700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,203700,255985300,5600,5600,5600,5600,1792
|
|
20231113,203600,255985300,5600,5600,5600,5600,0
|
|
20231113,203500,255985300,5600,5600,5600,5600,0
|
|
20231113,203400,255985300,5600,5600,5600,5600,0
|
|
20231113,203300,255985300,5600,5600,5600,5600,0
|
|
20231113,203200,255985300,5600,5600,5600,5600,0
|
|
20231113,203100,255985300,5600,5600,5600,5600,0
|
|
20231113,203000,255985300,5600,5600,5600,5600,0
|
|
20231113,202900,255985300,5600,5600,5600,5600,0
|
|
20231113,202800,255985300,5600,5600,5600,5600,0
|
|
20231113,202700,255985300,5600,5600,5600,5600,0
|
|
20231113,202600,255985300,5600,5600,5600,5600,0
|
|
20231113,202500,255985300,5600,5600,5600,5600,0
|
|
20231113,202400,255985300,5600,5600,5600,5600,0
|
|
20231113,202300,255985300,5600,5600,5600,5600,0
|
|
20231113,202200,255985300,5600,5600,5600,5600,0
|
|
20231113,202100,255985300,5600,5600,5600,5600,0
|
|
20231113,202000,255985300,5600,5600,5600,5600,0
|
|
20231113,201900,255985300,5600,5600,5600,5600,0
|
|
20231113,201800,255985300,5600,5600,5600,5600,0
|
|
20231113,201700,255985300,5600,5600,5600,5600,0
|
|
20231113,201600,255985300,5600,5600,5600,5600,0
|
|
20231113,201500,255985300,5600,5600,5600,5600,0
|
|
20231113,201400,255985300,5600,5600,5600,5600,0
|
|
20231113,201300,255985300,5600,5600,5600,5600,0
|
|
20231113,201200,255985300,5600,5600,5600,5600,0
|
|
20231113,201100,255985300,5600,5600,5600,5600,0
|
|
20231113,201000,255985300,5600,5600,5600,5600,0
|
|
20231113,200900,255985300,5600,5600,5600,5600,0
|
|
20231113,200800,255985300,5600,5600,5600,5600,0
|
|
20231113,200700,255985300,5600,5600,5600,5600,1792
|
|
20231113,200600,255985300,5600,5600,5600,5600,0
|
|
20231113,200500,255985300,5600,5600,5600,5600,0
|
|
20231113,200400,255985300,5600,5600,5600,5600,0
|
|
20231113,200300,255985300,5600,5600,5600,5600,0
|
|
20231113,200200,255985300,5600,5600,5600,5600,0
|
|
20231113,200100,255985300,5600,5600,5600,5600,0
|
|
20231113,200000,255985300,5600,5600,5600,5600,0
|
|
20231113,195900,255985300,5600,5600,5600,5600,0
|
|
20231113,195800,255985300,5600,5600,5600,5600,0
|
|
20231113,195700,255985300,5600,5600,5600,5600,0
|
|
20231113,195600,255985300,5600,5600,5600,5600,0
|
|
20231113,195500,255985300,5600,5600,5600,5600,0
|
|
20231113,195400,255985300,5600,5600,5600,5600,0
|
|
20231113,195300,255985300,5600,5600,5600,5600,0
|
|
20231113,195200,255985300,5600,5600,5600,5600,0
|
|
20231113,195100,255985300,5600,5600,5600,5600,0
|
|
20231113,195000,255985300,5600,5600,5600,5600,0
|
|
20231113,194900,255985300,5600,5600,5600,5600,0
|
|
20231113,194800,255985300,5600,5600,5600,5600,0
|
|
20231113,194700,255985300,5600,5600,5600,5600,0
|
|
20231113,194600,255985300,5600,5600,5600,5600,0
|
|
20231113,194500,255985300,5600,5600,5600,5600,0
|
|
20231113,194400,255985300,5600,5600,5600,5600,0
|
|
20231113,194300,255985300,5600,5600,5600,5600,0
|
|
20231113,194200,255985300,5600,5600,5600,5600,0
|
|
20231113,194100,255985300,5600,5600,5600,5600,0
|
|
20231113,194000,255985300,5600,5600,5600,5600,0
|
|
20231113,193900,255985300,5600,5600,5600,5600,0
|
|
20231113,193800,255985300,5600,5600,5600,5600,0
|
|
20231113,193700,255985300,5600,5600,5600,5600,1792
|
|
20231113,193600,255985300,5600,5600,5600,5600,0
|
|
20231113,193500,255985300,5600,5600,5600,5600,0
|
|
20231113,193400,255985300,5600,5600,5600,5600,0
|
|
20231113,193300,255985300,5600,5600,5600,5600,0
|
|
20231113,193200,255985300,5600,5600,5600,5600,0
|
|
20231113,193100,255985300,5600,5600,5600,5600,0
|
|
20231113,193000,255985300,5600,5600,5600,5600,0
|
|
20231113,192900,255985300,5600,5600,5600,5600,0
|
|
20231113,192800,255985300,5600,5600,5600,5600,0
|
|
20231113,192700,255985300,5600,5600,5600,5600,0
|
|
20231113,192600,255985300,5600,5600,5600,5600,0
|
|
20231113,192500,255985300,5600,5600,5600,5600,0
|
|
20231113,192400,255985300,5600,5600,5600,5600,0
|
|
20231113,192300,255985300,5600,5600,5600,5600,0
|
|
20231113,192200,255985300,5600,5600,5600,5600,0
|
|
20231113,192100,255985300,5600,5600,5600,5600,0
|
|
20231113,192000,255985300,5600,5600,5600,5600,0
|
|
20231113,191900,255985300,5600,5600,5600,5600,0
|
|
20231113,191800,255985300,5600,5600,5600,5600,0
|
|
20231113,191700,255985300,5600,5600,5600,5600,0
|
|
20231113,191600,255985300,5600,5600,5600,5600,0
|
|
20231113,191500,255985300,5600,5600,5600,5600,0
|
|
20231113,191400,255985300,5600,5600,5600,5600,0
|
|
20231113,191300,255985300,5600,5600,5600,5600,0
|
|
20231113,191200,255985300,5600,5600,5600,5600,0
|
|
20231113,191100,255985300,5600,5600,5600,5600,0
|
|
20231113,191000,255985300,5600,5600,5600,5600,0
|
|
20231113,190900,255985300,5600,5600,5600,5600,0
|
|
20231113,190800,255985300,5600,5600,5600,5600,0
|
|
20231113,190700,255985300,5600,5600,5600,5600,1792
|
|
20231113,190600,255985300,5600,5600,5600,5600,0
|
|
20231113,190500,255985300,5600,5600,5600,5600,0
|
|
20231113,190400,255985300,5600,5600,5600,5600,0
|
|
20231113,190300,255985300,5600,5600,5600,5600,0
|
|
20231113,190200,255985300,5600,5600,5600,5600,0
|
|
20231113,190100,255985300,5600,5600,5600,5600,0
|
|
20231113,190000,255985300,5600,5600,5600,5600,0
|
|
20231113,185900,255985300,5600,5600,5600,5600,0
|
|
20231113,185800,255985300,5600,5600,5600,5600,0
|
|
20231113,185700,255985300,5600,5600,5600,5600,0
|
|
20231113,185600,255985300,5600,5600,5600,5600,0
|
|
20231113,185500,255985300,5600,5600,5600,5600,0
|
|
20231113,185400,255985300,5600,5600,5600,5600,0
|
|
20231113,185300,255985300,5600,5600,5600,5600,0
|
|
20231113,185200,255985300,5600,5600,5600,5600,0
|
|
20231113,185100,255985300,5600,5600,5600,5600,0
|
|
20231113,185000,255985300,5600,5600,5600,5600,0
|
|
20231113,184900,255985300,5600,5600,5600,5600,0
|
|
20231113,184800,255985300,5600,5600,5600,5600,0
|
|
20231113,184700,255985300,5600,5600,5600,5600,0
|
|
20231113,184600,255985300,5600,5600,5600,5600,0
|
|
20231113,184500,255985300,5600,5600,5600,5600,0
|
|
20231113,184400,255985300,5600,5600,5600,5600,0
|
|
20231113,184300,255985300,5600,5600,5600,5600,0
|
|
20231113,184200,255985300,5600,5600,5600,5600,0
|
|
20231113,184100,255985300,5600,5600,5600,5600,0
|
|
20231113,184000,255985300,5600,5600,5600,5600,0
|
|
20231113,183900,255985300,5600,5600,5600,5600,0
|
|
20231113,183800,255985300,5600,5600,5600,5600,0
|
|
20231113,183700,255985300,5600,5600,5600,5600,1792
|
|
20231113,183600,255985300,5600,5600,5600,5600,0
|
|
20231113,183500,255985300,5600,5600,5600,5600,0
|
|
20231113,183400,255985300,5600,5600,5600,5600,0
|
|
20231113,183300,255985300,5600,5600,5600,5600,0
|
|
20231113,183200,255985300,5600,5600,5600,5600,0
|
|
20231113,183100,255985300,5600,5600,5600,5600,0
|
|
20231113,183000,255985300,5600,5600,5600,5600,0
|
|
20231113,182900,255985300,5600,5600,5600,5600,0
|
|
20231113,182800,255985300,5600,5600,5600,5600,0
|
|
20231113,182700,255985300,5600,5600,5600,5600,0
|
|
20231113,182600,255985300,5600,5600,5600,5600,0
|
|
20231113,182500,255985300,5600,5600,5600,5600,0
|
|
20231113,182400,255985300,5600,5600,5600,5600,0
|
|
20231113,182300,255985300,5600,5600,5600,5600,0
|
|
20231113,182200,255985300,5600,5600,5600,5600,0
|
|
20231113,182100,255985300,5600,5600,5600,5600,0
|
|
20231113,182000,255985300,5600,5600,5600,5600,0
|
|
20231113,181900,255985300,5600,5600,5600,5600,0
|
|
20231113,181800,255985300,5600,5600,5600,5600,0
|
|
20231113,181700,255985300,5600,5600,5600,5600,0
|
|
20231113,181600,255985300,5600,5600,5600,5600,0
|
|
20231113,181500,255985300,5600,5600,5600,5600,0
|
|
20231113,181400,255985300,5600,5600,5600,5600,0
|
|
20231113,181300,255985300,5600,5600,5600,5600,0
|
|
20231113,181200,255985300,5600,5600,5600,5600,0
|
|
20231113,181100,255985300,5600,5600,5600,5600,0
|
|
20231113,181000,255985300,5600,5600,5600,5600,0
|
|
20231113,180900,255985300,5600,5600,5600,5600,0
|
|
20231113,180800,255985300,5600,5600,5600,5600,0
|
|
20231113,180700,255985300,5600,5600,5600,5600,1792
|
|
20231113,180600,255985300,5600,5600,5600,5600,0
|
|
20231113,180500,255985300,5600,5600,5600,5600,0
|
|
20231113,180400,255985300,5600,5600,5600,5600,0
|
|
20231113,180300,255985300,5600,5600,5600,5600,0
|
|
20231113,180200,255985300,5600,5600,5600,5600,0
|
|
20231113,180100,255985300,5600,5600,5600,5600,0
|
|
20231113,180000,255985300,5600,5600,5600,5600,0
|
|
20231113,175900,255985300,5600,5600,5600,5600,0
|
|
20231113,175800,255985300,5600,5600,5600,5600,0
|
|
20231113,175700,255985300,5600,5600,5600,5600,0
|
|
20231113,175600,255985300,5600,5600,5600,5600,0
|
|
20231113,175500,255985300,5600,5600,5600,5600,0
|
|
20231113,175400,255985300,5600,5600,5600,5600,0
|
|
20231113,175300,255985300,5600,5600,5600,5600,0
|
|
20231113,175200,255985300,5600,5600,5600,5600,0
|
|
20231113,175100,255985300,5600,5600,5600,5600,0
|
|
20231113,175000,255985300,5600,5600,5600,5600,0
|
|
20231113,174900,255985300,5600,5600,5600,5600,0
|
|
20231113,174800,255985300,5600,5600,5600,5600,0
|
|
20231113,174700,255985300,5600,5600,5600,5600,0
|
|
20231113,174600,255985300,5600,5600,5600,5600,0
|
|
20231113,174500,255985300,5600,5600,5600,5600,0
|
|
20231113,174400,255985300,5600,5600,5600,5600,0
|
|
20231113,174300,255985300,5600,5600,5600,5600,0
|
|
20231113,174200,255985300,5600,5600,5600,5600,0
|
|
20231113,174100,255985300,5600,5600,5600,5600,0
|
|
20231113,174000,255985300,5600,5600,5600,5600,0
|
|
20231113,173900,255985300,5600,5600,5600,5600,0
|
|
20231113,173800,255985300,5600,5600,5600,5600,0
|
|
20231113,173700,255985300,5600,5600,5600,5600,1792
|
|
20231113,173600,255985300,5600,5600,5600,5600,0
|
|
20231113,173500,255985300,5600,5600,5600,5600,0
|
|
20231113,173400,255985300,5600,5600,5600,5600,0
|
|
20231113,173300,255985300,5600,5600,5600,5600,0
|
|
20231113,173200,255985300,5600,5600,5600,5600,0
|
|
20231113,173100,255985300,5600,5600,5600,5600,0
|
|
20231113,173000,255985300,5600,5600,5600,5600,0
|
|
20231113,172900,255985300,5600,5600,5600,5600,0
|
|
20231113,172800,255985300,5600,5600,5600,5600,0
|
|
20231113,172700,255985300,5600,5600,5600,5600,0
|
|
20231113,172600,255985300,5600,5600,5600,5600,0
|
|
20231113,172500,255985300,5600,5600,5600,5600,0
|
|
20231113,172400,255985300,5600,5600,5600,5600,0
|
|
20231113,172300,255985300,5600,5600,5600,5600,0
|
|
20231113,172200,255985300,5600,5600,5600,5600,0
|
|
20231113,172100,255985300,5600,5600,5600,5600,0
|
|
20231113,172000,255985300,5600,5600,5600,5600,0
|
|
20231113,171900,255985300,5600,5600,5600,5600,0
|
|
20231113,171800,255985300,5600,5600,5600,5600,0
|
|
20231113,171700,255985300,5600,5600,5600,5600,0
|
|
20231113,171600,255985300,5600,5600,5600,5600,0
|
|
20231113,171500,255985300,5600,5600,5600,5600,0
|
|
20231113,171400,255985300,5600,5600,5600,5600,0
|
|
20231113,171300,255985300,5600,5600,5600,5600,0
|
|
20231113,171200,255985300,5600,5600,5600,5600,0
|
|
20231113,171100,255985300,5600,5600,5600,5600,0
|
|
20231113,171000,255985300,5600,5600,5600,5600,0
|
|
20231113,170900,255985300,5600,5600,5600,5600,0
|
|
20231113,170800,255985300,5600,5600,5600,5600,0
|
|
20231113,170700,255985300,5600,5600,5600,5600,1792
|
|
20231113,170600,255985300,5600,5600,5600,5600,0
|
|
20231113,170500,255985300,5600,5600,5600,5600,0
|
|
20231113,170400,255985300,5600,5600,5600,5600,0
|
|
20231113,170300,255985300,5600,5600,5600,5600,0
|
|
20231113,170200,255985300,5600,5600,5600,5600,0
|
|
20231113,170100,255985300,5600,5600,5600,5600,0
|
|
20231113,170000,255985300,5600,5600,5600,5600,0
|
|
20231113,165900,255985300,5600,5600,5600,5600,0
|
|
20231113,165800,255985300,5600,5600,5600,5600,0
|
|
20231113,165700,255985300,5600,5600,5600,5600,0
|
|
20231113,165600,255985300,5600,5600,5600,5600,0
|
|
20231113,165500,255985300,5600,5600,5600,5600,0
|
|
20231113,165400,255985300,5600,5600,5600,5600,0
|
|
20231113,165300,255985300,5600,5600,5600,5600,0
|
|
20231113,165200,255985300,5600,5600,5600,5600,0
|
|
20231113,165100,255985300,5600,5600,5600,5600,0
|
|
20231113,165000,255985300,5600,5600,5600,5600,0
|
|
20231113,164900,255985300,5600,5600,5600,5600,0
|
|
20231113,164800,255985300,5600,5600,5600,5600,0
|
|
20231113,164700,255985300,5600,5600,5600,5600,0
|
|
20231113,164600,255985300,5600,5600,5600,5600,0
|
|
20231113,164500,255985300,5600,5600,5600,5600,0
|
|
20231113,164400,255985300,5600,5600,5600,5600,0
|
|
20231113,164300,255985300,5600,5600,5600,5600,0
|
|
20231113,164200,255985300,5600,5600,5600,5600,0
|
|
20231113,164100,255985300,5600,5600,5600,5600,0
|
|
20231113,164000,255985300,5600,5600,5600,5600,0
|
|
20231113,163900,255985300,5600,5600,5600,5600,0
|
|
20231113,163800,255985300,5600,5600,5600,5600,0
|
|
20231113,163700,255985300,5600,5600,5600,5600,1792
|
|
20231113,163600,255985300,5600,5600,5600,5600,0
|
|
20231113,163500,255985300,5600,5600,5600,5600,0
|
|
20231113,163400,255985300,5600,5600,5600,5600,0
|
|
20231113,163300,255985300,5600,5600,5600,5600,0
|
|
20231113,163200,255985300,5600,5600,5600,5600,0
|
|
20231113,163100,255985300,5600,5600,5600,5600,0
|
|
20231113,163000,255985300,5600,5600,5600,5600,0
|
|
20231113,162900,255985300,5600,5600,5600,5600,0
|
|
20231113,162800,255985300,5600,5600,5600,5600,0
|
|
20231113,162700,255985300,5600,5600,5600,5600,0
|
|
20231113,162600,255985300,5600,5600,5600,5600,0
|
|
20231113,162500,255985300,5600,5600,5600,5600,0
|
|
20231113,162400,255985300,5600,5600,5600,5600,0
|
|
20231113,162300,255985300,5600,5600,5600,5600,0
|
|
20231113,162200,255985300,5600,5600,5600,5600,0
|
|
20231113,162100,255985300,5600,5600,5600,5600,0
|
|
20231113,162000,255985300,5600,5600,5600,5600,0
|
|
20231113,161900,255985300,5600,5600,5600,5600,0
|
|
20231113,161800,255985300,5600,5600,5600,5600,0
|
|
20231113,161700,255985300,5600,5600,5600,5600,0
|
|
20231113,161600,255985300,5600,5600,5600,5600,0
|
|
20231113,161500,255985300,5600,5600,5600,5600,0
|
|
20231113,161400,255985300,5600,5600,5600,5600,0
|
|
20231113,161300,255985300,5600,5600,5600,5600,0
|
|
20231113,161200,255985300,5600,5600,5600,5600,0
|
|
20231113,161100,255985300,5600,5600,5600,5600,0
|
|
20231113,161000,255985300,5600,5600,5600,5600,0
|
|
20231113,160900,255985300,5600,5600,5600,5600,0
|
|
20231113,160800,255985300,5600,5600,5600,5600,0
|
|
20231113,160700,255985300,5600,5600,5600,5600,1792
|
|
20231113,160600,255985300,5600,5600,5600,5600,0
|
|
20231113,160500,255985300,5600,5600,5600,5600,0
|
|
20231113,160400,255985300,5600,5600,5600,5600,0
|
|
20231113,160300,255985300,5600,5600,5600,5600,0
|
|
20231113,160200,255985300,5600,5600,5600,5600,0
|
|
20231113,160100,255985300,5600,5600,5600,5600,0
|
|
20231113,160000,255985300,5600,5600,5600,5600,0
|
|
20231113,155900,255985300,5600,5600,5600,5600,0
|
|
20231113,155800,255985300,5600,5600,5600,5600,0
|
|
20231113,155700,255985300,5600,5600,5600,5600,0
|
|
20231113,155600,255985300,5600,5600,5600,5600,0
|
|
20231113,155500,255985300,5600,5600,5600,5600,0
|
|
20231113,155400,255985300,5600,5600,5600,5600,0
|
|
20231113,155300,255985300,5600,5600,5600,5600,0
|
|
20231113,155200,255985300,5600,5600,5600,5600,0
|
|
20231113,155100,255985300,5600,5600,5600,5600,0
|
|
20231113,155000,255985300,5600,5600,5600,5600,0
|
|
20231113,154900,255985300,5600,5600,5600,5600,0
|
|
20231113,154800,255985300,5600,5600,5600,5600,0
|
|
20231113,154700,255985300,5600,5600,5600,5600,0
|
|
20231113,154600,255985300,5600,5600,5600,5600,0
|
|
20231113,154500,255985300,5600,5600,5600,5600,0
|
|
20231113,154400,255985300,5600,5600,5600,5600,0
|
|
20231113,154300,255985300,5600,5600,5600,5600,0
|
|
20231113,154200,255985300,5600,5600,5600,5600,0
|
|
20231113,154100,255985300,5600,5600,5600,5600,0
|
|
20231113,154000,255985300,5600,5600,5600,5600,0
|
|
20231113,153900,255985300,5600,5600,5600,5600,0
|
|
20231113,153800,255985300,5600,5600,5600,5600,0
|
|
20231113,153700,255985300,5600,5600,5600,5600,1792
|
|
20231113,153600,255985300,5600,5600,5600,5600,0
|
|
20231113,153500,255985300,5600,5600,5600,5600,0
|
|
20231113,153400,255985300,5600,5600,5600,5600,0
|
|
20231113,153300,255985300,5600,5600,5600,5600,0
|
|
20231113,153200,255985300,5600,5600,5600,5600,0
|
|
20231113,153100,255985300,5600,5600,5600,5600,0
|
|
20231113,153000,255985300,5600,5600,5600,5600,1792
|
|
20231113,152900,245950100,5580,5580,5580,5580,0
|
|
20231113,152800,245950100,5580,5580,5580,5580,0
|
|
20231113,152700,245950100,5580,5580,5580,5580,0
|
|
20231113,152600,245950100,5580,5580,5580,5580,0
|
|
20231113,152500,245950100,5580,5580,5580,5580,0
|
|
20231113,152400,245950100,5580,5580,5580,5580,0
|
|
20231113,152300,245950100,5580,5580,5580,5580,0
|
|
20231113,152200,245950100,5580,5580,5580,5580,0
|
|
20231113,152100,245950100,5580,5580,5580,5580,0
|
|
20231113,152000,245950100,5580,5580,5580,5580,0
|
|
20231113,151900,245950100,5580,5580,5580,5580,0
|
|
20231113,151800,245950100,5580,5590,5590,5580,51
|
|
20231113,151700,245665510,5580,5580,5580,5580,0
|
|
20231113,151600,245665510,5580,5580,5580,5580,0
|
|
20231113,151500,245665510,5580,5580,5580,5580,58
|
|
20231113,151400,245341870,5550,5590,5590,5550,447
|
|
20231113,151300,242847620,5580,5580,5580,5580,50
|
|
20231113,151200,242568620,5580,5580,5580,5580,0
|
|
20231113,151100,242568620,5580,5580,5580,5580,186
|
|
20231113,151000,241530740,5580,5580,5580,5580,0
|
|
20231113,150900,241530740,5580,5580,5580,5580,0
|
|
20231113,150800,241530740,5580,5580,5580,5580,50
|
|
20231113,150700,241251740,5570,5570,5570,5570,0
|
|
20231113,150600,241251740,5570,5570,5570,5570,828
|
|
20231113,150500,236639780,5570,5570,5570,5570,0
|
|
20231113,150400,236639780,5570,5570,5570,5570,130
|
|
20231113,150300,235915680,5580,5580,5580,5580,0
|
|
20231113,150200,235915680,5580,5580,5580,5580,0
|
|
20231113,150100,235915680,5580,5580,5580,5580,0
|
|
20231113,150000,235915680,5580,5580,5580,5580,0
|
|
20231113,145900,235915680,5580,5580,5580,5580,10
|
|
20231113,145800,235859880,5550,5570,5570,5550,7
|
|
20231113,145700,235820960,5580,5580,5580,5580,89
|
|
20231113,145600,235324340,5590,5590,5590,5590,22
|
|
20231113,145500,235201360,5600,5600,5600,5600,0
|
|
20231113,145400,235201360,5600,5600,5600,5600,0
|
|
20231113,145300,235201360,5600,5600,5600,5600,0
|
|
20231113,145200,235201360,5600,5600,5600,5600,194
|
|
20231113,145100,234114960,5630,5630,5630,5630,0
|
|
20231113,145000,234114960,5630,5630,5630,5630,50
|
|
20231113,144900,233833460,5630,5630,5630,5630,1
|
|
20231113,144800,233827830,5630,5630,5630,5630,177
|
|
20231113,144700,232831320,5630,5630,5630,5630,30
|
|
20231113,144600,232662420,5630,5630,5630,5630,66
|
|
20231113,144500,232290840,5640,5640,5640,5640,3
|
|
20231113,144400,232273920,5640,5630,5640,5630,323
|
|
20231113,144300,230455400,5630,5620,5630,5620,125
|
|
20231113,144200,229751660,5620,5630,5630,5620,596
|
|
20231113,144100,226401120,5630,5630,5630,5630,0
|
|
20231113,144000,226401120,5630,5630,5640,5630,1034
|
|
20231113,143900,220573690,5630,5630,5630,5630,678
|
|
20231113,143800,216756550,5630,5600,5630,5600,3505
|
|
20231113,143700,197093550,5600,5600,5600,5600,110
|
|
20231113,143600,196477550,5600,5600,5600,5600,100
|
|
20231113,143500,195917550,5600,5600,5600,5600,684
|
|
20231113,143400,192087150,5600,5600,5600,5600,417
|
|
20231113,143300,189751950,5600,5590,5610,5590,1242
|
|
20231113,143200,182797770,5600,5600,5600,5600,0
|
|
20231113,143100,182797770,5600,5590,5600,5590,913
|
|
20231113,143000,177691120,5590,5590,5590,5590,0
|
|
20231113,142900,177691120,5590,5590,5590,5590,0
|
|
20231113,142800,177691120,5590,5590,5590,5590,200
|
|
20231113,142700,176573120,5600,5600,5600,5600,0
|
|
20231113,142600,176573120,5600,5600,5600,5600,1
|
|
20231113,142500,176567520,5600,5600,5600,5600,1495
|
|
20231113,142400,168195520,5600,5600,5600,5600,0
|
|
20231113,142300,168195520,5600,5600,5600,5600,106
|
|
20231113,142200,167601920,5600,5600,5600,5600,400
|
|
20231113,142100,165361920,5600,5600,5600,5600,601
|
|
20231113,142000,161996320,5600,5560,5600,5560,1264
|
|
20231113,141900,154927300,5580,5550,5580,5550,10
|
|
20231113,141800,154871620,5540,5540,5540,5540,0
|
|
20231113,141700,154871620,5540,5510,5540,5510,411
|
|
20231113,141600,152600740,5500,5500,5500,5500,46
|
|
20231113,141500,152347740,5490,5490,5490,5490,92
|
|
20231113,141400,151842660,5490,5490,5490,5490,0
|
|
20231113,141300,151842660,5490,5490,5490,5490,0
|
|
20231113,141200,151842660,5490,5490,5490,5490,0
|
|
20231113,141100,151842660,5490,5490,5490,5490,8
|
|
20231113,141000,151798740,5490,5490,5490,5490,834
|
|
20231113,140900,147220080,5490,5480,5490,5480,110
|
|
20231113,140800,146616260,5480,5480,5480,5480,0
|
|
20231113,140700,146616260,5480,5480,5480,5480,0
|
|
20231113,140600,146616260,5480,5480,5480,5480,0
|
|
20231113,140500,146616260,5480,5480,5480,5480,0
|
|
20231113,140400,146616260,5480,5480,5480,5480,0
|
|
20231113,140300,146616260,5480,5450,5480,5450,1029
|
|
20231113,140200,140977710,5450,5450,5450,5450,0
|
|
20231113,140100,140977710,5450,5450,5450,5450,0
|
|
20231113,140000,140977710,5450,5450,5450,5450,0
|
|
20231113,135900,140977710,5450,5450,5450,5450,35
|
|
20231113,135800,140786960,5480,5480,5480,5480,0
|
|
20231113,135700,140786960,5480,5480,5480,5480,0
|
|
20231113,135600,140786960,5480,5480,5480,5480,0
|
|
20231113,135500,140786960,5480,5480,5480,5480,20
|
|
20231113,135400,140677360,5500,5500,5500,5500,0
|
|
20231113,135300,140677360,5500,5500,5500,5500,0
|
|
20231113,135200,140677360,5500,5500,5500,5500,0
|
|
20231113,135100,140677360,5500,5500,5500,5500,0
|
|
20231113,135000,140677360,5500,5500,5500,5500,0
|
|
20231113,134900,140677360,5500,5500,5500,5500,0
|
|
20231113,134800,140677360,5500,5500,5500,5500,0
|
|
20231113,134700,140677360,5500,5500,5500,5500,0
|
|
20231113,134600,140677360,5500,5500,5500,5500,0
|
|
20231113,134500,140677360,5500,5500,5500,5500,10
|
|
20231113,134400,140622360,5490,5490,5490,5490,1688
|
|
20231113,134300,131355240,5460,5460,5460,5460,993
|
|
20231113,134200,125933460,5460,5460,5460,5460,393
|
|
20231113,134100,123787680,5490,5460,5490,5460,132
|
|
20231113,134000,123066930,5460,5460,5460,5460,75
|
|
20231113,133900,122657430,5460,5460,5460,5460,0
|
|
20231113,133800,122657430,5460,5460,5460,5460,0
|
|
20231113,133700,122657430,5460,5460,5460,5460,0
|
|
20231113,133600,122657430,5460,5460,5460,5460,13
|
|
20231113,133500,122586450,5460,5460,5460,5460,0
|
|
20231113,133400,122586450,5460,5460,5460,5460,0
|
|
20231113,133300,122586450,5460,5460,5460,5460,0
|
|
20231113,133200,122586450,5460,5460,5460,5460,0
|
|
20231113,133100,122586450,5460,5460,5460,5460,5
|
|
20231113,133000,122559150,5460,5460,5460,5460,3
|
|
20231113,132900,122542770,5460,5460,5460,5460,0
|
|
20231113,132800,122542770,5460,5460,5460,5460,0
|
|
20231113,132700,122542770,5460,5460,5460,5460,0
|
|
20231113,132600,122542770,5460,5460,5460,5460,0
|
|
20231113,132500,122542770,5460,5460,5460,5460,0
|
|
20231113,132400,122542770,5460,5460,5460,5460,0
|
|
20231113,132300,122542770,5460,5460,5460,5460,0
|
|
20231113,132200,122542770,5460,5460,5460,5460,0
|
|
20231113,132100,122542770,5460,5460,5460,5460,0
|
|
20231113,132000,122542770,5460,5460,5460,5460,0
|
|
20231113,131900,122542770,5460,5460,5460,5460,0
|
|
20231113,131800,122542770,5460,5460,5460,5460,0
|
|
20231113,131700,122542770,5460,5460,5460,5460,0
|
|
20231113,131600,122542770,5460,5460,5460,5460,0
|
|
20231113,131500,122542770,5460,5460,5460,5460,0
|
|
20231113,131400,122542770,5460,5460,5460,5460,13
|
|
20231113,131300,122471790,5500,5500,5500,5500,0
|
|
20231113,131200,122471790,5500,5500,5500,5500,0
|
|
20231113,131100,122471790,5500,5500,5500,5500,0
|
|
20231113,131000,122471790,5500,5500,5500,5500,4
|
|
20231113,130900,122449790,5500,5500,5500,5500,0
|
|
20231113,130800,122449790,5500,5500,5500,5500,0
|
|
20231113,130700,122449790,5500,5500,5500,5500,0
|
|
20231113,130600,122449790,5500,5500,5500,5500,0
|
|
20231113,130500,122449790,5500,5500,5500,5500,0
|
|
20231113,130400,122449790,5500,5500,5500,5500,0
|
|
20231113,130300,122449790,5500,5500,5500,5500,0
|
|
20231113,130200,122449790,5500,5500,5500,5500,0
|
|
20231113,130100,122449790,5500,5500,5500,5500,0
|
|
20231113,130000,122449790,5500,5500,5500,5500,0
|
|
20231113,125900,122449790,5500,5500,5500,5500,0
|
|
20231113,125800,122449790,5500,5500,5500,5500,0
|
|
20231113,125700,122449790,5500,5500,5500,5500,0
|
|
20231113,125600,122449790,5500,5500,5500,5500,0
|
|
20231113,125500,122449790,5500,5500,5500,5500,0
|
|
20231113,125400,122449790,5500,5500,5500,5500,0
|
|
20231113,125300,122449790,5500,5460,5500,5460,200
|
|
20231113,125200,121354400,5430,5430,5430,5430,0
|
|
20231113,125100,121354400,5430,5430,5430,5430,0
|
|
20231113,125000,121354400,5430,5430,5430,5430,0
|
|
20231113,124900,121354400,5430,5430,5430,5430,776
|
|
20231113,124800,117140720,5430,5430,5430,5430,0
|
|
20231113,124700,117140720,5430,5430,5430,5430,0
|
|
20231113,124600,117140720,5430,5430,5430,5430,0
|
|
20231113,124500,117140720,5430,5430,5430,5430,0
|
|
20231113,124400,117140720,5430,5430,5430,5430,0
|
|
20231113,124300,117140720,5430,5430,5430,5430,0
|
|
20231113,124200,117140720,5430,5430,5430,5430,0
|
|
20231113,124100,117140720,5430,5430,5430,5430,0
|
|
20231113,124000,117140720,5430,5430,5430,5430,33
|
|
20231113,123900,116961530,5430,5430,5430,5430,0
|
|
20231113,123800,116961530,5430,5430,5430,5430,0
|
|
20231113,123700,116961530,5430,5430,5430,5430,4
|
|
20231113,123600,116939810,5450,5450,5450,5450,0
|
|
20231113,123500,116939810,5450,5450,5450,5450,0
|
|
20231113,123400,116939810,5450,5450,5450,5450,0
|
|
20231113,123300,116939810,5450,5450,5450,5450,0
|
|
20231113,123200,116939810,5450,5450,5450,5450,0
|
|
20231113,123100,116939810,5450,5450,5450,5450,0
|
|
20231113,123000,116939810,5450,5450,5450,5450,0
|
|
20231113,122900,116939810,5450,5450,5450,5450,0
|
|
20231113,122800,116939810,5450,5450,5450,5450,0
|
|
20231113,122700,116939810,5450,5450,5450,5450,0
|
|
20231113,122600,116939810,5450,5450,5450,5450,0
|
|
20231113,122500,116939810,5450,5450,5450,5450,0
|
|
20231113,122400,116939810,5450,5450,5450,5450,0
|
|
20231113,122300,116939810,5450,5440,5450,5440,3021
|
|
20231113,122200,100475990,5450,5450,5450,5450,0
|
|
20231113,122100,100475990,5450,5450,5450,5450,0
|
|
20231113,122000,100475990,5450,5450,5450,5450,0
|
|
20231113,121900,100475990,5450,5450,5450,5450,0
|
|
20231113,121800,100475990,5450,5450,5450,5450,0
|
|
20231113,121700,100475990,5450,5450,5450,5450,0
|
|
20231113,121600,100475990,5450,5450,5450,5450,0
|
|
20231113,121500,100475990,5450,5450,5450,5450,1
|
|
20231113,121400,100470540,5450,5450,5450,5450,0
|
|
20231113,121300,100470540,5450,5450,5450,5450,0
|
|
20231113,121200,100470540,5450,5450,5450,5450,0
|
|
20231113,121100,100470540,5450,5450,5450,5450,0
|
|
20231113,121000,100470540,5450,5450,5450,5450,0
|
|
20231113,120900,100470540,5450,5450,5450,5450,0
|
|
20231113,120800,100470540,5450,5450,5450,5450,29
|
|
20231113,120700,100312490,5450,5450,5450,5450,0
|
|
20231113,120600,100312490,5450,5450,5450,5450,1
|
|
20231113,120500,100307040,5440,5440,5440,5440,851
|
|
20231113,120400,95677600,5440,5440,5440,5440,0
|
|
20231113,120300,95677600,5440,5440,5440,5440,0
|
|
20231113,120200,95677600,5440,5430,5440,5430,618
|
|
20231113,120100,92317730,5430,5430,5430,5430,40
|
|
20231113,120000,92100530,5400,5400,5400,5400,0
|
|
20231113,115900,92100530,5400,5400,5400,5400,220
|
|
20231113,115800,90912530,5410,5420,5420,5410,2
|
|
20231113,115700,90901700,5400,5400,5400,5400,0
|
|
20231113,115600,90901700,5400,5400,5400,5400,106
|
|
20231113,115500,90329300,5400,5410,5410,5400,550
|
|
20231113,115400,87357170,5410,5410,5410,5410,100
|
|
20231113,115300,86816170,5420,5420,5420,5420,47
|
|
20231113,115200,86561430,5420,5420,5420,5420,83
|
|
20231113,115100,86111570,5420,5420,5420,5420,0
|
|
20231113,115000,86111570,5420,5420,5420,5420,0
|
|
20231113,114900,86111570,5420,5420,5420,5420,5
|
|
20231113,114800,86084470,5420,5420,5420,5420,0
|
|
20231113,114700,86084470,5420,5420,5420,5420,0
|
|
20231113,114600,86084470,5420,5420,5420,5420,3
|
|
20231113,114500,86068210,5420,5420,5420,5420,0
|
|
20231113,114400,86068210,5420,5420,5420,5420,0
|
|
20231113,114300,86068210,5420,5420,5420,5420,0
|
|
20231113,114200,86068210,5420,5420,5420,5420,1
|
|
20231113,114100,86062790,5410,5410,5410,5410,0
|
|
20231113,114000,86062790,5410,5430,5430,5410,112
|
|
20231113,113900,85455710,5430,5430,5430,5430,0
|
|
20231113,113800,85455710,5430,5430,5430,5430,69
|
|
20231113,113700,85081040,5440,5440,5440,5440,102
|
|
20231113,113600,84526160,5470,5470,5470,5470,100
|
|
20231113,113500,83979160,5440,5440,5440,5440,0
|
|
20231113,113400,83979160,5440,5440,5440,5440,90
|
|
20231113,113300,83489560,5440,5440,5440,5440,0
|
|
20231113,113200,83489560,5440,5440,5440,5440,0
|
|
20231113,113100,83489560,5440,5440,5440,5440,0
|
|
20231113,113000,83489560,5440,5470,5470,5440,25
|
|
20231113,112900,83353110,5440,5440,5440,5440,0
|
|
20231113,112800,83353110,5440,5440,5440,5440,0
|
|
20231113,112700,83353110,5440,5440,5440,5440,0
|
|
20231113,112600,83353110,5440,5440,5440,5440,638
|
|
20231113,112500,79882390,5450,5450,5450,5450,0
|
|
20231113,112400,79882390,5450,5450,5450,5450,0
|
|
20231113,112300,79882390,5450,5450,5450,5450,0
|
|
20231113,112200,79882390,5450,5460,5460,5450,2
|
|
20231113,112100,79871480,5470,5440,5470,5440,12
|
|
20231113,112000,79806080,5450,5460,5460,5450,46
|
|
20231113,111900,79555280,5460,5460,5460,5460,388
|
|
20231113,111800,77436800,5470,5470,5470,5470,124
|
|
20231113,111700,76758520,5470,5470,5470,5470,0
|
|
20231113,111600,76758520,5470,5470,5470,5470,22
|
|
20231113,111500,76638180,5470,5470,5470,5470,0
|
|
20231113,111400,76638180,5470,5470,5470,5470,0
|
|
20231113,111300,76638180,5470,5470,5470,5470,0
|
|
20231113,111200,76638180,5470,5470,5470,5470,0
|
|
20231113,111100,76638180,5470,5470,5470,5470,0
|
|
20231113,111000,76638180,5470,5500,5500,5470,6
|
|
20231113,110900,76605330,5470,5470,5470,5470,0
|
|
20231113,110800,76605330,5470,5480,5480,5470,364
|
|
20231113,110700,74611630,5480,5480,5480,5480,0
|
|
20231113,110600,74611630,5480,5480,5480,5480,0
|
|
20231113,110500,74611630,5480,5480,5480,5480,0
|
|
20231113,110400,74611630,5480,5480,5480,5480,0
|
|
20231113,110300,74611630,5480,5480,5480,5480,0
|
|
20231113,110200,74611630,5480,5480,5480,5480,0
|
|
20231113,110100,74611630,5480,5480,5480,5480,0
|
|
20231113,110000,74611630,5480,5480,5480,5480,0
|
|
20231113,105900,74611630,5480,5480,5480,5480,0
|
|
20231113,105800,74611630,5480,5480,5480,5480,0
|
|
20231113,105700,74611630,5480,5480,5480,5480,0
|
|
20231113,105600,74611630,5480,5480,5480,5480,0
|
|
20231113,105500,74611630,5480,5480,5480,5480,0
|
|
20231113,105400,74611630,5480,5480,5480,5480,0
|
|
20231113,105300,74611630,5480,5480,5480,5480,0
|
|
20231113,105200,74611630,5480,5480,5480,5480,0
|
|
20231113,105100,74611630,5480,5480,5480,5480,0
|
|
20231113,105000,74611630,5480,5480,5480,5480,0
|
|
20231113,104900,74611630,5480,5480,5480,5480,0
|
|
20231113,104800,74611630,5480,5480,5480,5480,0
|
|
20231113,104700,74611630,5480,5480,5480,5480,0
|
|
20231113,104600,74611630,5480,5480,5480,5480,0
|
|
20231113,104500,74611630,5480,5480,5480,5480,0
|
|
20231113,104400,74611630,5480,5480,5480,5480,0
|
|
20231113,104300,74611630,5480,5480,5480,5480,0
|
|
20231113,104200,74611630,5480,5480,5480,5480,122
|
|
20231113,104100,73943070,5480,5480,5480,5480,0
|
|
20231113,104000,73943070,5480,5480,5480,5480,0
|
|
20231113,103900,73943070,5480,5480,5480,5480,0
|
|
20231113,103800,73943070,5480,5480,5480,5480,10
|
|
20231113,103700,73888270,5520,5520,5520,5520,0
|
|
20231113,103600,73888270,5520,5520,5520,5520,0
|
|
20231113,103500,73888270,5520,5520,5520,5520,0
|
|
20231113,103400,73888270,5520,5520,5520,5520,0
|
|
20231113,103300,73888270,5520,5520,5520,5520,0
|
|
20231113,103200,73888270,5520,5520,5520,5520,0
|
|
20231113,103100,73888270,5520,5520,5520,5520,0
|
|
20231113,103000,73888270,5520,5520,5520,5520,0
|
|
20231113,102900,73888270,5520,5520,5520,5520,0
|
|
20231113,102800,73888270,5520,5520,5520,5520,50
|
|
20231113,102700,73612270,5520,5520,5520,5520,0
|
|
20231113,102600,73612270,5520,5520,5520,5520,0
|
|
20231113,102500,73612270,5520,5520,5520,5520,2
|
|
20231113,102400,73601230,5490,5500,5500,5490,663
|
|
20231113,102300,69955750,5530,5530,5530,5530,0
|
|
20231113,102200,69955750,5530,5530,5530,5530,0
|
|
20231113,102100,69955750,5530,5530,5530,5530,0
|
|
20231113,102000,69955750,5530,5530,5530,5530,1
|
|
20231113,101900,69950220,5500,5500,5500,5500,0
|
|
20231113,101800,69950220,5500,5500,5500,5500,0
|
|
20231113,101700,69950220,5500,5500,5500,5500,0
|
|
20231113,101600,69950220,5500,5500,5500,5500,0
|
|
20231113,101500,69950220,5500,5500,5500,5500,0
|
|
20231113,101400,69950220,5500,5500,5500,5500,0
|
|
20231113,101300,69950220,5500,5500,5500,5500,0
|
|
20231113,101200,69950220,5500,5500,5500,5500,1
|
|
20231113,101100,69944720,5510,5510,5510,5510,49
|
|
20231113,101000,69674730,5520,5520,5520,5520,0
|
|
20231113,100900,69674730,5520,5520,5520,5520,102
|
|
20231113,100800,69111690,5530,5530,5530,5530,3
|
|
20231113,100700,69095100,5530,5530,5530,5530,85
|
|
20231113,100600,68625050,5550,5550,5550,5550,17
|
|
20231113,100500,68530700,5560,5560,5560,5560,300
|
|
20231113,100400,66862700,5560,5560,5560,5560,0
|
|
20231113,100300,66862700,5560,5560,5560,5560,190
|
|
20231113,100200,65806300,5550,5550,5550,5550,92
|
|
20231113,100100,65295700,5550,5550,5550,5550,0
|
|
20231113,100000,65295700,5550,5550,5550,5550,147
|
|
20231113,095900,64479850,5560,5560,5560,5560,0
|
|
20231113,095800,64479850,5560,5560,5560,5560,0
|
|
20231113,095700,64479850,5560,5560,5560,5560,12
|
|
20231113,095600,64413130,5560,5560,5560,5560,0
|
|
20231113,095500,64413130,5560,5550,5560,5550,210
|
|
20231113,095400,63245540,5550,5550,5550,5550,0
|
|
20231113,095300,63245540,5550,5550,5550,5550,0
|
|
20231113,095200,63245540,5550,5550,5550,5550,1120
|
|
20231113,095100,57029540,5550,5540,5550,5540,2763
|
|
20231113,095000,41695710,5530,5530,5530,5530,183
|
|
20231113,094900,40683720,5520,5520,5520,5520,0
|
|
20231113,094800,40683720,5520,5520,5520,5520,0
|
|
20231113,094700,40683720,5520,5520,5520,5520,3339
|
|
20231113,094600,22252440,5530,5530,5530,5530,0
|
|
20231113,094500,22252440,5530,5530,5530,5530,0
|
|
20231113,094400,22252440,5530,5530,5530,5530,1
|
|
20231113,094300,22246910,5530,5530,5530,5530,1
|
|
20231113,094200,22241380,5520,5490,5520,5490,1662
|
|
20231113,094100,13080260,5480,5480,5480,5480,200
|
|
20231113,094000,11984260,5470,5470,5470,5470,0
|
|
20231113,093900,11984260,5470,5470,5470,5470,0
|
|
20231113,093800,11984260,5470,5470,5470,5470,0
|
|
20231113,093700,11984260,5470,5470,5470,5470,0
|
|
20231113,093600,11984260,5470,5470,5470,5470,103
|
|
20231113,093500,11420850,5490,5490,5490,5490,2
|
|
20231113,093400,11409870,5490,5490,5490,5490,0
|
|
20231113,093300,11409870,5490,5490,5490,5490,1
|
|
20231113,093200,11404380,5490,5490,5490,5490,2
|
|
20231113,093100,11393400,5490,5480,5490,5480,101
|
|
20231113,093000,10839910,5480,5480,5480,5480,10
|
|
20231113,092900,10785110,5480,5480,5480,5480,0
|
|
20231113,092800,10785110,5480,5480,5480,5480,10
|
|
20231113,092700,10730310,5470,5460,5470,5450,78
|
|
20231113,092600,10304540,5440,5480,5480,5440,376
|
|
20231113,092500,8252600,5510,5510,5510,5510,0
|
|
20231113,092400,8252600,5510,5500,5510,5500,238
|
|
20231113,092300,6942700,5500,5500,5500,5500,128
|
|
20231113,092200,6238700,5500,5500,5500,5500,0
|
|
20231113,092100,6238700,5500,5500,5500,5500,118
|
|
20231113,092000,5589700,5490,5490,5490,5490,100
|
|
20231113,091900,5040700,5490,5490,5490,5490,0
|
|
20231113,091800,5040700,5490,5490,5490,5490,0
|
|
20231113,091700,5040700,5490,5490,5490,5490,0
|
|
20231113,091600,5040700,5490,5490,5490,5490,100
|
|
20231113,091500,4491700,5500,5500,5500,5500,100
|
|
20231113,091400,3941700,5480,5480,5480,5480,6
|
|
20231113,091300,3908820,5480,5480,5480,5480,185
|
|
20231113,091200,2895020,5490,5490,5490,5490,10
|
|
20231113,091100,2840120,5500,5500,5500,5500,0
|
|
20231113,091000,2840120,5500,5500,5500,5500,10
|
|
20231113,090900,2785120,5520,5520,5520,5520,40
|
|
20231113,090800,2564320,5520,5520,5520,5520,0
|
|
20231113,090700,2564320,5520,5520,5520,5520,0
|
|
20231113,090600,2564320,5520,5520,5520,5520,0
|
|
20231113,090500,2564320,5520,5500,5520,5500,24
|
|
20231113,090400,2432260,5510,5540,5540,5510,9
|
|
20231113,090300,2382530,5540,5500,5590,5500,401
|
|
20231113,090200,164480,5500,5500,5500,5500,0
|
|
20231113,090100,164480,5500,5490,5500,5490,5
|
|
20231113,090000,137000,5480,5480,5480,5480,25
|