830,59
|
|
20231114,092900,9386680,8820,8820,8820,8820,0
|
|
20231114,092800,9386680,8820,8820,8820,8820,12
|
|
20231114,092700,9280840,8820,8820,8820,8820,0
|
|
20231114,092600,9280840,8820,8820,8820,8820,1
|
|
20231114,092500,9272020,8820,8820,8820,8820,0
|
|
20231114,092400,9272020,8820,8820,8820,8820,101
|
|
20231114,092300,8381200,8830,8830,8830,8830,0
|
|
20231114,092200,8381200,8830,8830,8830,8830,100
|
|
20231114,092100,7498200,8830,8830,8830,8830,24
|
|
20231114,092000,7286280,8830,8810,8830,8810,100
|
|
20231114,091900,6403460,8810,8810,8810,8810,0
|
|
20231114,091800,6403460,8810,8810,8810,8810,0
|
|
20231114,091700,6403460,8810,8810,8810,8810,0
|
|
20231114,091600,6403460,8810,8810,8810,8810,0
|
|
20231114,091500,6403460,8810,8810,8810,8810,0
|
|
20231114,091400,6403460,8810,8810,8810,8810,0
|
|
20231114,091300,6403460,8810,8810,8810,8810,2
|
|
20231114,091200,6385840,8820,8820,8820,8820,0
|
|
20231114,091100,6385840,8820,8820,8820,8820,0
|
|
20231114,091000,6385840,8820,8820,8820,8820,0
|
|
20231114,090900,6385840,8820,8820,8820,8820,0
|
|
20231114,090800,6385840,8820,8820,8820,8820,0
|
|
20231114,090700,6385840,8820,8820,8820,8820,0
|
|
20231114,090600,6385840,8820,8820,8820,8820,1
|
|
20231114,090500,6377020,8830,8790,8830,8790,338
|
|
20231114,090400,3393860,8770,8770,8770,8770,1
|
|
20231114,090300,3385090,8770,8770,8770,8770,30
|
|
20231114,090200,3121990,8800,8800,8800,8800,68
|
|
20231114,090100,2523590,8800,8820,8820,8800,97
|
|
20231114,090000,1668870,8830,8830,8830,8830,189
|