702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,203900,243137140,5690,5690,5690,5690,245
|
|
20231114,203800,243137140,5690,5690,5690,5690,0
|
|
20231114,203700,243137140,5690,5690,5690,5690,0
|
|
20231114,203600,243137140,5690,5690,5690,5690,0
|
|
20231114,203500,243137140,5690,5690,5690,5690,0
|
|
20231114,203400,243137140,5690,5690,5690,5690,0
|
|
20231114,203300,243137140,5690,5690,5690,5690,0
|
|
20231114,203200,243137140,5690,5690,5690,5690,0
|
|
20231114,203100,243137140,5690,5690,5690,5690,0
|
|
20231114,203000,243137140,5690,5690,5690,5690,0
|
|
20231114,202900,243137140,5690,5690,5690,5690,0
|
|
20231114,202800,243137140,5690,5690,5690,5690,0
|
|
20231114,202700,243137140,5690,5690,5690,5690,0
|
|
20231114,202600,243137140,5690,5690,5690,5690,0
|
|
20231114,202500,243137140,5690,5690,5690,5690,0
|
|
20231114,202400,243137140,5690,5690,5690,5690,0
|
|
20231114,202300,243137140,5690,5690,5690,5690,0
|
|
20231114,202200,243137140,5690,5690,5690,5690,0
|
|
20231114,202100,243137140,5690,5690,5690,5690,0
|
|
20231114,202000,243137140,5690,5690,5690,5690,0
|
|
20231114,201900,243137140,5690,5690,5690,5690,0
|
|
20231114,201800,243137140,5690,5690,5690,5690,0
|
|
20231114,201700,243137140,5690,5690,5690,5690,0
|
|
20231114,201600,243137140,5690,5690,5690,5690,0
|
|
20231114,201500,243137140,5690,5690,5690,5690,0
|
|
20231114,201400,243137140,5690,5690,5690,5690,0
|
|
20231114,201300,243137140,5690,5690,5690,5690,0
|
|
20231114,201200,243137140,5690,5690,5690,5690,0
|
|
20231114,201100,243137140,5690,5690,5690,5690,0
|
|
20231114,201000,243137140,5690,5690,5690,5690,0
|
|
20231114,200900,243137140,5690,5690,5690,5690,245
|
|
20231114,200800,243137140,5690,5690,5690,5690,0
|
|
20231114,200700,243137140,5690,5690,5690,5690,0
|
|
20231114,200600,243137140,5690,5690,5690,5690,0
|
|
20231114,200500,243137140,5690,5690,5690,5690,0
|
|
20231114,200400,243137140,5690,5690,5690,5690,0
|
|
20231114,200300,243137140,5690,5690,5690,5690,0
|
|
20231114,200200,243137140,5690,5690,5690,5690,0
|
|
20231114,200100,243137140,5690,5690,5690,5690,0
|
|
20231114,200000,243137140,5690,5690,5690,5690,0
|
|
20231114,195900,243137140,5690,5690,5690,5690,0
|
|
20231114,195800,243137140,5690,5690,5690,5690,0
|
|
20231114,195700,243137140,5690,5690,5690,5690,0
|
|
20231114,195600,243137140,5690,5690,5690,5690,0
|
|
20231114,195500,243137140,5690,5690,5690,5690,0
|
|
20231114,195400,243137140,5690,5690,5690,5690,0
|
|
20231114,195300,243137140,5690,5690,5690,5690,0
|
|
20231114,195200,243137140,5690,5690,5690,5690,0
|
|
20231114,195100,243137140,5690,5690,5690,5690,0
|
|
20231114,195000,243137140,5690,5690,5690,5690,0
|
|
20231114,194900,243137140,5690,5690,5690,5690,0
|
|
20231114,194800,243137140,5690,5690,5690,5690,0
|
|
20231114,194700,243137140,5690,5690,5690,5690,0
|
|
20231114,194600,243137140,5690,5690,5690,5690,0
|
|
20231114,194500,243137140,5690,5690,5690,5690,0
|
|
20231114,194400,243137140,5690,5690,5690,5690,0
|
|
20231114,194300,243137140,5690,5690,5690,5690,0
|
|
20231114,194200,243137140,5690,5690,5690,5690,0
|
|
20231114,194100,243137140,5690,5690,5690,5690,0
|
|
20231114,194000,243137140,5690,5690,5690,5690,0
|
|
20231114,193900,243137140,5690,5690,5690,5690,245
|
|
20231114,193800,243137140,5690,5690,5690,5690,0
|
|
20231114,193700,243137140,5690,5690,5690,5690,0
|
|
20231114,193600,243137140,5690,5690,5690,5690,0
|
|
20231114,193500,243137140,5690,5690,5690,5690,0
|
|
20231114,193400,243137140,5690,5690,5690,5690,0
|
|
20231114,193300,243137140,5690,5690,5690,5690,0
|
|
20231114,193200,243137140,5690,5690,5690,5690,0
|
|
20231114,193100,243137140,5690,5690,5690,5690,0
|
|
20231114,193000,243137140,5690,5690,5690,5690,0
|
|
20231114,192900,243137140,5690,5690,5690,5690,0
|
|
20231114,192800,243137140,5690,5690,5690,5690,0
|
|
20231114,192700,243137140,5690,5690,5690,5690,0
|
|
20231114,192600,243137140,5690,5690,5690,5690,0
|
|
20231114,192500,243137140,5690,5690,5690,5690,0
|
|
20231114,192400,243137140,5690,5690,5690,5690,0
|
|
20231114,192300,243137140,5690,5690,5690,5690,0
|
|
20231114,192200,243137140,5690,5690,5690,5690,0
|
|
20231114,192100,243137140,5690,5690,5690,5690,0
|
|
20231114,192000,243137140,5690,5690,5690,5690,0
|
|
20231114,191900,243137140,5690,5690,5690,5690,0
|
|
20231114,191800,243137140,5690,5690,5690,5690,0
|
|
20231114,191700,243137140,5690,5690,5690,5690,0
|
|
20231114,191600,243137140,5690,5690,5690,5690,0
|
|
20231114,191500,243137140,5690,5690,5690,5690,0
|
|
20231114,191400,243137140,5690,5690,5690,5690,0
|
|
20231114,191300,243137140,5690,5690,5690,5690,0
|
|
20231114,191200,243137140,5690,5690,5690,5690,0
|
|
20231114,191100,243137140,5690,5690,5690,5690,0
|
|
20231114,191000,243137140,5690,5690,5690,5690,0
|
|
20231114,190900,243137140,5690,5690,5690,5690,245
|
|
20231114,190800,243137140,5690,5690,5690,5690,0
|
|
20231114,190700,243137140,5690,5690,5690,5690,0
|
|
20231114,190600,243137140,5690,5690,5690,5690,0
|
|
20231114,190500,243137140,5690,5690,5690,5690,0
|
|
20231114,190400,243137140,5690,5690,5690,5690,0
|
|
20231114,190300,243137140,5690,5690,5690,5690,0
|
|
20231114,190200,243137140,5690,5690,5690,5690,0
|
|
20231114,190100,243137140,5690,5690,5690,5690,0
|
|
20231114,190000,243137140,5690,5690,5690,5690,0
|
|
20231114,185900,243137140,5690,5690,5690,5690,0
|
|
20231114,185800,243137140,5690,5690,5690,5690,0
|
|
20231114,185700,243137140,5690,5690,5690,5690,0
|
|
20231114,185600,243137140,5690,5690,5690,5690,0
|
|
20231114,185500,243137140,5690,5690,5690,5690,0
|
|
20231114,185400,243137140,5690,5690,5690,5690,0
|
|
20231114,185300,243137140,5690,5690,5690,5690,0
|
|
20231114,185200,243137140,5690,5690,5690,5690,0
|
|
20231114,185100,243137140,5690,5690,5690,5690,0
|
|
20231114,185000,243137140,5690,5690,5690,5690,0
|
|
20231114,184900,243137140,5690,5690,5690,5690,0
|
|
20231114,184800,243137140,5690,5690,5690,5690,0
|
|
20231114,184700,243137140,5690,5690,5690,5690,0
|
|
20231114,184600,243137140,5690,5690,5690,5690,0
|
|
20231114,184500,243137140,5690,5690,5690,5690,0
|
|
20231114,184400,243137140,5690,5690,5690,5690,0
|
|
20231114,184300,243137140,5690,5690,5690,5690,0
|
|
20231114,184200,243137140,5690,5690,5690,5690,0
|
|
20231114,184100,243137140,5690,5690,5690,5690,0
|
|
20231114,184000,243137140,5690,5690,5690,5690,0
|
|
20231114,183900,243137140,5690,5690,5690,5690,245
|
|
20231114,183800,243137140,5690,5690,5690,5690,0
|
|
20231114,183700,243137140,5690,5690,5690,5690,0
|
|
20231114,183600,243137140,5690,5690,5690,5690,0
|
|
20231114,183500,243137140,5690,5690,5690,5690,0
|
|
20231114,183400,243137140,5690,5690,5690,5690,0
|
|
20231114,183300,243137140,5690,5690,5690,5690,0
|
|
20231114,183200,243137140,5690,5690,5690,5690,0
|
|
20231114,183100,243137140,5690,5690,5690,5690,0
|
|
20231114,183000,243137140,5690,5690,5690,5690,0
|
|
20231114,182900,243137140,5690,5690,5690,5690,0
|
|
20231114,182800,243137140,5690,5690,5690,5690,0
|
|
20231114,182700,243137140,5690,5690,5690,5690,0
|
|
20231114,182600,243137140,5690,5690,5690,5690,0
|
|
20231114,182500,243137140,5690,5690,5690,5690,0
|
|
20231114,182400,243137140,5690,5690,5690,5690,0
|
|
20231114,182300,243137140,5690,5690,5690,5690,0
|
|
20231114,182200,243137140,5690,5690,5690,5690,0
|
|
20231114,182100,243137140,5690,5690,5690,5690,0
|
|
20231114,182000,243137140,5690,5690,5690,5690,0
|
|
20231114,181900,243137140,5690,5690,5690,5690,0
|
|
20231114,181800,243137140,5690,5690,5690,5690,0
|
|
20231114,181700,243137140,5690,5690,5690,5690,0
|
|
20231114,181600,243137140,5690,5690,5690,5690,0
|
|
20231114,181500,243137140,5690,5690,5690,5690,0
|
|
20231114,181400,243137140,5690,5690,5690,5690,0
|
|
20231114,181300,243137140,5690,5690,5690,5690,0
|
|
20231114,181200,243137140,5690,5690,5690,5690,0
|
|
20231114,181100,243137140,5690,5690,5690,5690,0
|
|
20231114,181000,243137140,5690,5690,5690,5690,0
|
|
20231114,180900,243137140,5690,5690,5690,5690,245
|
|
20231114,180800,243137140,5690,5690,5690,5690,0
|
|
20231114,180700,243137140,5690,5690,5690,5690,0
|
|
20231114,180600,243137140,5690,5690,5690,5690,0
|
|
20231114,180500,243137140,5690,5690,5690,5690,0
|
|
20231114,180400,243137140,5690,5690,5690,5690,0
|
|
20231114,180300,243137140,5690,5690,5690,5690,0
|
|
20231114,180200,243137140,5690,5690,5690,5690,0
|
|
20231114,180100,243137140,5690,5690,5690,5690,0
|
|
20231114,180000,243137140,5690,5690,5690,5690,0
|
|
20231114,175900,243137140,5690,5690,5690,5690,0
|
|
20231114,175800,243137140,5690,5690,5690,5690,0
|
|
20231114,175700,243137140,5690,5690,5690,5690,0
|
|
20231114,175600,243137140,5690,5690,5690,5690,0
|
|
20231114,175500,243137140,5690,5690,5690,5690,0
|
|
20231114,175400,243137140,5690,5690,5690,5690,0
|
|
20231114,175300,243137140,5690,5690,5690,5690,0
|
|
20231114,175200,243137140,5690,5690,5690,5690,0
|
|
20231114,175100,243137140,5690,5690,5690,5690,0
|
|
20231114,175000,243137140,5690,5690,5690,5690,0
|
|
20231114,174900,243137140,5690,5690,5690,5690,0
|
|
20231114,174800,243137140,5690,5690,5690,5690,0
|
|
20231114,174700,243137140,5690,5690,5690,5690,0
|
|
20231114,174600,243137140,5690,5690,5690,5690,0
|
|
20231114,174500,243137140,5690,5690,5690,5690,0
|
|
20231114,174400,243137140,5690,5690,5690,5690,0
|
|
20231114,174300,243137140,5690,5690,5690,5690,0
|
|
20231114,174200,243137140,5690,5690,5690,5690,0
|
|
20231114,174100,243137140,5690,5690,5690,5690,0
|
|
20231114,174000,243137140,5690,5690,5690,5690,0
|
|
20231114,173900,243137140,5690,5690,5690,5690,245
|
|
20231114,173800,243137140,5690,5690,5690,5690,0
|
|
20231114,173700,243137140,5690,5690,5690,5690,0
|
|
20231114,173600,243137140,5690,5690,5690,5690,0
|
|
20231114,173500,243137140,5690,5690,5690,5690,0
|
|
20231114,173400,243137140,5690,5690,5690,5690,0
|
|
20231114,173300,243137140,5690,5690,5690,5690,0
|
|
20231114,173200,243137140,5690,5690,5690,5690,0
|
|
20231114,173100,243137140,5690,5690,5690,5690,0
|
|
20231114,173000,243137140,5690,5690,5690,5690,0
|
|
20231114,172900,243137140,5690,5690,5690,5690,0
|
|
20231114,172800,243137140,5690,5690,5690,5690,0
|
|
20231114,172700,243137140,5690,5690,5690,5690,0
|
|
20231114,172600,243137140,5690,5690,5690,5690,0
|
|
20231114,172500,243137140,5690,5690,5690,5690,0
|
|
20231114,172400,243137140,5690,5690,5690,5690,0
|
|
20231114,172300,243137140,5690,5690,5690,5690,0
|
|
20231114,172200,243137140,5690,5690,5690,5690,0
|
|
20231114,172100,243137140,5690,5690,5690,5690,0
|
|
20231114,172000,243137140,5690,5690,5690,5690,0
|
|
20231114,171900,243137140,5690,5690,5690,5690,0
|
|
20231114,171800,243137140,5690,5690,5690,5690,0
|
|
20231114,171700,243137140,5690,5690,5690,5690,0
|
|
20231114,171600,243137140,5690,5690,5690,5690,0
|
|
20231114,171500,243137140,5690,5690,5690,5690,0
|
|
20231114,171400,243137140,5690,5690,5690,5690,0
|
|
20231114,171300,243137140,5690,5690,5690,5690,0
|
|
20231114,171200,243137140,5690,5690,5690,5690,0
|
|
20231114,171100,243137140,5690,5690,5690,5690,0
|
|
20231114,171000,243137140,5690,5690,5690,5690,0
|
|
20231114,170900,243137140,5690,5690,5690,5690,245
|
|
20231114,170800,243137140,5690,5690,5690,5690,0
|
|
20231114,170700,243137140,5690,5690,5690,5690,0
|
|
20231114,170600,243137140,5690,5690,5690,5690,0
|
|
20231114,170500,243137140,5690,5690,5690,5690,0
|
|
20231114,170400,243137140,5690,5690,5690,5690,0
|
|
20231114,170300,243137140,5690,5690,5690,5690,0
|
|
20231114,170200,243137140,5690,5690,5690,5690,0
|
|
20231114,170100,243137140,5690,5690,5690,5690,0
|
|
20231114,170000,243137140,5690,5690,5690,5690,0
|
|
20231114,165900,243137140,5690,5690,5690,5690,0
|
|
20231114,165800,243137140,5690,5690,5690,5690,0
|
|
20231114,165700,243137140,5690,5690,5690,5690,0
|
|
20231114,165600,243137140,5690,5690,5690,5690,0
|
|
20231114,165500,243137140,5690,5690,5690,5690,0
|
|
20231114,165400,243137140,5690,5690,5690,5690,0
|
|
20231114,165300,243137140,5690,5690,5690,5690,0
|
|
20231114,165200,243137140,5690,5690,5690,5690,0
|
|
20231114,165100,243137140,5690,5690,5690,5690,0
|
|
20231114,165000,243137140,5690,5690,5690,5690,0
|
|
20231114,164900,243137140,5690,5690,5690,5690,0
|
|
20231114,164800,243137140,5690,5690,5690,5690,0
|
|
20231114,164700,243137140,5690,5690,5690,5690,0
|
|
20231114,164600,243137140,5690,5690,5690,5690,0
|
|
20231114,164500,243137140,5690,5690,5690,5690,0
|
|
20231114,164400,243137140,5690,5690,5690,5690,0
|
|
20231114,164300,243137140,5690,5690,5690,5690,0
|
|
20231114,164200,243137140,5690,5690,5690,5690,0
|
|
20231114,164100,243137140,5690,5690,5690,5690,0
|
|
20231114,164000,243137140,5690,5690,5690,5690,0
|
|
20231114,163900,243137140,5690,5690,5690,5690,245
|
|
20231114,163800,243137140,5690,5690,5690,5690,0
|
|
20231114,163700,243137140,5690,5690,5690,5690,0
|
|
20231114,163600,243137140,5690,5690,5690,5690,0
|
|
20231114,163500,243137140,5690,5690,5690,5690,0
|
|
20231114,163400,243137140,5690,5690,5690,5690,0
|
|
20231114,163300,243137140,5690,5690,5690,5690,0
|
|
20231114,163200,243137140,5690,5690,5690,5690,0
|
|
20231114,163100,243137140,5690,5690,5690,5690,0
|
|
20231114,163000,243137140,5690,5690,5690,5690,0
|
|
20231114,162900,243137140,5690,5690,5690,5690,0
|
|
20231114,162800,243137140,5690,5690,5690,5690,0
|
|
20231114,162700,243137140,5690,5690,5690,5690,0
|
|
20231114,162600,243137140,5690,5690,5690,5690,0
|
|
20231114,162500,243137140,5690,5690,5690,5690,0
|
|
20231114,162400,243137140,5690,5690,5690,5690,0
|
|
20231114,162300,243137140,5690,5690,5690,5690,0
|
|
20231114,162200,243137140,5690,5690,5690,5690,0
|
|
20231114,162100,243137140,5690,5690,5690,5690,0
|
|
20231114,162000,243137140,5690,5690,5690,5690,0
|
|
20231114,161900,243137140,5690,5690,5690,5690,0
|
|
20231114,161800,243137140,5690,5690,5690,5690,0
|
|
20231114,161700,243137140,5690,5690,5690,5690,0
|
|
20231114,161600,243137140,5690,5690,5690,5690,0
|
|
20231114,161500,243137140,5690,5690,5690,5690,0
|
|
20231114,161400,243137140,5690,5690,5690,5690,0
|
|
20231114,161300,243137140,5690,5690,5690,5690,0
|
|
20231114,161200,243137140,5690,5690,5690,5690,0
|
|
20231114,161100,243137140,5690,5690,5690,5690,0
|
|
20231114,161000,243137140,5690,5690,5690,5690,0
|
|
20231114,160900,243137140,5690,5690,5690,5690,245
|
|
20231114,160800,243137140,5690,5690,5690,5690,0
|
|
20231114,160700,243137140,5690,5690,5690,5690,0
|
|
20231114,160600,243137140,5690,5690,5690,5690,0
|
|
20231114,160500,243137140,5690,5690,5690,5690,0
|
|
20231114,160400,243137140,5690,5690,5690,5690,0
|
|
20231114,160300,243137140,5690,5690,5690,5690,0
|
|
20231114,160200,243137140,5690,5690,5690,5690,0
|
|
20231114,160100,243137140,5690,5690,5690,5690,0
|
|
20231114,160000,243137140,5690,5690,5690,5690,0
|
|
20231114,155900,243137140,5690,5690,5690,5690,0
|
|
20231114,155800,243137140,5690,5690,5690,5690,0
|
|
20231114,155700,243137140,5690,5690,5690,5690,0
|
|
20231114,155600,243137140,5690,5690,5690,5690,0
|
|
20231114,155500,243137140,5690,5690,5690,5690,0
|
|
20231114,155400,243137140,5690,5690,5690,5690,0
|
|
20231114,155300,243137140,5690,5690,5690,5690,0
|
|
20231114,155200,243137140,5690,5690,5690,5690,0
|
|
20231114,155100,243137140,5690,5690,5690,5690,0
|
|
20231114,155000,243137140,5690,5690,5690,5690,0
|
|
20231114,154900,243137140,5690,5690,5690,5690,0
|
|
20231114,154800,243137140,5690,5690,5690,5690,0
|
|
20231114,154700,243137140,5690,5690,5690,5690,0
|
|
20231114,154600,243137140,5690,5690,5690,5690,0
|
|
20231114,154500,243137140,5690,5690,5690,5690,0
|
|
20231114,154400,243137140,5690,5690,5690,5690,0
|
|
20231114,154300,243137140,5690,5690,5690,5690,0
|
|
20231114,154200,243137140,5690,5690,5690,5690,0
|
|
20231114,154100,243137140,5690,5690,5690,5690,0
|
|
20231114,154000,243137140,5690,5690,5690,5690,0
|
|
20231114,153900,243137140,5690,5690,5690,5690,245
|
|
20231114,153800,243137140,5690,5690,5690,5690,0
|
|
20231114,153700,243137140,5690,5690,5690,5690,0
|
|
20231114,153600,243137140,5690,5690,5690,5690,0
|
|
20231114,153500,243137140,5690,5690,5690,5690,0
|
|
20231114,153400,243137140,5690,5690,5690,5690,0
|
|
20231114,153300,243137140,5690,5690,5690,5690,0
|
|
20231114,153200,243137140,5690,5690,5690,5690,0
|
|
20231114,153100,243137140,5690,5690,5690,5690,0
|
|
20231114,153000,243137140,5690,5690,5690,5690,245
|
|
20231114,152900,241743090,5710,5710,5710,5710,0
|
|
20231114,152800,241743090,5710,5710,5710,5710,0
|
|
20231114,152700,241743090,5710,5710,5710,5710,0
|
|
20231114,152600,241743090,5710,5710,5710,5710,0
|
|
20231114,152500,241743090,5710,5710,5710,5710,0
|
|
20231114,152400,241743090,5710,5710,5710,5710,0
|
|
20231114,152300,241743090,5710,5710,5710,5710,0
|
|
20231114,152200,241743090,5710,5710,5710,5710,0
|
|
20231114,152100,241743090,5710,5710,5710,5710,0
|
|
20231114,152000,241743090,5710,5710,5710,5710,0
|
|
20231114,151900,241743090,5710,5710,5710,5710,0
|
|
20231114,151800,241743090,5710,5710,5710,5710,0
|
|
20231114,151700,241743090,5710,5710,5720,5710,2656
|
|
20231114,151600,226575980,5700,5700,5700,5700,20
|
|
20231114,151500,226461980,5700,5700,5700,5700,10
|
|
20231114,151400,226404980,5700,5700,5700,5700,1061
|
|
20231114,151300,220357280,5700,5700,5700,5700,0
|
|
20231114,151200,220357280,5700,5710,5710,5700,30
|
|
20231114,151100,220186170,5710,5710,5710,5710,140
|
|
20231114,151000,219386770,5710,5710,5710,5710,70
|
|
20231114,150900,218987070,5700,5700,5700,5700,2
|
|
20231114,150800,218975670,5690,5700,5700,5690,150
|
|
20231114,150700,218120820,5700,5700,5700,5700,1
|
|
20231114,150600,218115120,5700,5700,5700,5700,1
|
|
20231114,150500,218109420,5700,5700,5700,5700,16
|
|
20231114,150400,218018220,5710,5710,5710,5710,0
|
|
20231114,150300,218018220,5710,5710,5710,5710,0
|
|
20231114,150200,218018220,5710,5710,5710,5710,0
|
|
20231114,150100,218018220,5710,5710,5710,5710,0
|
|
20231114,150000,218018220,5710,5710,5710,5710,118
|
|
20231114,145900,217344440,5710,5710,5710,5710,0
|
|
20231114,145800,217344440,5710,5710,5710,5710,0
|
|
20231114,145700,217344440,5710,5720,5720,5710,9
|
|
20231114,145600,217293010,5730,5730,5730,5730,0
|
|
20231114,145500,217293010,5730,5730,5730,5730,584
|
|
20231114,145400,213946690,5730,5730,5730,5730,184
|
|
20231114,145300,212892370,5730,5720,5730,5720,648
|
|
20231114,145200,209185150,5710,5710,5710,5710,0
|
|
20231114,145100,209185150,5710,5710,5710,5710,0
|
|
20231114,145000,209185150,5710,5710,5710,5710,0
|
|
20231114,144900,209185150,5710,5710,5710,5710,0
|
|
20231114,144800,209185150,5710,5710,5710,5710,0
|
|
20231114,144700,209185150,5710,5710,5710,5710,0
|
|
20231114,144600,209185150,5710,5700,5710,5700,1697
|
|
20231114,144500,199501280,5700,5690,5700,5690,1484
|
|
20231114,144400,191046230,5680,5680,5680,5680,0
|
|
20231114,144300,191046230,5680,5680,5680,5680,0
|
|
20231114,144200,191046230,5680,5680,5680,5680,0
|
|
20231114,144100,191046230,5680,5680,5680,5680,0
|
|
20231114,144000,191046230,5680,5680,5680,5680,1
|
|
20231114,143900,191040550,5680,5680,5680,5680,0
|
|
20231114,143800,191040550,5680,5680,5680,5680,0
|
|
20231114,143700,191040550,5680,5680,5680,5680,0
|
|
20231114,143600,191040550,5680,5680,5680,5680,0
|
|
20231114,143500,191040550,5680,5680,5680,5680,1
|
|
20231114,143400,191034870,5690,5690,5690,5690,500
|
|
20231114,143300,188189870,5700,5700,5700,5700,6
|
|
20231114,143200,188155670,5700,5700,5700,5700,0
|
|
20231114,143100,188155670,5700,5700,5700,5700,96
|
|
20231114,143000,187608470,5700,5700,5700,5700,0
|
|
20231114,142900,187608470,5700,5700,5700,5700,0
|
|
20231114,142800,187608470,5700,5700,5700,5700,0
|
|
20231114,142700,187608470,5700,5700,5700,5700,0
|
|
20231114,142600,187608470,5700,5700,5700,5700,104
|
|
20231114,142500,187015670,5700,5680,5700,5680,581
|
|
20231114,142400,183708600,5690,5690,5690,5690,0
|
|
20231114,142300,183708600,5690,5690,5690,5690,2
|
|
20231114,142200,183697220,5690,5690,5690,5690,97
|
|
20231114,142100,183145290,5700,5700,5700,5700,1
|
|
20231114,142000,183139590,5690,5690,5690,5690,3
|
|
20231114,141900,183122520,5690,5690,5690,5690,0
|
|
20231114,141800,183122520,5690,5690,5690,5690,0
|
|
20231114,141700,183122520,5690,5690,5690,5690,0
|
|
20231114,141600,183122520,5690,5690,5690,5690,0
|
|
20231114,141500,183122520,5690,5690,5690,5690,0
|
|
20231114,141400,183122520,5690,5690,5690,5690,0
|
|
20231114,141300,183122520,5690,5690,5690,5690,0
|
|
20231114,141200,183122520,5690,5690,5690,5690,0
|
|
20231114,141100,183122520,5690,5690,5690,5690,25
|
|
20231114,141000,182980270,5670,5670,5670,5670,0
|
|
20231114,140900,182980270,5670,5670,5670,5670,0
|
|
20231114,140800,182980270,5670,5670,5670,5670,200
|
|
20231114,140700,181846270,5690,5690,5690,5690,75
|
|
20231114,140600,181419520,5690,5690,5690,5690,100
|
|
20231114,140500,180850520,5690,5690,5690,5690,0
|
|
20231114,140400,180850520,5690,5690,5690,5690,0
|
|
20231114,140300,180850520,5690,5690,5690,5690,100
|
|
20231114,140200,180281520,5710,5700,5710,5700,1107
|
|
20231114,140100,173970550,5670,5670,5670,5670,0
|
|
20231114,140000,173970550,5670,5680,5680,5670,352
|
|
20231114,135900,171971690,5710,5710,5710,5710,31
|
|
20231114,135800,171794680,5670,5670,5670,5670,0
|
|
20231114,135700,171794680,5670,5670,5670,5670,20
|
|
20231114,135600,171681280,5680,5700,5720,5680,92
|
|
20231114,135500,171157480,5700,5700,5700,5700,100
|
|
20231114,135400,170587480,5670,5670,5670,5670,0
|
|
20231114,135300,170587480,5670,5670,5670,5670,20
|
|
20231114,135200,170474080,5660,5660,5660,5660,0
|
|
20231114,135100,170474080,5660,5660,5660,5660,0
|
|
20231114,135000,170474080,5660,5660,5660,5660,0
|
|
20231114,134900,170474080,5660,5660,5680,5660,835
|
|
20231114,134800,165744610,5660,5660,5660,5660,0
|
|
20231114,134700,165744610,5660,5660,5660,5660,0
|
|
20231114,134600,165744610,5660,5660,5660,5660,0
|
|
20231114,134500,165744610,5660,5660,5660,5660,0
|
|
20231114,134400,165744610,5660,5670,5670,5660,1658
|
|
20231114,134300,156357610,5680,5680,5680,5680,0
|
|
20231114,134200,156357610,5680,5680,5680,5680,0
|
|
20231114,134100,156357610,5680,5680,5680,5680,0
|
|
20231114,134000,156357610,5680,5680,5680,5680,108
|
|
20231114,133900,155744170,5670,5670,5670,5670,0
|
|
20231114,133800,155744170,5670,5670,5670,5670,100
|
|
20231114,133700,155177170,5690,5690,5690,5690,0
|
|
20231114,133600,155177170,5690,5690,5690,5690,0
|
|
20231114,133500,155177170,5690,5690,5690,5690,0
|
|
20231114,133400,155177170,5690,5690,5700,5690,203
|
|
20231114,133300,154022070,5690,5680,5690,5680,110
|
|
20231114,133200,153397170,5670,5670,5670,5670,0
|
|
20231114,133100,153397170,5670,5670,5670,5670,0
|
|
20231114,133000,153397170,5670,5670,5670,5670,0
|
|
20231114,132900,153397170,5670,5700,5700,5660,1633
|
|
20231114,132800,144122590,5700,5700,5700,5700,0
|
|
20231114,132700,144122590,5700,5700,5700,5700,10
|
|
20231114,132600,144065590,5720,5720,5720,5720,0
|
|
20231114,132500,144065590,5720,5720,5720,5720,80
|
|
20231114,132400,143607990,5720,5700,5720,5700,548
|
|
20231114,132300,140483520,5680,5680,5680,5680,0
|
|
20231114,132200,140483520,5680,5680,5680,5680,0
|
|
20231114,132100,140483520,5680,5680,5680,5680,0
|
|
20231114,132000,140483520,5680,5680,5680,5680,0
|
|
20231114,131900,140483520,5680,5680,5680,5680,0
|
|
20231114,131800,140483520,5680,5680,5680,5680,0
|
|
20231114,131700,140483520,5680,5680,5680,5680,0
|
|
20231114,131600,140483520,5680,5680,5680,5680,0
|
|
20231114,131500,140483520,5680,5680,5680,5680,0
|
|
20231114,131400,140483520,5680,5690,5690,5680,352
|
|
20231114,131300,138484060,5720,5670,5720,5670,1638
|
|
20231114,131200,129142730,5660,5660,5660,5660,0
|
|
20231114,131100,129142730,5660,5660,5660,5660,100
|
|
20231114,131000,128576730,5660,5660,5660,5660,0
|
|
20231114,130900,128576730,5660,5660,5660,5660,0
|
|
20231114,130800,128576730,5660,5660,5660,5660,0
|
|
20231114,130700,128576730,5660,5660,5660,5660,0
|
|
20231114,130600,128576730,5660,5660,5660,5660,0
|
|
20231114,130500,128576730,5660,5660,5660,5660,0
|
|
20231114,130400,128576730,5660,5660,5660,5660,2
|
|
20231114,130300,128565410,5650,5650,5650,5650,0
|
|
20231114,130200,128565410,5650,5660,5660,5650,190
|
|
20231114,130100,127490150,5660,5660,5660,5660,0
|
|
20231114,130000,127490150,5660,5660,5660,5660,200
|
|
20231114,125900,126358150,5670,5670,5670,5670,200
|
|
20231114,125800,125224150,5670,5660,5670,5660,300
|
|
20231114,125700,123525150,5650,5650,5650,5650,0
|
|
20231114,125600,123525150,5650,5650,5650,5650,100
|
|
20231114,125500,122960150,5650,5650,5650,5650,0
|
|
20231114,125400,122960150,5650,5650,5650,5650,0
|
|
20231114,125300,122960150,5650,5650,5650,5650,0
|
|
20231114,125200,122960150,5650,5650,5650,5650,0
|
|
20231114,125100,122960150,5650,5650,5650,5650,0
|
|
20231114,125000,122960150,5650,5650,5650,5650,0
|
|
20231114,124900,122960150,5650,5650,5650,5650,50
|
|
20231114,124800,122677650,5690,5690,5690,5690,4
|
|
20231114,124700,122654890,5650,5650,5650,5650,0
|
|
20231114,124600,122654890,5650,5650,5650,5650,0
|
|
20231114,124500,122654890,5650,5650,5650,5650,0
|
|
20231114,124400,122654890,5650,5650,5650,5650,1
|
|
20231114,124300,122649240,5690,5690,5690,5690,0
|
|
20231114,124200,122649240,5690,5690,5690,5690,0
|
|
20231114,124100,122649240,5690,5690,5690,5690,0
|
|
20231114,124000,122649240,5690,5660,5690,5660,649
|
|
20231114,123900,118969050,5660,5670,5670,5660,265
|
|
20231114,123800,117467460,5710,5710,5710,5710,0
|
|
20231114,123700,117467460,5710,5710,5710,5710,0
|
|
20231114,123600,117467460,5710,5710,5710,5710,1
|
|
20231114,123500,117461750,5720,5690,5720,5690,412
|
|
20231114,123400,115113160,5680,5680,5680,5680,1076
|
|
20231114,123300,109001480,5670,5660,5670,5660,99
|
|
20231114,123200,108441050,5660,5660,5660,5660,0
|
|
20231114,123100,108441050,5660,5660,5660,5660,0
|
|
20231114,123000,108441050,5660,5660,5660,5660,0
|
|
20231114,122900,108441050,5660,5660,5660,5660,0
|
|
20231114,122800,108441050,5660,5660,5660,5660,0
|
|
20231114,122700,108441050,5660,5660,5660,5660,0
|
|
20231114,122600,108441050,5660,5660,5660,5660,0
|
|
20231114,122500,108441050,5660,5660,5660,5660,0
|
|
20231114,122400,108441050,5660,5660,5660,5660,3
|
|
20231114,122300,108424070,5660,5660,5660,5660,204
|
|
20231114,122200,107269430,5650,5650,5650,5650,0
|
|
20231114,122100,107269430,5650,5650,5650,5650,0
|
|
20231114,122000,107269430,5650,5650,5650,5650,0
|
|
20231114,121900,107269430,5650,5660,5660,5650,253
|
|
20231114,121800,105837490,5660,5660,5660,5660,0
|
|
20231114,121700,105837490,5660,5660,5660,5660,0
|
|
20231114,121600,105837490,5660,5660,5660,5660,0
|
|
20231114,121500,105837490,5660,5660,5660,5660,0
|
|
20231114,121400,105837490,5660,5660,5660,5660,0
|
|
20231114,121300,105837490,5660,5660,5660,5660,0
|
|
20231114,121200,105837490,5660,5660,5660,5660,0
|
|
20231114,121100,105837490,5660,5670,5670,5660,3
|
|
20231114,121000,105820490,5670,5670,5670,5670,0
|
|
20231114,120900,105820490,5670,5670,5670,5670,0
|
|
20231114,120800,105820490,5670,5670,5670,5670,0
|
|
20231114,120700,105820490,5670,5670,5670,5670,0
|
|
20231114,120600,105820490,5670,5680,5680,5670,2
|
|
20231114,120500,105809140,5670,5670,5670,5670,2
|
|
20231114,120400,105797800,5670,5670,5670,5670,0
|
|
20231114,120300,105797800,5670,5670,5670,5670,40
|
|
20231114,120200,105571000,5660,5660,5660,5660,0
|
|
20231114,120100,105571000,5660,5660,5660,5660,1
|
|
20231114,120000,105565340,5670,5660,5670,5660,7
|
|
20231114,115900,105525700,5660,5660,5660,5660,44
|
|
20231114,115800,105276660,5650,5650,5650,5650,0
|
|
20231114,115700,105276660,5650,5650,5650,5650,0
|
|
20231114,115600,105276660,5650,5650,5650,5650,0
|
|
20231114,115500,105276660,5650,5650,5650,5650,0
|
|
20231114,115400,105276660,5650,5650,5650,5650,3
|
|
20231114,115300,105259710,5650,5650,5650,5650,0
|
|
20231114,115200,105259710,5650,5650,5650,5650,0
|
|
20231114,115100,105259710,5650,5650,5650,5650,0
|
|
20231114,115000,105259710,5650,5650,5650,5650,0
|
|
20231114,114900,105259710,5650,5650,5650,5650,0
|
|
20231114,114800,105259710,5650,5650,5650,5650,0
|
|
20231114,114700,105259710,5650,5650,5650,5650,11
|
|
20231114,114600,105197560,5660,5660,5660,5660,0
|
|
20231114,114500,105197560,5660,5660,5660,5660,0
|
|
20231114,114400,105197560,5660,5660,5660,5660,69
|
|
20231114,114300,104807020,5660,5660,5660,5660,3
|
|
20231114,114200,104790040,5660,5660,5660,5660,0
|
|
20231114,114100,104790040,5660,5660,5660,5660,208
|
|
20231114,114000,103612760,5660,5660,5660,5660,91
|
|
20231114,113900,103097700,5660,5660,5660,5660,100
|
|
20231114,113800,102531700,5670,5670,5670,5670,20
|
|
20231114,113700,102418300,5670,5670,5670,5670,1
|
|
20231114,113600,102412630,5700,5700,5700,5700,174
|
|
20231114,113500,101420830,5740,5740,5740,5740,30
|
|
20231114,113400,101248630,5760,5760,5760,5760,34
|
|
20231114,113300,101052790,5740,5720,5850,5720,2790
|
|
20231114,113200,84933280,5720,5670,5720,5670,1820
|
|
20231114,113100,74541260,5660,5660,5660,5660,110
|
|
20231114,113000,73918660,5650,5640,5650,5640,186
|
|
20231114,112900,72868070,5640,5620,5640,5620,1025
|
|
20231114,112800,67096570,5610,5580,5610,5580,611
|
|
20231114,112700,63679080,5570,5560,5570,5560,220
|
|
20231114,112600,62454080,5560,5560,5560,5560,0
|
|
20231114,112500,62454080,5560,5560,5560,5560,0
|
|
20231114,112400,62454080,5560,5560,5560,5560,0
|
|
20231114,112300,62454080,5560,5560,5560,5560,30
|
|
20231114,112200,62287280,5560,5550,5590,5550,325
|
|
20231114,112100,60476790,5540,5540,5540,5540,301
|
|
20231114,112000,58809250,5540,5540,5540,5540,0
|
|
20231114,111900,58809250,5540,5540,5540,5540,0
|
|
20231114,111800,58809250,5540,5540,5540,5540,0
|
|
20231114,111700,58809250,5540,5540,5540,5540,0
|
|
20231114,111600,58809250,5540,5540,5540,5540,0
|
|
20231114,111500,58809250,5540,5540,5540,5540,0
|
|
20231114,111400,58809250,5540,5540,5540,5540,0
|
|
20231114,111300,58809250,5540,5530,5570,5530,1178
|
|
20231114,111200,52278220,5520,5520,5520,5520,0
|
|
20231114,111100,52278220,5520,5520,5520,5520,169
|
|
20231114,111000,51345340,5520,5520,5520,5520,1
|
|
20231114,110900,51339820,5520,5520,5520,5520,0
|
|
20231114,110800,51339820,5520,5520,5520,5520,0
|
|
20231114,110700,51339820,5520,5520,5520,5520,0
|
|
20231114,110600,51339820,5520,5520,5520,5520,0
|
|
20231114,110500,51339820,5520,5520,5520,5520,0
|
|
20231114,110400,51339820,5520,5520,5520,5520,0
|
|
20231114,110300,51339820,5520,5520,5520,5520,0
|
|
20231114,110200,51339820,5520,5520,5520,5520,100
|
|
20231114,110100,50787820,5500,5500,5500,5500,179
|
|
20231114,110000,49803320,5520,5520,5520,5520,0
|
|
20231114,105900,49803320,5520,5520,5520,5520,0
|
|
20231114,105800,49803320,5520,5520,5520,5520,0
|
|
20231114,105700,49803320,5520,5520,5520,5520,0
|
|
20231114,105600,49803320,5520,5520,5520,5520,110
|
|
20231114,105500,49196120,5530,5530,5530,5530,0
|
|
20231114,105400,49196120,5530,5530,5530,5530,210
|
|
20231114,105300,48034820,5530,5530,5530,5530,0
|
|
20231114,105200,48034820,5530,5510,5530,5510,522
|
|
20231114,105100,45151280,5510,5500,5510,5500,111
|
|
20231114,105000,44539680,5500,5500,5500,5500,0
|
|
20231114,104900,44539680,5500,5470,5520,5470,946
|
|
20231114,104800,39335340,5460,5460,5460,5460,60
|
|
20231114,104700,39007740,5470,5470,5470,5470,0
|
|
20231114,104600,39007740,5470,5470,5470,5470,0
|
|
20231114,104500,39007740,5470,5470,5470,5470,0
|
|
20231114,104400,39007740,5470,5470,5470,5470,0
|
|
20231114,104300,39007740,5470,5470,5470,5470,0
|
|
20231114,104200,39007740,5470,5470,5470,5470,0
|
|
20231114,104100,39007740,5470,5470,5470,5470,0
|
|
20231114,104000,39007740,5470,5440,5470,5440,1121
|
|
20231114,103900,32894500,5440,5440,5440,5440,100
|
|
20231114,103800,32350500,5440,5440,5440,5440,10
|
|
20231114,103700,32296100,5440,5440,5440,5440,0
|
|
20231114,103600,32296100,5440,5440,5440,5440,0
|
|
20231114,103500,32296100,5440,5440,5440,5440,0
|
|
20231114,103400,32296100,5440,5440,5440,5440,0
|
|
20231114,103300,32296100,5440,5440,5440,5440,0
|
|
20231114,103200,32296100,5440,5440,5440,5440,0
|
|
20231114,103100,32296100,5440,5440,5440,5440,0
|
|
20231114,103000,32296100,5440,5440,5440,5440,0
|
|
20231114,102900,32296100,5440,5440,5440,5440,1
|
|
20231114,102800,32290660,5390,5390,5390,5390,50
|
|
20231114,102700,32021160,5390,5390,5390,5390,0
|
|
20231114,102600,32021160,5390,5390,5390,5390,0
|
|
20231114,102500,32021160,5390,5390,5390,5390,0
|
|
20231114,102400,32021160,5390,5400,5400,5390,463
|
|
20231114,102300,29521030,5460,5460,5460,5460,0
|
|
20231114,102200,29521030,5460,5460,5460,5460,0
|
|
20231114,102100,29521030,5460,5460,5460,5460,0
|
|
20231114,102000,29521030,5460,5460,5460,5460,0
|
|
20231114,101900,29521030,5460,5460,5460,5460,0
|
|
20231114,101800,29521030,5460,5460,5460,5460,0
|
|
20231114,101700,29521030,5460,5460,5460,5460,0
|
|
20231114,101600,29521030,5460,5460,5460,5460,0
|
|
20231114,101500,29521030,5460,5460,5460,5460,0
|
|
20231114,101400,29521030,5460,5460,5460,5460,0
|
|
20231114,101300,29521030,5460,5460,5460,5460,0
|
|
20231114,101200,29521030,5460,5460,5460,5460,0
|
|
20231114,101100,29521030,5460,5460,5460,5460,0
|
|
20231114,101000,29521030,5460,5460,5460,5460,0
|
|
20231114,100900,29521030,5460,5460,5460,5460,0
|
|
20231114,100800,29521030,5460,5460,5460,5460,0
|
|
20231114,100700,29521030,5460,5460,5460,5460,0
|
|
20231114,100600,29521030,5460,5460,5460,5460,0
|
|
20231114,100500,29521030,5460,5460,5460,5460,0
|
|
20231114,100400,29521030,5460,5460,5460,5460,0
|
|
20231114,100300,29521030,5460,5460,5460,5460,0
|
|
20231114,100200,29521030,5460,5460,5460,5460,0
|
|
20231114,100100,29521030,5460,5460,5460,5460,0
|
|
20231114,100000,29521030,5460,5460,5460,5460,0
|
|
20231114,095900,29521030,5460,5460,5460,5460,0
|
|
20231114,095800,29521030,5460,5390,5460,5390,433
|
|
20231114,095700,27167210,5380,5380,5380,5380,0
|
|
20231114,095600,27167210,5380,5400,5400,5380,1066
|
|
20231114,095500,21426500,5420,5420,5420,5420,0
|
|
20231114,095400,21426500,5420,5440,5440,5420,673
|
|
20231114,095300,17776510,5420,5420,5420,5420,0
|
|
20231114,095200,17776510,5420,5420,5420,5420,0
|
|
20231114,095100,17776510,5420,5420,5420,5420,0
|
|
20231114,095000,17776510,5420,5420,5420,5420,0
|
|
20231114,094900,17776510,5420,5450,5450,5420,200
|
|
20231114,094800,16692450,5420,5420,5420,5420,0
|
|
20231114,094700,16692450,5420,5420,5420,5420,0
|
|
20231114,094600,16692450,5420,5420,5420,5420,0
|
|
20231114,094500,16692450,5420,5420,5420,5420,0
|
|
20231114,094400,16692450,5420,5420,5420,5420,0
|
|
20231114,094300,16692450,5420,5420,5420,5420,2
|
|
20231114,094200,16681610,5420,5420,5420,5420,0
|
|
20231114,094100,16681610,5420,5420,5420,5420,0
|
|
20231114,094000,16681610,5420,5420,5420,5420,0
|
|
20231114,093900,16681610,5420,5460,5460,5420,801
|
|
20231114,093800,12338780,5450,5450,5450,5450,0
|
|
20231114,093700,12338780,5450,5450,5450,5450,0
|
|
20231114,093600,12338780,5450,5460,5460,5450,84
|
|
20231114,093500,11880180,5460,5460,5460,5460,13
|
|
20231114,093400,11809200,5500,5500,5500,5500,0
|
|
20231114,093300,11809200,5500,5500,5500,5500,0
|
|
20231114,093200,11809200,5500,5500,5500,5500,0
|
|
20231114,093100,11809200,5500,5500,5500,5500,1
|
|
20231114,093000,11803700,5430,5430,5430,5430,0
|
|
20231114,092900,11803700,5430,5430,5430,5430,48
|
|
20231114,092800,11543060,5440,5440,5440,5440,1
|
|
20231114,092700,11537620,5450,5450,5450,5450,1
|
|
20231114,092600,11532170,5460,5460,5460,5460,0
|
|
20231114,092500,11532170,5460,5460,5460,5460,0
|
|
20231114,092400,11532170,5460,5460,5460,5460,0
|
|
20231114,092300,11532170,5460,5460,5460,5460,6
|
|
20231114,092200,11499410,5450,5450,5450,5450,0
|
|
20231114,092100,11499410,5450,5450,5450,5450,0
|
|
20231114,092000,11499410,5450,5450,5450,5450,0
|
|
20231114,091900,11499410,5450,5460,5460,5400,405
|
|
20231114,091800,9302190,5440,5440,5440,5440,0
|
|
20231114,091700,9302190,5440,5440,5440,5440,0
|
|
20231114,091600,9302190,5440,5440,5440,5440,0
|
|
20231114,091500,9302190,5440,5440,5440,5440,0
|
|
20231114,091400,9302190,5440,5440,5440,5440,0
|
|
20231114,091300,9302190,5440,5460,5460,5440,300
|
|
20231114,091200,7669170,5500,5500,5500,5500,2
|
|
20231114,091100,7658170,5500,5500,5500,5500,0
|
|
20231114,091000,7658170,5500,5490,5500,5490,6
|
|
20231114,090900,7625180,5500,5500,5500,5500,0
|
|
20231114,090800,7625180,5500,5500,5500,5500,204
|
|
20231114,090700,6503180,5460,5460,5460,5460,488
|
|
20231114,090600,3838700,5460,5460,5460,5460,543
|
|
20231114,090500,873920,5450,5450,5450,5450,9
|
|
20231114,090400,824870,5450,5440,5450,5440,10
|
|
20231114,090300,770390,5430,5430,5430,5430,0
|
|
20231114,090200,770390,5430,5420,5430,5420,4
|
|
20231114,090100,748690,5440,5440,5440,5440,6
|
|
20231114,090000,716050,5370,5450,5450,5370,133
|