701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,203800,90014580,5590,5590,5590,5590,15
|
|
20231110,203700,90014580,5590,5590,5590,5590,0
|
|
20231110,203600,90014580,5590,5590,5590,5590,0
|
|
20231110,203500,90014580,5590,5590,5590,5590,0
|
|
20231110,203400,90014580,5590,5590,5590,5590,0
|
|
20231110,203300,90014580,5590,5590,5590,5590,0
|
|
20231110,203200,90014580,5590,5590,5590,5590,0
|
|
20231110,203100,90014580,5590,5590,5590,5590,0
|
|
20231110,203000,90014580,5590,5590,5590,5590,0
|
|
20231110,202900,90014580,5590,5590,5590,5590,0
|
|
20231110,202800,90014580,5590,5590,5590,5590,0
|
|
20231110,202700,90014580,5590,5590,5590,5590,0
|
|
20231110,202600,90014580,5590,5590,5590,5590,0
|
|
20231110,202500,90014580,5590,5590,5590,5590,0
|
|
20231110,202400,90014580,5590,5590,5590,5590,0
|
|
20231110,202300,90014580,5590,5590,5590,5590,0
|
|
20231110,202200,90014580,5590,5590,5590,5590,0
|
|
20231110,202100,90014580,5590,5590,5590,5590,0
|
|
20231110,202000,90014580,5590,5590,5590,5590,0
|
|
20231110,201900,90014580,5590,5590,5590,5590,0
|
|
20231110,201800,90014580,5590,5590,5590,5590,0
|
|
20231110,201700,90014580,5590,5590,5590,5590,0
|
|
20231110,201600,90014580,5590,5590,5590,5590,0
|
|
20231110,201500,90014580,5590,5590,5590,5590,0
|
|
20231110,201400,90014580,5590,5590,5590,5590,0
|
|
20231110,201300,90014580,5590,5590,5590,5590,0
|
|
20231110,201200,90014580,5590,5590,5590,5590,0
|
|
20231110,201100,90014580,5590,5590,5590,5590,0
|
|
20231110,201000,90014580,5590,5590,5590,5590,0
|
|
20231110,200900,90014580,5590,5590,5590,5590,0
|
|
20231110,200800,90014580,5590,5590,5590,5590,15
|
|
20231110,200700,90014580,5590,5590,5590,5590,0
|
|
20231110,200600,90014580,5590,5590,5590,5590,0
|
|
20231110,200500,90014580,5590,5590,5590,5590,0
|
|
20231110,200400,90014580,5590,5590,5590,5590,0
|
|
20231110,200300,90014580,5590,5590,5590,5590,0
|
|
20231110,200200,90014580,5590,5590,5590,5590,0
|
|
20231110,200100,90014580,5590,5590,5590,5590,0
|
|
20231110,200000,90014580,5590,5590,5590,5590,0
|
|
20231110,195900,90014580,5590,5590,5590,5590,0
|
|
20231110,195800,90014580,5590,5590,5590,5590,0
|
|
20231110,195700,90014580,5590,5590,5590,5590,0
|
|
20231110,195600,90014580,5590,5590,5590,5590,0
|
|
20231110,195500,90014580,5590,5590,5590,5590,0
|
|
20231110,195400,90014580,5590,5590,5590,5590,0
|
|
20231110,195300,90014580,5590,5590,5590,5590,0
|
|
20231110,195200,90014580,5590,5590,5590,5590,0
|
|
20231110,195100,90014580,5590,5590,5590,5590,0
|
|
20231110,195000,90014580,5590,5590,5590,5590,0
|
|
20231110,194900,90014580,5590,5590,5590,5590,0
|
|
20231110,194800,90014580,5590,5590,5590,5590,0
|
|
20231110,194700,90014580,5590,5590,5590,5590,0
|
|
20231110,194600,90014580,5590,5590,5590,5590,0
|
|
20231110,194500,90014580,5590,5590,5590,5590,0
|
|
20231110,194400,90014580,5590,5590,5590,5590,0
|
|
20231110,194300,90014580,5590,5590,5590,5590,0
|
|
20231110,194200,90014580,5590,5590,5590,5590,0
|
|
20231110,194100,90014580,5590,5590,5590,5590,0
|
|
20231110,194000,90014580,5590,5590,5590,5590,0
|
|
20231110,193900,90014580,5590,5590,5590,5590,0
|
|
20231110,193800,90014580,5590,5590,5590,5590,15
|
|
20231110,193700,90014580,5590,5590,5590,5590,0
|
|
20231110,193600,90014580,5590,5590,5590,5590,0
|
|
20231110,193500,90014580,5590,5590,5590,5590,0
|
|
20231110,193400,90014580,5590,5590,5590,5590,0
|
|
20231110,193300,90014580,5590,5590,5590,5590,0
|
|
20231110,193200,90014580,5590,5590,5590,5590,0
|
|
20231110,193100,90014580,5590,5590,5590,5590,0
|
|
20231110,193000,90014580,5590,5590,5590,5590,0
|
|
20231110,192900,90014580,5590,5590,5590,5590,0
|
|
20231110,192800,90014580,5590,5590,5590,5590,0
|
|
20231110,192700,90014580,5590,5590,5590,5590,0
|
|
20231110,192600,90014580,5590,5590,5590,5590,0
|
|
20231110,192500,90014580,5590,5590,5590,5590,0
|
|
20231110,192400,90014580,5590,5590,5590,5590,0
|
|
20231110,192300,90014580,5590,5590,5590,5590,0
|
|
20231110,192200,90014580,5590,5590,5590,5590,0
|
|
20231110,192100,90014580,5590,5590,5590,5590,0
|
|
20231110,192000,90014580,5590,5590,5590,5590,0
|
|
20231110,191900,90014580,5590,5590,5590,5590,0
|
|
20231110,191800,90014580,5590,5590,5590,5590,0
|
|
20231110,191700,90014580,5590,5590,5590,5590,0
|
|
20231110,191600,90014580,5590,5590,5590,5590,0
|
|
20231110,191500,90014580,5590,5590,5590,5590,0
|
|
20231110,191400,90014580,5590,5590,5590,5590,0
|
|
20231110,191300,90014580,5590,5590,5590,5590,0
|
|
20231110,191200,90014580,5590,5590,5590,5590,0
|
|
20231110,191100,90014580,5590,5590,5590,5590,0
|
|
20231110,191000,90014580,5590,5590,5590,5590,0
|
|
20231110,190900,90014580,5590,5590,5590,5590,0
|
|
20231110,190800,90014580,5590,5590,5590,5590,15
|
|
20231110,190700,90014580,5590,5590,5590,5590,0
|
|
20231110,190600,90014580,5590,5590,5590,5590,0
|
|
20231110,190500,90014580,5590,5590,5590,5590,0
|
|
20231110,190400,90014580,5590,5590,5590,5590,0
|
|
20231110,190300,90014580,5590,5590,5590,5590,0
|
|
20231110,190200,90014580,5590,5590,5590,5590,0
|
|
20231110,190100,90014580,5590,5590,5590,5590,0
|
|
20231110,190000,90014580,5590,5590,5590,5590,0
|
|
20231110,185900,90014580,5590,5590,5590,5590,0
|
|
20231110,185800,90014580,5590,5590,5590,5590,0
|
|
20231110,185700,90014580,5590,5590,5590,5590,0
|
|
20231110,185600,90014580,5590,5590,5590,5590,0
|
|
20231110,185500,90014580,5590,5590,5590,5590,0
|
|
20231110,185400,90014580,5590,5590,5590,5590,0
|
|
20231110,185300,90014580,5590,5590,5590,5590,0
|
|
20231110,185200,90014580,5590,5590,5590,5590,0
|
|
20231110,185100,90014580,5590,5590,5590,5590,0
|
|
20231110,185000,90014580,5590,5590,5590,5590,0
|
|
20231110,184900,90014580,5590,5590,5590,5590,0
|
|
20231110,184800,90014580,5590,5590,5590,5590,0
|
|
20231110,184700,90014580,5590,5590,5590,5590,0
|
|
20231110,184600,90014580,5590,5590,5590,5590,0
|
|
20231110,184500,90014580,5590,5590,5590,5590,0
|
|
20231110,184400,90014580,5590,5590,5590,5590,0
|
|
20231110,184300,90014580,5590,5590,5590,5590,0
|
|
20231110,184200,90014580,5590,5590,5590,5590,0
|
|
20231110,184100,90014580,5590,5590,5590,5590,0
|
|
20231110,184000,90014580,5590,5590,5590,5590,0
|
|
20231110,183900,90014580,5590,5590,5590,5590,0
|
|
20231110,183800,90014580,5590,5590,5590,5590,15
|
|
20231110,183700,90014580,5590,5590,5590,5590,0
|
|
20231110,183600,90014580,5590,5590,5590,5590,0
|
|
20231110,183500,90014580,5590,5590,5590,5590,0
|
|
20231110,183400,90014580,5590,5590,5590,5590,0
|
|
20231110,183300,90014580,5590,5590,5590,5590,0
|
|
20231110,183200,90014580,5590,5590,5590,5590,0
|
|
20231110,183100,90014580,5590,5590,5590,5590,0
|
|
20231110,183000,90014580,5590,5590,5590,5590,0
|
|
20231110,182900,90014580,5590,5590,5590,5590,0
|
|
20231110,182800,90014580,5590,5590,5590,5590,0
|
|
20231110,182700,90014580,5590,5590,5590,5590,0
|
|
20231110,182600,90014580,5590,5590,5590,5590,0
|
|
20231110,182500,90014580,5590,5590,5590,5590,0
|
|
20231110,182400,90014580,5590,5590,5590,5590,0
|
|
20231110,182300,90014580,5590,5590,5590,5590,0
|
|
20231110,182200,90014580,5590,5590,5590,5590,0
|
|
20231110,182100,90014580,5590,5590,5590,5590,0
|
|
20231110,182000,90014580,5590,5590,5590,5590,0
|
|
20231110,181900,90014580,5590,5590,5590,5590,0
|
|
20231110,181800,90014580,5590,5590,5590,5590,0
|
|
20231110,181700,90014580,5590,5590,5590,5590,0
|
|
20231110,181600,90014580,5590,5590,5590,5590,0
|
|
20231110,181500,90014580,5590,5590,5590,5590,0
|
|
20231110,181400,90014580,5590,5590,5590,5590,0
|
|
20231110,181300,90014580,5590,5590,5590,5590,0
|
|
20231110,181200,90014580,5590,5590,5590,5590,0
|
|
20231110,181100,90014580,5590,5590,5590,5590,0
|
|
20231110,181000,90014580,5590,5590,5590,5590,0
|
|
20231110,180900,90014580,5590,5590,5590,5590,0
|
|
20231110,180800,90014580,5590,5590,5590,5590,15
|
|
20231110,180700,90014580,5590,5590,5590,5590,0
|
|
20231110,180600,90014580,5590,5590,5590,5590,0
|
|
20231110,180500,90014580,5590,5590,5590,5590,0
|
|
20231110,180400,90014580,5590,5590,5590,5590,0
|
|
20231110,180300,90014580,5590,5590,5590,5590,0
|
|
20231110,180200,90014580,5590,5590,5590,5590,0
|
|
20231110,180100,90014580,5590,5590,5590,5590,0
|
|
20231110,180000,90014580,5590,5590,5590,5590,0
|
|
20231110,175900,90014580,5590,5590,5590,5590,0
|
|
20231110,175800,90014580,5590,5590,5590,5590,0
|
|
20231110,175700,90014580,5590,5590,5590,5590,0
|
|
20231110,175600,90014580,5590,5590,5590,5590,0
|
|
20231110,175500,90014580,5590,5590,5590,5590,0
|
|
20231110,175400,90014580,5590,5590,5590,5590,0
|
|
20231110,175300,90014580,5590,5590,5590,5590,0
|
|
20231110,175200,90014580,5590,5590,5590,5590,0
|
|
20231110,175100,90014580,5590,5590,5590,5590,0
|
|
20231110,175000,90014580,5590,5590,5590,5590,0
|
|
20231110,174900,90014580,5590,5590,5590,5590,0
|
|
20231110,174800,90014580,5590,5590,5590,5590,0
|
|
20231110,174700,90014580,5590,5590,5590,5590,0
|
|
20231110,174600,90014580,5590,5590,5590,5590,0
|
|
20231110,174500,90014580,5590,5590,5590,5590,0
|
|
20231110,174400,90014580,5590,5590,5590,5590,0
|
|
20231110,174300,90014580,5590,5590,5590,5590,0
|
|
20231110,174200,90014580,5590,5590,5590,5590,0
|
|
20231110,174100,90014580,5590,5590,5590,5590,0
|
|
20231110,174000,90014580,5590,5590,5590,5590,0
|
|
20231110,173900,90014580,5590,5590,5590,5590,0
|
|
20231110,173800,90014580,5590,5590,5590,5590,15
|
|
20231110,173700,90014580,5590,5590,5590,5590,0
|
|
20231110,173600,90014580,5590,5590,5590,5590,0
|
|
20231110,173500,90014580,5590,5590,5590,5590,0
|
|
20231110,173400,90014580,5590,5590,5590,5590,0
|
|
20231110,173300,90014580,5590,5590,5590,5590,0
|
|
20231110,173200,90014580,5590,5590,5590,5590,0
|
|
20231110,173100,90014580,5590,5590,5590,5590,0
|
|
20231110,173000,90014580,5590,5590,5590,5590,0
|
|
20231110,172900,90014580,5590,5590,5590,5590,0
|
|
20231110,172800,90014580,5590,5590,5590,5590,0
|
|
20231110,172700,90014580,5590,5590,5590,5590,0
|
|
20231110,172600,90014580,5590,5590,5590,5590,0
|
|
20231110,172500,90014580,5590,5590,5590,5590,0
|
|
20231110,172400,90014580,5590,5590,5590,5590,0
|
|
20231110,172300,90014580,5590,5590,5590,5590,0
|
|
20231110,172200,90014580,5590,5590,5590,5590,0
|
|
20231110,172100,90014580,5590,5590,5590,5590,0
|
|
20231110,172000,90014580,5590,5590,5590,5590,0
|
|
20231110,171900,90014580,5590,5590,5590,5590,0
|
|
20231110,171800,90014580,5590,5590,5590,5590,0
|
|
20231110,171700,90014580,5590,5590,5590,5590,0
|
|
20231110,171600,90014580,5590,5590,5590,5590,0
|
|
20231110,171500,90014580,5590,5590,5590,5590,0
|
|
20231110,171400,90014580,5590,5590,5590,5590,0
|
|
20231110,171300,90014580,5590,5590,5590,5590,0
|
|
20231110,171200,90014580,5590,5590,5590,5590,0
|
|
20231110,171100,90014580,5590,5590,5590,5590,0
|
|
20231110,171000,90014580,5590,5590,5590,5590,0
|
|
20231110,170900,90014580,5590,5590,5590,5590,0
|
|
20231110,170800,90014580,5590,5590,5590,5590,15
|
|
20231110,170700,90014580,5590,5590,5590,5590,0
|
|
20231110,170600,90014580,5590,5590,5590,5590,0
|
|
20231110,170500,90014580,5590,5590,5590,5590,0
|
|
20231110,170400,90014580,5590,5590,5590,5590,0
|
|
20231110,170300,90014580,5590,5590,5590,5590,0
|
|
20231110,170200,90014580,5590,5590,5590,5590,0
|
|
20231110,170100,90014580,5590,5590,5590,5590,0
|
|
20231110,170000,90014580,5590,5590,5590,5590,0
|
|
20231110,165900,90014580,5590,5590,5590,5590,0
|
|
20231110,165800,90014580,5590,5590,5590,5590,0
|
|
20231110,165700,90014580,5590,5590,5590,5590,0
|
|
20231110,165600,90014580,5590,5590,5590,5590,0
|
|
20231110,165500,90014580,5590,5590,5590,5590,0
|
|
20231110,165400,90014580,5590,5590,5590,5590,0
|
|
20231110,165300,90014580,5590,5590,5590,5590,0
|
|
20231110,165200,90014580,5590,5590,5590,5590,0
|
|
20231110,165100,90014580,5590,5590,5590,5590,0
|
|
20231110,165000,90014580,5590,5590,5590,5590,0
|
|
20231110,164900,90014580,5590,5590,5590,5590,0
|
|
20231110,164800,90014580,5590,5590,5590,5590,0
|
|
20231110,164700,90014580,5590,5590,5590,5590,0
|
|
20231110,164600,90014580,5590,5590,5590,5590,0
|
|
20231110,164500,90014580,5590,5590,5590,5590,0
|
|
20231110,164400,90014580,5590,5590,5590,5590,0
|
|
20231110,164300,90014580,5590,5590,5590,5590,0
|
|
20231110,164200,90014580,5590,5590,5590,5590,0
|
|
20231110,164100,90014580,5590,5590,5590,5590,0
|
|
20231110,164000,90014580,5590,5590,5590,5590,0
|
|
20231110,163900,90014580,5590,5590,5590,5590,0
|
|
20231110,163800,90014580,5590,5590,5590,5590,15
|
|
20231110,163700,90014580,5590,5590,5590,5590,0
|
|
20231110,163600,90014580,5590,5590,5590,5590,0
|
|
20231110,163500,90014580,5590,5590,5590,5590,0
|
|
20231110,163400,90014580,5590,5590,5590,5590,0
|
|
20231110,163300,90014580,5590,5590,5590,5590,0
|
|
20231110,163200,90014580,5590,5590,5590,5590,0
|
|
20231110,163100,90014580,5590,5590,5590,5590,0
|
|
20231110,163000,90014580,5590,5590,5590,5590,0
|
|
20231110,162900,90014580,5590,5590,5590,5590,0
|
|
20231110,162800,90014580,5590,5590,5590,5590,0
|
|
20231110,162700,90014580,5590,5590,5590,5590,0
|
|
20231110,162600,90014580,5590,5590,5590,5590,0
|
|
20231110,162500,90014580,5590,5590,5590,5590,0
|
|
20231110,162400,90014580,5590,5590,5590,5590,0
|
|
20231110,162300,90014580,5590,5590,5590,5590,0
|
|
20231110,162200,90014580,5590,5590,5590,5590,0
|
|
20231110,162100,90014580,5590,5590,5590,5590,0
|
|
20231110,162000,90014580,5590,5590,5590,5590,0
|
|
20231110,161900,90014580,5590,5590,5590,5590,0
|
|
20231110,161800,90014580,5590,5590,5590,5590,0
|
|
20231110,161700,90014580,5590,5590,5590,5590,0
|
|
20231110,161600,90014580,5590,5590,5590,5590,0
|
|
20231110,161500,90014580,5590,5590,5590,5590,0
|
|
20231110,161400,90014580,5590,5590,5590,5590,0
|
|
20231110,161300,90014580,5590,5590,5590,5590,0
|
|
20231110,161200,90014580,5590,5590,5590,5590,0
|
|
20231110,161100,90014580,5590,5590,5590,5590,0
|
|
20231110,161000,90014580,5590,5590,5590,5590,0
|
|
20231110,160900,90014580,5590,5590,5590,5590,0
|
|
20231110,160800,90014580,5590,5590,5590,5590,15
|
|
20231110,160700,90014580,5590,5590,5590,5590,0
|
|
20231110,160600,90014580,5590,5590,5590,5590,0
|
|
20231110,160500,90014580,5590,5590,5590,5590,0
|
|
20231110,160400,90014580,5590,5590,5590,5590,0
|
|
20231110,160300,90014580,5590,5590,5590,5590,0
|
|
20231110,160200,90014580,5590,5590,5590,5590,0
|
|
20231110,160100,90014580,5590,5590,5590,5590,0
|
|
20231110,160000,90014580,5590,5590,5590,5590,0
|
|
20231110,155900,90014580,5590,5590,5590,5590,0
|
|
20231110,155800,90014580,5590,5590,5590,5590,0
|
|
20231110,155700,90014580,5590,5590,5590,5590,0
|
|
20231110,155600,90014580,5590,5590,5590,5590,0
|
|
20231110,155500,90014580,5590,5590,5590,5590,0
|
|
20231110,155400,90014580,5590,5590,5590,5590,0
|
|
20231110,155300,90014580,5590,5590,5590,5590,0
|
|
20231110,155200,90014580,5590,5590,5590,5590,0
|
|
20231110,155100,90014580,5590,5590,5590,5590,0
|
|
20231110,155000,90014580,5590,5590,5590,5590,0
|
|
20231110,154900,90014580,5590,5590,5590,5590,0
|
|
20231110,154800,90014580,5590,5590,5590,5590,0
|
|
20231110,154700,90014580,5590,5590,5590,5590,0
|
|
20231110,154600,90014580,5590,5590,5590,5590,0
|
|
20231110,154500,90014580,5590,5590,5590,5590,0
|
|
20231110,154400,90014580,5590,5590,5590,5590,0
|
|
20231110,154300,90014580,5590,5590,5590,5590,0
|
|
20231110,154200,90014580,5590,5590,5590,5590,0
|
|
20231110,154100,90014580,5590,5590,5590,5590,0
|
|
20231110,154000,90014580,5590,5590,5590,5590,0
|
|
20231110,153900,90014580,5590,5590,5590,5590,0
|
|
20231110,153800,90014580,5590,5590,5590,5590,15
|
|
20231110,153700,90014580,5590,5590,5590,5590,0
|
|
20231110,153600,90014580,5590,5590,5590,5590,0
|
|
20231110,153500,90014580,5590,5590,5590,5590,0
|
|
20231110,153400,90014580,5590,5590,5590,5590,0
|
|
20231110,153300,90014580,5590,5590,5590,5590,0
|
|
20231110,153200,90014580,5590,5590,5590,5590,0
|
|
20231110,153100,90014580,5590,5590,5590,5590,0
|
|
20231110,153000,90014580,5590,5590,5590,5590,15
|
|
20231110,152900,89930730,5600,5600,5600,5600,0
|
|
20231110,152800,89930730,5600,5600,5600,5600,0
|
|
20231110,152700,89930730,5600,5600,5600,5600,0
|
|
20231110,152600,89930730,5600,5600,5600,5600,0
|
|
20231110,152500,89930730,5600,5600,5600,5600,0
|
|
20231110,152400,89930730,5600,5600,5600,5600,0
|
|
20231110,152300,89930730,5600,5600,5600,5600,0
|
|
20231110,152200,89930730,5600,5600,5600,5600,0
|
|
20231110,152100,89930730,5600,5600,5600,5600,0
|
|
20231110,152000,89930730,5600,5600,5600,5600,0
|
|
20231110,151900,89930730,5600,5580,5600,5570,312
|
|
20231110,151800,88187380,5590,5590,5590,5590,0
|
|
20231110,151700,88187380,5590,5590,5590,5580,35
|
|
20231110,151600,87992030,5580,5580,5580,5580,11
|
|
20231110,151500,87930650,5590,5580,5590,5580,11
|
|
20231110,151400,87869250,5590,5580,5590,5580,13
|
|
20231110,151300,87796680,5590,5590,5590,5590,0
|
|
20231110,151200,87796680,5590,5590,5590,5590,0
|
|
20231110,151100,87796680,5590,5590,5590,5560,177
|
|
20231110,151000,86812440,5560,5570,5570,5560,196
|
|
20231110,150900,85722630,5590,5590,5590,5580,10
|
|
20231110,150800,85666800,5580,5580,5580,5580,0
|
|
20231110,150700,85666800,5580,5580,5580,5580,2
|
|
20231110,150600,85655640,5580,5580,5580,5580,2
|
|
20231110,150500,85644480,5590,5590,5590,5590,0
|
|
20231110,150400,85644480,5590,5590,5590,5560,140
|
|
20231110,150300,84863080,5590,5570,5590,5560,25
|
|
20231110,150200,84723380,5580,5580,5580,5580,0
|
|
20231110,150100,84723380,5580,5580,5580,5580,1
|
|
20231110,150000,84717800,5590,5590,5590,5590,0
|
|
20231110,145900,84717800,5590,5590,5590,5590,0
|
|
20231110,145800,84717800,5590,5590,5590,5590,0
|
|
20231110,145700,84717800,5590,5600,5600,5590,2
|
|
20231110,145600,84706610,5560,5560,5560,5560,0
|
|
20231110,145500,84706610,5560,5560,5560,5560,3
|
|
20231110,145400,84689930,5610,5610,5610,5610,0
|
|
20231110,145300,84689930,5610,5610,5610,5610,0
|
|
20231110,145200,84689930,5610,5610,5610,5610,0
|
|
20231110,145100,84689930,5610,5610,5610,5610,0
|
|
20231110,145000,84689930,5610,5610,5610,5610,0
|
|
20231110,144900,84689930,5610,5610,5610,5610,0
|
|
20231110,144800,84689930,5610,5610,5610,5580,5
|
|
20231110,144700,84661910,5580,5580,5580,5580,0
|
|
20231110,144600,84661910,5580,5610,5610,5580,3
|
|
20231110,144500,84645110,5580,5580,5580,5580,1
|
|
20231110,144400,84639530,5560,5580,5580,5560,485
|
|
20231110,144300,81942590,5590,5590,5590,5590,0
|
|
20231110,144200,81942590,5590,5590,5590,5590,0
|
|
20231110,144100,81942590,5590,5590,5590,5590,133
|
|
20231110,144000,81199120,5600,5600,5600,5600,0
|
|
20231110,143900,81199120,5600,5600,5600,5600,1
|
|
20231110,143800,81193520,5590,5590,5590,5590,0
|
|
20231110,143700,81193520,5590,5590,5590,5590,1
|
|
20231110,143600,81187930,5580,5580,5580,5580,0
|
|
20231110,143500,81187930,5580,5580,5580,5580,0
|
|
20231110,143400,81187930,5580,5580,5580,5580,0
|
|
20231110,143300,81187930,5580,5580,5580,5580,3
|
|
20231110,143200,81171190,5570,5570,5570,5570,0
|
|
20231110,143100,81171190,5570,5570,5570,5570,10
|
|
20231110,143000,81115490,5580,5580,5580,5580,10
|
|
20231110,142900,81059690,5590,5590,5590,5590,11
|
|
20231110,142800,80998200,5600,5600,5600,5600,0
|
|
20231110,142700,80998200,5600,5600,5600,5600,1
|
|
20231110,142600,80992600,5620,5620,5620,5620,0
|
|
20231110,142500,80992600,5620,5620,5620,5620,0
|
|
20231110,142400,80992600,5620,5620,5620,5620,0
|
|
20231110,142300,80992600,5620,5620,5620,5620,0
|
|
20231110,142200,80992600,5620,5620,5620,5620,1950
|
|
20231110,142100,70033600,5600,5600,5600,5600,10
|
|
20231110,142000,69977600,5620,5610,5620,5610,11
|
|
20231110,141900,69915880,5550,5620,5630,5550,119
|
|
20231110,141800,69247780,5630,5630,5630,5630,0
|
|
20231110,141700,69247780,5630,5630,5630,5630,0
|
|
20231110,141600,69247780,5630,5620,5630,5620,300
|
|
20231110,141500,67558870,5540,5540,5540,5540,0
|
|
20231110,141400,67558870,5540,5540,5540,5540,50
|
|
20231110,141300,67281870,5630,5590,5630,5590,399
|
|
20231110,141200,65037860,5580,5580,5580,5580,33
|
|
20231110,141100,64853720,5560,5560,5560,5560,0
|
|
20231110,141000,64853720,5560,5560,5560,5560,50
|
|
20231110,140900,64575720,5590,5590,5590,5590,29
|
|
20231110,140800,64413610,5520,5520,5520,5520,0
|
|
20231110,140700,64413610,5520,5520,5520,5520,0
|
|
20231110,140600,64413610,5520,5540,5540,5520,10
|
|
20231110,140500,64358340,5600,5600,5600,5600,0
|
|
20231110,140400,64358340,5600,5600,5600,5600,0
|
|
20231110,140300,64358340,5600,5600,5600,5600,0
|
|
20231110,140200,64358340,5600,5600,5600,5600,0
|
|
20231110,140100,64358340,5600,5600,5600,5600,0
|
|
20231110,140000,64358340,5600,5600,5600,5600,1
|
|
20231110,135900,64352740,5550,5550,5550,5550,0
|
|
20231110,135800,64352740,5550,5550,5550,5550,0
|
|
20231110,135700,64352740,5550,5550,5550,5550,0
|
|
20231110,135600,64352740,5550,5550,5550,5550,0
|
|
20231110,135500,64352740,5550,5550,5550,5550,0
|
|
20231110,135400,64352740,5550,5550,5550,5550,21
|
|
20231110,135300,64236190,5570,5570,5570,5570,0
|
|
20231110,135200,64236190,5570,5570,5570,5570,0
|
|
20231110,135100,64236190,5570,5570,5570,5570,0
|
|
20231110,135000,64236190,5570,5570,5570,5570,0
|
|
20231110,134900,64236190,5570,5570,5570,5570,0
|
|
20231110,134800,64236190,5570,5570,5570,5570,0
|
|
20231110,134700,64236190,5570,5570,5570,5570,0
|
|
20231110,134600,64236190,5570,5570,5570,5570,3
|
|
20231110,134500,64219480,5560,5560,5560,5560,0
|
|
20231110,134400,64219480,5560,5560,5560,5560,0
|
|
20231110,134300,64219480,5560,5570,5570,5560,2
|
|
20231110,134200,64208350,5590,5620,5620,5590,41
|
|
20231110,134100,63978720,5610,5620,5620,5610,10
|
|
20231110,134000,63922610,5630,5630,5630,5630,0
|
|
20231110,133900,63922610,5630,5630,5630,5630,0
|
|
20231110,133800,63922610,5630,5630,5630,5630,0
|
|
20231110,133700,63922610,5630,5630,5630,5630,0
|
|
20231110,133600,63922610,5630,5630,5630,5630,0
|
|
20231110,133500,63922610,5630,5630,5630,5630,6
|
|
20231110,133400,63888830,5640,5660,5660,5640,6
|
|
20231110,133300,63854930,5640,5680,5680,5640,5
|
|
20231110,133200,63826690,5690,5660,5690,5660,300
|
|
20231110,133100,62120390,5660,5660,5660,5660,10
|
|
20231110,133000,62063790,5660,5660,5660,5660,200
|
|
20231110,132900,60931790,5660,5630,5660,5630,10
|
|
20231110,132800,60875400,5630,5630,5630,5630,0
|
|
20231110,132700,60875400,5630,5630,5630,5630,4
|
|
20231110,132600,60852880,5630,5630,5630,5630,50
|
|
20231110,132500,60571380,5630,5630,5630,5630,0
|
|
20231110,132400,60571380,5630,5640,5640,5630,2
|
|
20231110,132300,60560110,5690,5690,5690,5690,0
|
|
20231110,132200,60560110,5690,5690,5690,5690,0
|
|
20231110,132100,60560110,5690,5600,5690,5600,48
|
|
20231110,132000,60287620,5600,5600,5600,5600,0
|
|
20231110,131900,60287620,5600,5600,5600,5600,10
|
|
20231110,131800,60231620,5610,5590,5610,5590,403
|
|
20231110,131700,57974820,5600,5590,5600,5590,170
|
|
20231110,131600,57022860,5600,5600,5600,5600,0
|
|
20231110,131500,57022860,5600,5600,5600,5600,0
|
|
20231110,131400,57022860,5600,5600,5600,5600,0
|
|
20231110,131300,57022860,5600,5600,5600,5600,0
|
|
20231110,131200,57022860,5600,5590,5600,5580,23
|
|
20231110,131100,56894290,5600,5510,5600,5510,1801
|
|
20231110,131000,46811070,5510,5500,5520,5500,315
|
|
20231110,130900,45075060,5510,5510,5510,5510,0
|
|
20231110,130800,45075060,5510,5510,5510,5510,0
|
|
20231110,130700,45075060,5510,5510,5510,5510,0
|
|
20231110,130600,45075060,5510,5510,5510,5510,0
|
|
20231110,130500,45075060,5510,5510,5510,5510,0
|
|
20231110,130400,45075060,5510,5510,5510,5510,0
|
|
20231110,130300,45075060,5510,5510,5510,5510,0
|
|
20231110,130200,45075060,5510,5510,5510,5510,0
|
|
20231110,130100,45075060,5510,5510,5510,5510,0
|
|
20231110,130000,45075060,5510,5510,5510,5510,0
|
|
20231110,125900,45075060,5510,5510,5510,5510,0
|
|
20231110,125800,45075060,5510,5510,5510,5510,0
|
|
20231110,125700,45075060,5510,5510,5510,5510,0
|
|
20231110,125600,45075060,5510,5510,5510,5510,0
|
|
20231110,125500,45075060,5510,5510,5510,5510,0
|
|
20231110,125400,45075060,5510,5510,5510,5510,0
|
|
20231110,125300,45075060,5510,5480,5510,5480,39
|
|
20231110,125200,44861040,5470,5470,5470,5470,6
|
|
20231110,125100,44828220,5460,5460,5460,5460,0
|
|
20231110,125000,44828220,5460,5460,5460,5460,0
|
|
20231110,124900,44828220,5460,5460,5460,5460,0
|
|
20231110,124800,44828220,5460,5460,5460,5460,0
|
|
20231110,124700,44828220,5460,5460,5460,5460,1
|
|
20231110,124600,44822760,5460,5460,5460,5460,0
|
|
20231110,124500,44822760,5460,5460,5460,5460,49
|
|
20231110,124400,44555220,5460,5460,5460,5460,0
|
|
20231110,124300,44555220,5460,5470,5470,5460,96
|
|
20231110,124200,44030110,5470,5470,5470,5470,0
|
|
20231110,124100,44030110,5470,5470,5470,5470,0
|
|
20231110,124000,44030110,5470,5470,5470,5470,0
|
|
20231110,123900,44030110,5470,5470,5470,5470,0
|
|
20231110,123800,44030110,5470,5470,5470,5470,0
|
|
20231110,123700,44030110,5470,5470,5470,5470,0
|
|
20231110,123600,44030110,5470,5470,5470,5470,30
|
|
20231110,123500,43866010,5470,5470,5470,5470,0
|
|
20231110,123400,43866010,5470,5470,5470,5470,0
|
|
20231110,123300,43866010,5470,5470,5470,5470,0
|
|
20231110,123200,43866010,5470,5470,5470,5470,0
|
|
20231110,123100,43866010,5470,5470,5470,5470,0
|
|
20231110,123000,43866010,5470,5470,5470,5470,0
|
|
20231110,122900,43866010,5470,5470,5470,5470,0
|
|
20231110,122800,43866010,5470,5470,5470,5470,0
|
|
20231110,122700,43866010,5470,5470,5470,5470,0
|
|
20231110,122600,43866010,5470,5470,5470,5470,0
|
|
20231110,122500,43866010,5470,5470,5470,5470,0
|
|
20231110,122400,43866010,5470,5470,5470,5470,0
|
|
20231110,122300,43866010,5470,5470,5470,5470,0
|
|
20231110,122200,43866010,5470,5470,5470,5470,0
|
|
20231110,122100,43866010,5470,5470,5470,5470,0
|
|
20231110,122000,43866010,5470,5470,5470,5470,0
|
|
20231110,121900,43866010,5470,5470,5470,5470,1
|
|
20231110,121800,43860540,5440,5440,5440,5440,0
|
|
20231110,121700,43860540,5440,5440,5440,5440,30
|
|
20231110,121600,43697340,5470,5470,5470,5470,0
|
|
20231110,121500,43697340,5470,5470,5470,5470,0
|
|
20231110,121400,43697340,5470,5450,5470,5450,2601
|
|
20231110,121300,29471860,5440,5440,5440,5440,0
|
|
20231110,121200,29471860,5440,5440,5440,5440,30
|
|
20231110,121100,29308660,5430,5430,5430,5430,0
|
|
20231110,121000,29308660,5430,5430,5430,5430,19
|
|
20231110,120900,29205490,5430,5430,5430,5430,0
|
|
20231110,120800,29205490,5430,5430,5430,5430,0
|
|
20231110,120700,29205490,5430,5430,5430,5430,10
|
|
20231110,120600,29151190,5440,5440,5440,5440,0
|
|
20231110,120500,29151190,5440,5440,5440,5440,0
|
|
20231110,120400,29151190,5440,5440,5440,5440,0
|
|
20231110,120300,29151190,5440,5440,5440,5440,0
|
|
20231110,120200,29151190,5440,5440,5440,5440,0
|
|
20231110,120100,29151190,5440,5440,5440,5440,0
|
|
20231110,120000,29151190,5440,5440,5440,5440,0
|
|
20231110,115900,29151190,5440,5450,5450,5440,179
|
|
20231110,115800,28176650,5460,5460,5460,5460,70
|
|
20231110,115700,27794450,5470,5470,5470,5470,50
|
|
20231110,115600,27520950,5480,5480,5480,5480,0
|
|
20231110,115500,27520950,5480,5480,5480,5480,0
|
|
20231110,115400,27520950,5480,5480,5480,5480,0
|
|
20231110,115300,27520950,5480,5480,5480,5480,3
|
|
20231110,115200,27504510,5480,5480,5480,5480,0
|
|
20231110,115100,27504510,5480,5480,5480,5480,0
|
|
20231110,115000,27504510,5480,5480,5480,5480,0
|
|
20231110,114900,27504510,5480,5480,5480,5480,0
|
|
20231110,114800,27504510,5480,5480,5480,5480,0
|
|
20231110,114700,27504510,5480,5480,5480,5480,0
|
|
20231110,114600,27504510,5480,5480,5480,5480,0
|
|
20231110,114500,27504510,5480,5480,5480,5480,0
|
|
20231110,114400,27504510,5480,5480,5480,5480,0
|
|
20231110,114300,27504510,5480,5480,5480,5480,0
|
|
20231110,114200,27504510,5480,5480,5480,5480,0
|
|
20231110,114100,27504510,5480,5490,5490,5480,203
|
|
20231110,114000,26391770,5490,5490,5490,5490,0
|
|
20231110,113900,26391770,5490,5490,5490,5490,0
|
|
20231110,113800,26391770,5490,5490,5490,5490,0
|
|
20231110,113700,26391770,5490,5490,5490,5490,20
|
|
20231110,113600,26281970,5530,5530,5530,5530,0
|
|
20231110,113500,26281970,5530,5530,5530,5530,0
|
|
20231110,113400,26281970,5530,5530,5530,5530,0
|
|
20231110,113300,26281970,5530,5530,5530,5530,0
|
|
20231110,113200,26281970,5530,5530,5530,5530,0
|
|
20231110,113100,26281970,5530,5530,5530,5530,0
|
|
20231110,113000,26281970,5530,5530,5530,5530,0
|
|
20231110,112900,26281970,5530,5530,5530,5530,0
|
|
20231110,112800,26281970,5530,5530,5530,5530,0
|
|
20231110,112700,26281970,5530,5530,5530,5530,0
|
|
20231110,112600,26281970,5530,5530,5530,5530,0
|
|
20231110,112500,26281970,5530,5530,5530,5530,0
|
|
20231110,112400,26281970,5530,5530,5530,5530,0
|
|
20231110,112300,26281970,5530,5530,5530,5530,0
|
|
20231110,112200,26281970,5530,5530,5530,5530,0
|
|
20231110,112100,26281970,5530,5530,5530,5530,0
|
|
20231110,112000,26281970,5530,5530,5530,5530,0
|
|
20231110,111900,26281970,5530,5530,5530,5530,0
|
|
20231110,111800,26281970,5530,5530,5530,5530,0
|
|
20231110,111700,26281970,5530,5530,5530,5530,0
|
|
20231110,111600,26281970,5530,5530,5530,5530,0
|
|
20231110,111500,26281970,5530,5530,5530,5530,0
|
|
20231110,111400,26281970,5530,5530,5530,5530,0
|
|
20231110,111300,26281970,5530,5530,5530,5530,80
|
|
20231110,111200,25839570,5530,5530,5530,5530,0
|
|
20231110,111100,25839570,5530,5530,5530,5530,0
|
|
20231110,111000,25839570,5530,5490,5530,5490,52
|
|
20231110,110900,25554050,5490,5490,5490,5490,0
|
|
20231110,110800,25554050,5490,5490,5490,5490,0
|
|
20231110,110700,25554050,5490,5490,5490,5490,0
|
|
20231110,110600,25554050,5490,5500,5500,5490,254
|
|
20231110,110500,24157590,5500,5500,5500,5500,0
|
|
20231110,110400,24157590,5500,5500,5500,5500,0
|
|
20231110,110300,24157590,5500,5500,5500,5500,0
|
|
20231110,110200,24157590,5500,5530,5530,5500,104
|
|
20231110,110100,23584970,5540,5540,5540,5540,1
|
|
20231110,110000,23579430,5540,5540,5540,5540,4
|
|
20231110,105900,23557270,5530,5530,5530,5530,0
|
|
20231110,105800,23557270,5530,5510,5530,5510,76
|
|
20231110,105700,23137990,5490,5490,5490,5490,0
|
|
20231110,105600,23137990,5490,5480,5490,5480,207
|
|
20231110,105500,22003070,5450,5450,5450,5450,133
|
|
20231110,105400,21278220,5450,5450,5450,5450,0
|
|
20231110,105300,21278220,5450,5450,5450,5450,3
|
|
20231110,105200,21261870,5450,5450,5450,5450,0
|
|
20231110,105100,21261870,5450,5450,5450,5450,0
|
|
20231110,105000,21261870,5450,5450,5450,5450,0
|
|
20231110,104900,21261870,5450,5450,5450,5450,0
|
|
20231110,104800,21261870,5450,5450,5450,5450,0
|
|
20231110,104700,21261870,5450,5450,5450,5450,0
|
|
20231110,104600,21261870,5450,5450,5450,5450,0
|
|
20231110,104500,21261870,5450,5450,5450,5450,0
|
|
20231110,104400,21261870,5450,5450,5450,5450,0
|
|
20231110,104300,21261870,5450,5450,5450,5450,0
|
|
20231110,104200,21261870,5450,5450,5450,5450,0
|
|
20231110,104100,21261870,5450,5450,5450,5450,1
|
|
20231110,104000,21256420,5450,5450,5450,5450,0
|
|
20231110,103900,21256420,5450,5450,5450,5450,0
|
|
20231110,103800,21256420,5450,5450,5450,5450,0
|
|
20231110,103700,21256420,5450,5450,5450,5450,0
|
|
20231110,103600,21256420,5450,5450,5450,5450,1
|
|
20231110,103500,21250970,5450,5450,5450,5450,0
|
|
20231110,103400,21250970,5450,5450,5450,5450,0
|
|
20231110,103300,21250970,5450,5450,5450,5450,0
|
|
20231110,103200,21250970,5450,5450,5450,5450,0
|
|
20231110,103100,21250970,5450,5450,5450,5450,0
|
|
20231110,103000,21250970,5450,5450,5450,5450,0
|
|
20231110,102900,21250970,5450,5450,5450,5450,0
|
|
20231110,102800,21250970,5450,5450,5450,5450,0
|
|
20231110,102700,21250970,5450,5450,5450,5450,0
|
|
20231110,102600,21250970,5450,5450,5450,5450,0
|
|
20231110,102500,21250970,5450,5450,5450,5450,0
|
|
20231110,102400,21250970,5450,5450,5450,5450,0
|
|
20231110,102300,21250970,5450,5450,5450,5450,1
|
|
20231110,102200,21245520,5430,5430,5430,5430,0
|
|
20231110,102100,21245520,5430,5430,5430,5430,0
|
|
20231110,102000,21245520,5430,5430,5430,5430,0
|
|
20231110,101900,21245520,5430,5430,5430,5430,0
|
|
20231110,101800,21245520,5430,5430,5430,5430,1
|
|
20231110,101700,21240090,5430,5430,5430,5430,0
|
|
20231110,101600,21240090,5430,5430,5430,5430,0
|
|
20231110,101500,21240090,5430,5430,5430,5430,1
|
|
20231110,101400,21234660,5450,5450,5450,5450,3
|
|
20231110,101300,21218310,5430,5430,5430,5430,0
|
|
20231110,101200,21218310,5430,5430,5430,5430,0
|
|
20231110,101100,21218310,5430,5430,5430,5430,0
|
|
20231110,101000,21218310,5430,5430,5430,5430,0
|
|
20231110,100900,21218310,5430,5430,5430,5430,0
|
|
20231110,100800,21218310,5430,5430,5430,5430,428
|
|
20231110,100700,18894270,5430,5430,5430,5430,0
|
|
20231110,100600,18894270,5430,5430,5430,5430,0
|
|
20231110,100500,18894270,5430,5430,5430,5430,411
|
|
20231110,100400,16662540,5430,5430,5430,5430,0
|
|
20231110,100300,16662540,5430,5430,5430,5430,10
|
|
20231110,100200,16608240,5430,5430,5430,5430,0
|
|
20231110,100100,16608240,5430,5430,5430,5430,0
|
|
20231110,100000,16608240,5430,5430,5430,5430,0
|
|
20231110,095900,16608240,5430,5430,5430,5430,10
|
|
20231110,095800,16553940,5390,5390,5390,5390,0
|
|
20231110,095700,16553940,5390,5390,5390,5390,0
|
|
20231110,095600,16553940,5390,5390,5390,5390,0
|
|
20231110,095500,16553940,5390,5390,5390,5390,0
|
|
20231110,095400,16553940,5390,5390,5390,5390,4
|
|
20231110,095300,16532380,5450,5450,5450,5450,0
|
|
20231110,095200,16532380,5450,5450,5450,5450,0
|
|
20231110,095100,16532380,5450,5450,5450,5450,0
|
|
20231110,095000,16532380,5450,5450,5450,5450,0
|
|
20231110,094900,16532380,5450,5450,5450,5450,0
|
|
20231110,094800,16532380,5450,5450,5450,5450,0
|
|
20231110,094700,16532380,5450,5450,5450,5450,0
|
|
20231110,094600,16532380,5450,5450,5450,5450,0
|
|
20231110,094500,16532380,5450,5450,5450,5450,0
|
|
20231110,094400,16532380,5450,5450,5450,5450,1
|
|
20231110,094300,16526930,5450,5450,5450,5450,1
|
|
20231110,094200,16521480,5450,5450,5450,5450,2
|
|
20231110,094100,16510580,5380,5380,5380,5380,0
|
|
20231110,094000,16510580,5380,5380,5380,5380,0
|
|
20231110,093900,16510580,5380,5380,5380,5380,0
|
|
20231110,093800,16510580,5380,5380,5380,5380,0
|
|
20231110,093700,16510580,5380,5380,5380,5380,0
|
|
20231110,093600,16510580,5380,5450,5450,5380,101
|
|
20231110,093500,15967130,5460,5460,5460,5460,0
|
|
20231110,093400,15967130,5460,5390,5460,5390,200
|
|
20231110,093300,14889060,5390,5390,5390,5390,0
|
|
20231110,093200,14889060,5390,5390,5390,5390,0
|
|
20231110,093100,14889060,5390,5390,5390,5390,0
|
|
20231110,093000,14889060,5390,5390,5390,5390,0
|
|
20231110,092900,14889060,5390,5390,5390,5390,2
|
|
20231110,092800,14878280,5410,5410,5410,5410,0
|
|
20231110,092700,14878280,5410,5410,5410,5400,992
|
|
20231110,092600,9512360,5410,5410,5410,5410,113
|
|
20231110,092500,8901030,5410,5410,5410,5410,0
|
|
20231110,092400,8901030,5410,5410,5410,5410,0
|
|
20231110,092300,8901030,5410,5410,5410,5410,0
|
|
20231110,092200,8901030,5410,5410,5410,5410,100
|
|
20231110,092100,8360030,5410,5410,5410,5410,0
|
|
20231110,092000,8360030,5410,5420,5420,5410,137
|
|
20231110,091900,7617910,5420,5450,5450,5420,172
|
|
20231110,091800,6684720,5450,5450,5450,5450,3
|
|
20231110,091700,6668370,5500,5480,5500,5480,7
|
|
20231110,091600,6629950,5470,5470,5470,5470,0
|
|
20231110,091500,6629950,5470,5470,5470,5470,0
|
|
20231110,091400,6629950,5470,5470,5470,5470,0
|
|
20231110,091300,6629950,5470,5470,5470,5470,0
|
|
20231110,091200,6629950,5470,5470,5470,5470,0
|
|
20231110,091100,6629950,5470,5470,5470,5470,42
|
|
20231110,091000,6400210,5420,5420,5420,5420,0
|
|
20231110,090900,6400210,5420,5420,5420,5420,0
|
|
20231110,090800,6400210,5420,5420,5420,5420,0
|
|
20231110,090700,6400210,5420,5420,5420,5420,0
|
|
20231110,090600,6400210,5420,5440,5440,5410,712
|
|
20231110,090500,2531340,5430,5430,5430,5430,0
|
|
20231110,090400,2531340,5430,5440,5440,5430,53
|
|
20231110,090300,2243510,5580,5580,5580,5580,0
|
|
20231110,090200,2243510,5580,5580,5580,5580,80
|
|
20231110,090100,1797110,5580,5580,5580,5580,300
|
|
20231110,090000,123110,5600,5600,5600,5600,21
|