637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,193400,2967624990,5880,5880,5880,5880,2489
|
|
20231114,193300,2967624990,5880,5880,5880,5880,0
|
|
20231114,193200,2967624990,5880,5880,5880,5880,0
|
|
20231114,193100,2967624990,5880,5880,5880,5880,0
|
|
20231114,193000,2967624990,5880,5880,5880,5880,0
|
|
20231114,192900,2967624990,5880,5880,5880,5880,0
|
|
20231114,192800,2967624990,5880,5880,5880,5880,0
|
|
20231114,192700,2967624990,5880,5880,5880,5880,0
|
|
20231114,192600,2967624990,5880,5880,5880,5880,0
|
|
20231114,192500,2967624990,5880,5880,5880,5880,0
|
|
20231114,192400,2967624990,5880,5880,5880,5880,0
|
|
20231114,192300,2967624990,5880,5880,5880,5880,0
|
|
20231114,192200,2967624990,5880,5880,5880,5880,0
|
|
20231114,192100,2967624990,5880,5880,5880,5880,0
|
|
20231114,192000,2967624990,5880,5880,5880,5880,0
|
|
20231114,191900,2967624990,5880,5880,5880,5880,0
|
|
20231114,191800,2967624990,5880,5880,5880,5880,0
|
|
20231114,191700,2967624990,5880,5880,5880,5880,0
|
|
20231114,191600,2967624990,5880,5880,5880,5880,0
|
|
20231114,191500,2967624990,5880,5880,5880,5880,0
|
|
20231114,191400,2967624990,5880,5880,5880,5880,0
|
|
20231114,191300,2967624990,5880,5880,5880,5880,0
|
|
20231114,191200,2967624990,5880,5880,5880,5880,0
|
|
20231114,191100,2967624990,5880,5880,5880,5880,0
|
|
20231114,191000,2967624990,5880,5880,5880,5880,0
|
|
20231114,190900,2967624990,5880,5880,5880,5880,0
|
|
20231114,190800,2967624990,5880,5880,5880,5880,0
|
|
20231114,190700,2967624990,5880,5880,5880,5880,0
|
|
20231114,190600,2967624990,5880,5880,5880,5880,0
|
|
20231114,190500,2967624990,5880,5880,5880,5880,0
|
|
20231114,190400,2967624990,5880,5880,5880,5880,2489
|
|
20231114,190300,2967624990,5880,5880,5880,5880,0
|
|
20231114,190200,2967624990,5880,5880,5880,5880,0
|
|
20231114,190100,2967624990,5880,5880,5880,5880,0
|
|
20231114,190000,2967624990,5880,5880,5880,5880,0
|
|
20231114,185900,2967624990,5880,5880,5880,5880,0
|
|
20231114,185800,2967624990,5880,5880,5880,5880,0
|
|
20231114,185700,2967624990,5880,5880,5880,5880,0
|
|
20231114,185600,2967624990,5880,5880,5880,5880,0
|
|
20231114,185500,2967624990,5880,5880,5880,5880,0
|
|
20231114,185400,2967624990,5880,5880,5880,5880,0
|
|
20231114,185300,2967624990,5880,5880,5880,5880,0
|
|
20231114,185200,2967624990,5880,5880,5880,5880,0
|
|
20231114,185100,2967624990,5880,5880,5880,5880,0
|
|
20231114,185000,2967624990,5880,5880,5880,5880,0
|
|
20231114,184900,2967624990,5880,5880,5880,5880,0
|
|
20231114,184800,2967624990,5880,5880,5880,5880,0
|
|
20231114,184700,2967624990,5880,5880,5880,5880,0
|
|
20231114,184600,2967624990,5880,5880,5880,5880,0
|
|
20231114,184500,2967624990,5880,5880,5880,5880,0
|
|
20231114,184400,2967624990,5880,5880,5880,5880,0
|
|
20231114,184300,2967624990,5880,5880,5880,5880,0
|
|
20231114,184200,2967624990,5880,5880,5880,5880,0
|
|
20231114,184100,2967624990,5880,5880,5880,5880,0
|
|
20231114,184000,2967624990,5880,5880,5880,5880,0
|
|
20231114,183900,2967624990,5880,5880,5880,5880,0
|
|
20231114,183800,2967624990,5880,5880,5880,5880,0
|
|
20231114,183700,2967624990,5880,5880,5880,5880,0
|
|
20231114,183600,2967624990,5880,5880,5880,5880,0
|
|
20231114,183500,2967624990,5880,5880,5880,5880,0
|
|
20231114,183400,2967624990,5880,5880,5880,5880,2489
|
|
20231114,183300,2967624990,5880,5880,5880,5880,0
|
|
20231114,183200,2967624990,5880,5880,5880,5880,0
|
|
20231114,183100,2967624990,5880,5880,5880,5880,0
|
|
20231114,183000,2967624990,5880,5880,5880,5880,0
|
|
20231114,182900,2967624990,5880,5880,5880,5880,0
|
|
20231114,182800,2967624990,5880,5880,5880,5880,0
|
|
20231114,182700,2967624990,5880,5880,5880,5880,0
|
|
20231114,182600,2967624990,5880,5880,5880,5880,0
|
|
20231114,182500,2967624990,5880,5880,5880,5880,0
|
|
20231114,182400,2967624990,5880,5880,5880,5880,0
|
|
20231114,182300,2967624990,5880,5880,5880,5880,0
|
|
20231114,182200,2967624990,5880,5880,5880,5880,0
|
|
20231114,182100,2967624990,5880,5880,5880,5880,0
|
|
20231114,182000,2967624990,5880,5880,5880,5880,0
|
|
20231114,181900,2967624990,5880,5880,5880,5880,0
|
|
20231114,181800,2967624990,5880,5880,5880,5880,0
|
|
20231114,181700,2967624990,5880,5880,5880,5880,0
|
|
20231114,181600,2967624990,5880,5880,5880,5880,0
|
|
20231114,181500,2967624990,5880,5880,5880,5880,0
|
|
20231114,181400,2967624990,5880,5880,5880,5880,0
|
|
20231114,181300,2967624990,5880,5880,5880,5880,0
|
|
20231114,181200,2967624990,5880,5880,5880,5880,0
|
|
20231114,181100,2967624990,5880,5880,5880,5880,0
|
|
20231114,181000,2967624990,5880,5880,5880,5880,0
|
|
20231114,180900,2967624990,5880,5880,5880,5880,0
|
|
20231114,180800,2967624990,5880,5880,5880,5880,0
|
|
20231114,180700,2967624990,5880,5880,5880,5880,0
|
|
20231114,180600,2967624990,5880,5880,5880,5880,0
|
|
20231114,180500,2967624990,5880,5880,5880,5880,0
|
|
20231114,180400,2967624990,5880,5880,5880,5880,2489
|
|
20231114,180300,2967624990,5880,5880,5880,5880,0
|
|
20231114,180200,2967624990,5880,5880,5880,5880,0
|
|
20231114,180100,2967624990,5880,5880,5880,5880,0
|
|
20231114,180000,2967624990,5880,5880,5880,5880,0
|
|
20231114,175900,2967624990,5880,5880,5880,5880,0
|
|
20231114,175800,2967624990,5880,5880,5880,5880,0
|
|
20231114,175700,2967624990,5880,5880,5880,5880,0
|
|
20231114,175600,2967624990,5880,5880,5880,5880,0
|
|
20231114,175500,2967624990,5880,5880,5880,5880,0
|
|
20231114,175400,2967624990,5880,5880,5880,5880,0
|
|
20231114,175300,2967624990,5880,5880,5880,5880,0
|
|
20231114,175200,2967624990,5880,5880,5880,5880,0
|
|
20231114,175100,2967624990,5880,5880,5880,5880,0
|
|
20231114,175000,2967624990,5880,5880,5880,5880,0
|
|
20231114,174900,2967624990,5880,5880,5880,5880,0
|
|
20231114,174800,2967624990,5880,5880,5880,5880,0
|
|
20231114,174700,2967624990,5880,5880,5880,5880,0
|
|
20231114,174600,2967624990,5880,5880,5880,5880,0
|
|
20231114,174500,2967624990,5880,5880,5880,5880,0
|
|
20231114,174400,2967624990,5880,5880,5880,5880,0
|
|
20231114,174300,2967624990,5880,5880,5880,5880,0
|
|
20231114,174200,2967624990,5880,5880,5880,5880,0
|
|
20231114,174100,2967624990,5880,5880,5880,5880,0
|
|
20231114,174000,2967624990,5880,5880,5880,5880,0
|
|
20231114,173900,2967624990,5880,5880,5880,5880,0
|
|
20231114,173800,2967624990,5880,5880,5880,5880,0
|
|
20231114,173700,2967624990,5880,5880,5880,5880,0
|
|
20231114,173600,2967624990,5880,5880,5880,5880,0
|
|
20231114,173500,2967624990,5880,5880,5880,5880,0
|
|
20231114,173400,2967624990,5880,5880,5880,5880,2489
|
|
20231114,173300,2967624990,5880,5880,5880,5880,0
|
|
20231114,173200,2967624990,5880,5880,5880,5880,0
|
|
20231114,173100,2967624990,5880,5880,5880,5880,0
|
|
20231114,173000,2967624990,5880,5880,5880,5880,0
|
|
20231114,172900,2967624990,5880,5880,5880,5880,0
|
|
20231114,172800,2967624990,5880,5880,5880,5880,0
|
|
20231114,172700,2967624990,5880,5880,5880,5880,0
|
|
20231114,172600,2967624990,5880,5880,5880,5880,0
|
|
20231114,172500,2967624990,5880,5880,5880,5880,0
|
|
20231114,172400,2967624990,5880,5880,5880,5880,0
|
|
20231114,172300,2967624990,5880,5880,5880,5880,0
|
|
20231114,172200,2967624990,5880,5880,5880,5880,0
|
|
20231114,172100,2967624990,5880,5880,5880,5880,0
|
|
20231114,172000,2967624990,5880,5880,5880,5880,0
|
|
20231114,171900,2967624990,5880,5880,5880,5880,0
|
|
20231114,171800,2967624990,5880,5880,5880,5880,0
|
|
20231114,171700,2967624990,5880,5880,5880,5880,0
|
|
20231114,171600,2967624990,5880,5880,5880,5880,0
|
|
20231114,171500,2967624990,5880,5880,5880,5880,0
|
|
20231114,171400,2967624990,5880,5880,5880,5880,0
|
|
20231114,171300,2967624990,5880,5880,5880,5880,0
|
|
20231114,171200,2967624990,5880,5880,5880,5880,0
|
|
20231114,171100,2967624990,5880,5880,5880,5880,0
|
|
20231114,171000,2967624990,5880,5880,5880,5880,0
|
|
20231114,170900,2967624990,5880,5880,5880,5880,0
|
|
20231114,170800,2967624990,5880,5880,5880,5880,0
|
|
20231114,170700,2967624990,5880,5880,5880,5880,0
|
|
20231114,170600,2967624990,5880,5880,5880,5880,0
|
|
20231114,170500,2967624990,5880,5880,5880,5880,0
|
|
20231114,170400,2967624990,5880,5880,5880,5880,2489
|
|
20231114,170300,2967624990,5880,5880,5880,5880,0
|
|
20231114,170200,2967624990,5880,5880,5880,5880,0
|
|
20231114,170100,2967624990,5880,5880,5880,5880,0
|
|
20231114,170000,2967624990,5880,5880,5880,5880,0
|
|
20231114,165900,2967624990,5880,5880,5880,5880,0
|
|
20231114,165800,2967624990,5880,5880,5880,5880,0
|
|
20231114,165700,2967624990,5880,5880,5880,5880,0
|
|
20231114,165600,2967624990,5880,5880,5880,5880,0
|
|
20231114,165500,2967624990,5880,5880,5880,5880,0
|
|
20231114,165400,2967624990,5880,5880,5880,5880,0
|
|
20231114,165300,2967624990,5880,5880,5880,5880,0
|
|
20231114,165200,2967624990,5880,5880,5880,5880,0
|
|
20231114,165100,2967624990,5880,5880,5880,5880,0
|
|
20231114,165000,2967624990,5880,5880,5880,5880,0
|
|
20231114,164900,2967624990,5880,5880,5880,5880,0
|
|
20231114,164800,2967624990,5880,5880,5880,5880,0
|
|
20231114,164700,2967624990,5880,5880,5880,5880,0
|
|
20231114,164600,2967624990,5880,5880,5880,5880,0
|
|
20231114,164500,2967624990,5880,5880,5880,5880,0
|
|
20231114,164400,2967624990,5880,5880,5880,5880,0
|
|
20231114,164300,2967624990,5880,5880,5880,5880,0
|
|
20231114,164200,2967624990,5880,5880,5880,5880,0
|
|
20231114,164100,2967624990,5880,5880,5880,5880,0
|
|
20231114,164000,2967624990,5880,5880,5880,5880,0
|
|
20231114,163900,2967624990,5880,5880,5880,5880,0
|
|
20231114,163800,2967624990,5880,5880,5880,5880,0
|
|
20231114,163700,2967624990,5880,5880,5880,5880,0
|
|
20231114,163600,2967624990,5880,5880,5880,5880,0
|
|
20231114,163500,2967624990,5880,5880,5880,5880,0
|
|
20231114,163400,2967624990,5880,5880,5880,5880,2489
|
|
20231114,163300,2967624990,5880,5880,5880,5880,0
|
|
20231114,163200,2967624990,5880,5880,5880,5880,0
|
|
20231114,163100,2967624990,5880,5880,5880,5880,0
|
|
20231114,163000,2967624990,5880,5880,5880,5880,0
|
|
20231114,162900,2967624990,5880,5880,5880,5880,0
|
|
20231114,162800,2967624990,5880,5880,5880,5880,0
|
|
20231114,162700,2967624990,5880,5880,5880,5880,0
|
|
20231114,162600,2967624990,5880,5880,5880,5880,0
|
|
20231114,162500,2967624990,5880,5880,5880,5880,0
|
|
20231114,162400,2967624990,5880,5880,5880,5880,0
|
|
20231114,162300,2967624990,5880,5880,5880,5880,0
|
|
20231114,162200,2967624990,5880,5880,5880,5880,0
|
|
20231114,162100,2967624990,5880,5880,5880,5880,0
|
|
20231114,162000,2967624990,5880,5880,5880,5880,0
|
|
20231114,161900,2967624990,5880,5880,5880,5880,0
|
|
20231114,161800,2967624990,5880,5880,5880,5880,0
|
|
20231114,161700,2967624990,5880,5880,5880,5880,0
|
|
20231114,161600,2967624990,5880,5880,5880,5880,0
|
|
20231114,161500,2967624990,5880,5880,5880,5880,0
|
|
20231114,161400,2967624990,5880,5880,5880,5880,0
|
|
20231114,161300,2967624990,5880,5880,5880,5880,0
|
|
20231114,161200,2967624990,5880,5880,5880,5880,0
|
|
20231114,161100,2967624990,5880,5880,5880,5880,0
|
|
20231114,161000,2967624990,5880,5880,5880,5880,0
|
|
20231114,160900,2967624990,5880,5880,5880,5880,0
|
|
20231114,160800,2967624990,5880,5880,5880,5880,0
|
|
20231114,160700,2967624990,5880,5880,5880,5880,0
|
|
20231114,160600,2967624990,5880,5880,5880,5880,0
|
|
20231114,160500,2967624990,5880,5880,5880,5880,0
|
|
20231114,160400,2967624990,5880,5880,5880,5880,2489
|
|
20231114,160300,2967624990,5880,5880,5880,5880,0
|
|
20231114,160200,2967624990,5880,5880,5880,5880,0
|
|
20231114,160100,2967624990,5880,5880,5880,5880,0
|
|
20231114,160000,2967624990,5880,5880,5880,5880,0
|
|
20231114,155900,2967624990,5880,5880,5880,5880,0
|
|
20231114,155800,2967624990,5880,5880,5880,5880,0
|
|
20231114,155700,2967624990,5880,5880,5880,5880,0
|
|
20231114,155600,2967624990,5880,5880,5880,5880,0
|
|
20231114,155500,2967624990,5880,5880,5880,5880,0
|
|
20231114,155400,2967624990,5880,5880,5880,5880,0
|
|
20231114,155300,2967624990,5880,5880,5880,5880,0
|
|
20231114,155200,2967624990,5880,5880,5880,5880,0
|
|
20231114,155100,2967624990,5880,5880,5880,5880,0
|
|
20231114,155000,2967624990,5880,5880,5880,5880,0
|
|
20231114,154900,2967624990,5880,5880,5880,5880,0
|
|
20231114,154800,2967624990,5880,5880,5880,5880,0
|
|
20231114,154700,2967624990,5880,5880,5880,5880,0
|
|
20231114,154600,2967624990,5880,5880,5880,5880,0
|
|
20231114,154500,2967624990,5880,5880,5880,5880,0
|
|
20231114,154400,2967624990,5880,5880,5880,5880,0
|
|
20231114,154300,2967624990,5880,5880,5880,5880,0
|
|
20231114,154200,2967624990,5880,5880,5880,5880,0
|
|
20231114,154100,2967624990,5880,5880,5880,5880,0
|
|
20231114,154000,2967624990,5880,5880,5880,5880,0
|
|
20231114,153900,2967624990,5880,5880,5880,5880,0
|
|
20231114,153800,2967624990,5880,5880,5880,5880,0
|
|
20231114,153700,2967624990,5880,5880,5880,5880,0
|
|
20231114,153600,2967624990,5880,5880,5880,5880,0
|
|
20231114,153500,2967624990,5880,5880,5880,5880,0
|
|
20231114,153400,2967624990,5880,5880,5880,5880,2489
|
|
20231114,153300,2967624990,5880,5880,5880,5880,0
|
|
20231114,153200,2967624990,5880,5880,5880,5880,0
|
|
20231114,153100,2967624990,5880,5880,5880,5880,0
|
|
20231114,153000,2967624990,5880,5880,5880,5880,2489
|
|
20231114,152900,2952989670,5890,5890,5890,5890,0
|
|
20231114,152800,2952989670,5890,5890,5890,5890,0
|
|
20231114,152700,2952989670,5890,5890,5890,5890,0
|
|
20231114,152600,2952989670,5890,5890,5890,5890,0
|
|
20231114,152500,2952989670,5890,5890,5890,5890,0
|
|
20231114,152400,2952989670,5890,5890,5890,5890,0
|
|
20231114,152300,2952989670,5890,5890,5890,5890,0
|
|
20231114,152200,2952989670,5890,5890,5890,5890,0
|
|
20231114,152100,2952989670,5890,5890,5890,5890,0
|
|
20231114,152000,2952989670,5890,5890,5890,5890,0
|
|
20231114,151900,2952989670,5890,5880,5890,5880,460
|
|
20231114,151800,2950284020,5890,5860,5890,5850,1425
|
|
20231114,151700,2941910590,5890,5860,5890,5860,106
|
|
20231114,151600,2941287070,5890,5870,5890,5850,407
|
|
20231114,151500,2938901780,5880,5890,5890,5860,56
|
|
20231114,151400,2938572750,5860,5850,5890,5850,471
|
|
20231114,151300,2935815290,5880,5850,5880,5850,256
|
|
20231114,151200,2934317630,5850,5850,5850,5850,135
|
|
20231114,151100,2933527880,5850,5850,5850,5850,340
|
|
20231114,151000,2931538880,5880,5850,5880,5850,294
|
|
20231114,150900,2929818460,5850,5850,5850,5850,2314
|
|
20231114,150800,2916281560,5850,5880,5880,5850,1043
|
|
20231114,150700,2910179450,5850,5860,5860,5850,311
|
|
20231114,150600,2908359340,5860,5850,5860,5850,124
|
|
20231114,150500,2907633910,5850,5880,5880,5850,266
|
|
20231114,150400,2906077370,5870,5860,5870,5850,130
|
|
20231114,150300,2905316620,5850,5880,5880,5850,1243
|
|
20231114,150200,2898039220,5860,5870,5880,5860,599
|
|
20231114,150100,2894529020,5860,5870,5880,5860,269
|
|
20231114,150000,2892952290,5870,5870,5870,5870,252
|
|
20231114,145900,2891473050,5870,5870,5870,5870,120
|
|
20231114,145800,2890768650,5860,5870,5870,5860,447
|
|
20231114,145700,2888147880,5870,5870,5870,5860,698
|
|
20231114,145600,2884051830,5870,5870,5870,5860,240
|
|
20231114,145500,2882644210,5850,5850,5850,5850,341
|
|
20231114,145400,2880649360,5850,5890,5890,5850,243
|
|
20231114,145300,2879227690,5850,5850,5850,5850,134
|
|
20231114,145200,2878443790,5890,5850,5890,5850,242
|
|
20231114,145100,2877027970,5850,5850,5850,5850,134
|
|
20231114,145000,2876244070,5890,5860,5900,5850,1404
|
|
20231114,144900,2868016720,5900,5880,5900,5850,9193
|
|
20231114,144800,2814112930,5860,5880,5880,5860,816
|
|
20231114,144700,2809319950,5860,5860,5880,5860,240
|
|
20231114,144600,2807913530,5860,5860,5880,5860,2133
|
|
20231114,144500,2795374150,5880,5860,5880,5860,1868
|
|
20231114,144400,2784427610,5860,5860,5860,5860,119
|
|
20231114,144300,2783730270,5890,5860,5900,5860,355
|
|
20231114,144200,2781649900,5900,5900,5900,5860,123
|
|
20231114,144100,2780929040,5860,5870,5900,5860,2255
|
|
20231114,144000,2767708480,5900,5860,5900,5860,836
|
|
20231114,143900,2762788450,5860,5900,5910,5860,278
|
|
20231114,143800,2761158870,5910,5910,5910,5860,135
|
|
20231114,143700,2760367670,5860,5860,5860,5860,343
|
|
20231114,143600,2758357690,5860,5860,5860,5860,134
|
|
20231114,143500,2757572450,5860,5860,5910,5860,256
|
|
20231114,143400,2756072240,5910,5860,5910,5860,340
|
|
20231114,143300,2754079790,5910,5860,5910,5860,134
|
|
20231114,143200,2753294500,5910,5870,5910,5870,326
|
|
20231114,143100,2751380760,5870,5910,5910,5870,169
|
|
20231114,143000,2750387330,5870,5870,5870,5870,816
|
|
20231114,142900,2745597410,5860,5860,5860,5860,119
|
|
20231114,142800,2744900070,5860,5860,5860,5860,252
|
|
20231114,142700,2743423350,5910,5870,5910,5870,121
|
|
20231114,142600,2742713040,5870,5870,5870,5870,252
|
|
20231114,142500,2741233800,5870,5870,5870,5870,136
|
|
20231114,142400,2740435480,5870,5880,5880,5870,278
|
|
20231114,142300,2738802020,5890,5900,5900,5890,241
|
|
20231114,142200,2737382390,5900,5900,5900,5900,28
|
|
20231114,142100,2737217190,5900,5900,5900,5900,40
|
|
20231114,142000,2736981190,5900,5910,5910,5900,2047
|
|
20231114,141900,2724903810,5930,5930,5930,5930,0
|
|
20231114,141800,2724903810,5930,5930,5930,5930,0
|
|
20231114,141700,2724903810,5930,5930,5930,5930,0
|
|
20231114,141600,2724903810,5930,5930,5930,5930,0
|
|
20231114,141500,2724903810,5930,5930,5930,5930,0
|
|
20231114,141400,2724903810,5930,5930,5930,5930,0
|
|
20231114,141300,2724903810,5930,5930,5930,5930,0
|
|
20231114,141200,2724903810,5930,5930,5930,5930,0
|
|
20231114,141100,2724903810,5930,5920,5930,5900,101
|
|
20231114,141000,2724306680,5930,5930,5930,5930,0
|
|
20231114,140900,2724306680,5930,5930,5930,5930,1
|
|
20231114,140800,2724300750,5920,5920,5920,5920,40
|
|
20231114,140700,2724063950,5920,5920,5920,5920,2
|
|
20231114,140600,2724052110,5930,5930,5930,5930,0
|
|
20231114,140500,2724052110,5930,5930,5930,5930,4
|
|
20231114,140400,2724028390,5900,5920,5920,5900,515
|
|
20231114,140300,2720985910,5940,5940,5940,5940,0
|
|
20231114,140200,2720985910,5940,5940,5940,5940,0
|
|
20231114,140100,2720985910,5940,5940,5940,5940,10
|
|
20231114,140000,2720926510,5940,5940,5940,5940,10
|
|
20231114,135900,2720867110,5940,5940,5940,5940,0
|
|
20231114,135800,2720867110,5940,5940,5940,5940,0
|
|
20231114,135700,2720867110,5940,5940,5940,5940,20
|
|
20231114,135600,2720748310,5940,5940,5940,5940,0
|
|
20231114,135500,2720748310,5940,5940,5940,5940,300
|
|
20231114,135400,2718966310,5940,5940,5940,5940,0
|
|
20231114,135300,2718966310,5940,5940,5940,5940,673
|
|
20231114,135200,2714968690,5950,5950,5950,5950,0
|
|
20231114,135100,2714968690,5950,5950,5950,5950,23
|
|
20231114,135000,2714831840,5950,5930,5950,5930,4
|
|
20231114,134900,2714808080,5930,5950,5950,5930,4
|
|
20231114,134800,2714784320,5940,5940,5940,5940,300
|
|
20231114,134700,2713002320,5940,5940,5940,5940,0
|
|
20231114,134600,2713002320,5940,5940,5940,5940,0
|
|
20231114,134500,2713002320,5940,5930,5940,5930,44
|
|
20231114,134400,2712741390,5930,5930,5930,5930,64
|
|
20231114,134300,2712361870,5930,5930,5930,5930,0
|
|
20231114,134200,2712361870,5930,5930,5930,5930,3
|
|
20231114,134100,2712344080,5930,5930,5930,5930,3
|
|
20231114,134000,2712326290,5930,5900,5930,5900,843
|
|
20231114,133900,2707350350,5910,5910,5910,5910,0
|
|
20231114,133800,2707350350,5910,5910,5910,5910,1
|
|
20231114,133700,2707344440,5910,5930,5930,5910,499
|
|
20231114,133600,2704394890,5930,5930,5930,5930,35
|
|
20231114,133500,2704187340,5940,5940,5940,5940,0
|
|
20231114,133400,2704187340,5940,5940,5940,5940,0
|
|
20231114,133300,2704187340,5940,5930,5940,5930,8
|
|
20231114,133200,2704139880,5940,5940,5940,5940,0
|
|
20231114,133100,2704139880,5940,5940,5940,5940,40
|
|
20231114,133000,2703902280,5940,5940,5940,5940,0
|
|
20231114,132900,2703902280,5940,5940,5940,5940,0
|
|
20231114,132800,2703902280,5940,5940,5940,5940,0
|
|
20231114,132700,2703902280,5940,5940,5940,5940,0
|
|
20231114,132600,2703902280,5940,5940,5940,5940,0
|
|
20231114,132500,2703902280,5940,5940,5940,5940,1
|
|
20231114,132400,2703896340,5940,5940,5940,5940,0
|
|
20231114,132300,2703896340,5940,5940,5940,5940,0
|
|
20231114,132200,2703896340,5940,5940,5940,5940,1
|
|
20231114,132100,2703890400,5940,5940,5940,5940,42
|
|
20231114,132000,2703640920,5940,5940,5940,5940,0
|
|
20231114,131900,2703640920,5940,5930,5940,5930,3
|
|
20231114,131800,2703623120,5940,5940,5940,5940,0
|
|
20231114,131700,2703623120,5940,5940,5940,5940,0
|
|
20231114,131600,2703623120,5940,5940,5940,5940,0
|
|
20231114,131500,2703623120,5940,5940,5940,5940,2107
|
|
20231114,131400,2691107540,5950,5950,5950,5950,29
|
|
20231114,131300,2690934990,5950,5950,5960,5940,1407
|
|
20231114,131200,2682565190,5970,5970,5970,5970,0
|
|
20231114,131100,2682565190,5970,5970,5970,5970,932
|
|
20231114,131000,2677001150,5970,5970,5970,5970,0
|
|
20231114,130900,2677001150,5970,5950,5970,5950,572
|
|
20231114,130800,2673594320,5960,5960,5960,5960,0
|
|
20231114,130700,2673594320,5960,5960,5960,5960,0
|
|
20231114,130600,2673594320,5960,5950,5960,5950,152
|
|
20231114,130500,2672689820,5950,5960,5960,5950,43
|
|
20231114,130400,2672433890,5960,5960,5960,5960,0
|
|
20231114,130300,2672433890,5960,5960,5960,5960,83
|
|
20231114,130200,2671939210,5960,5960,5960,5960,0
|
|
20231114,130100,2671939210,5960,5960,5960,5960,8
|
|
20231114,130000,2671891530,5960,5960,5960,5960,270
|
|
20231114,125900,2670282330,5970,5960,5970,5960,230
|
|
20231114,125800,2668911520,5960,5960,5970,5960,725
|
|
20231114,125700,2664590510,5960,5960,5960,5960,1090
|
|
20231114,125600,2658094110,5960,5960,5960,5960,0
|
|
20231114,125500,2658094110,5960,5940,5960,5940,920
|
|
20231114,125400,2652624780,5940,5940,5950,5940,2833
|
|
20231114,125300,2635790820,5900,5900,5940,5900,999
|
|
20231114,125200,2629869210,5930,5910,5930,5900,752
|
|
20231114,125100,2625430340,5930,5930,5930,5930,0
|
|
20231114,125000,2625430340,5930,5930,5930,5930,0
|
|
20231114,124900,2625430340,5930,5910,5930,5910,193
|
|
20231114,124800,2624289650,5910,5910,5910,5910,0
|
|
20231114,124700,2624289650,5910,5910,5910,5910,2
|
|
20231114,124600,2624277830,5910,5910,5910,5910,0
|
|
20231114,124500,2624277830,5910,5910,5910,5910,23
|
|
20231114,124400,2624141900,5910,5930,5930,5910,30
|
|
20231114,124300,2623964270,5930,5930,5930,5930,0
|
|
20231114,124200,2623964270,5930,5930,5930,5930,2
|
|
20231114,124100,2623952410,5920,5920,5920,5920,0
|
|
20231114,124000,2623952410,5920,5920,5920,5920,0
|
|
20231114,123900,2623952410,5920,5910,5920,5900,1256
|
|
20231114,123800,2616529970,5920,5920,5920,5920,147
|
|
20231114,123700,2615659730,5940,5940,5940,5940,0
|
|
20231114,123600,2615659730,5940,5940,5940,5940,0
|
|
20231114,123500,2615659730,5940,5940,5940,5940,0
|
|
20231114,123400,2615659730,5940,5940,5940,5940,0
|
|
20231114,123300,2615659730,5940,5940,5940,5940,0
|
|
20231114,123200,2615659730,5940,5940,5940,5940,0
|
|
20231114,123100,2615659730,5940,5940,5940,5940,0
|
|
20231114,123000,2615659730,5940,5940,5940,5940,1
|
|
20231114,122900,2615653790,5930,5930,5940,5930,860
|
|
20231114,122800,2610553980,5930,5930,5930,5930,150
|
|
20231114,122700,2609664480,5930,5930,5930,5930,0
|
|
20231114,122600,2609664480,5930,5930,5930,5930,0
|
|
20231114,122500,2609664480,5930,5920,5930,5920,2
|
|
20231114,122400,2609652630,5920,5920,5920,5920,201
|
|
20231114,122300,2608462710,5930,5930,5930,5930,115
|
|
20231114,122200,2607780760,5940,5940,5940,5940,521
|
|
20231114,122100,2604686020,5940,5940,5950,5940,145
|
|
20231114,122000,2603824710,5950,5950,5950,5950,0
|
|
20231114,121900,2603824710,5950,5940,5950,5940,99
|
|
20231114,121800,2603236210,5940,5940,5940,5940,10
|
|
20231114,121700,2603176810,5950,5950,5950,5950,0
|
|
20231114,121600,2603176810,5950,5950,5950,5950,0
|
|
20231114,121500,2603176810,5950,5950,5950,5950,12
|
|
20231114,121400,2603105410,5950,5950,5950,5950,200
|
|
20231114,121300,2601915410,5950,5950,5950,5950,168
|
|
20231114,121200,2600915810,5950,5950,5950,5950,0
|
|
20231114,121100,2600915810,5950,5950,5950,5950,0
|
|
20231114,121000,2600915810,5950,5950,5950,5950,399
|
|
20231114,120900,2598541760,5940,5940,5940,5940,319
|
|
20231114,120800,2596646900,5940,5940,5940,5940,1037
|
|
20231114,120700,2590487120,5940,5940,5940,5940,1
|
|
20231114,120600,2590481180,5900,5920,5950,5900,2112
|
|
20231114,120500,2577956620,5920,5920,5920,5920,4
|
|
20231114,120400,2577932940,5920,5920,5920,5920,265
|
|
20231114,120300,2576364140,5920,5920,5920,5920,0
|
|
20231114,120200,2576364140,5920,5920,5920,5920,25
|
|
20231114,120100,2576216140,5920,5900,5920,5900,452
|
|
20231114,120000,2573549300,5900,5910,5910,5900,415
|
|
20231114,115900,2571100790,5900,5860,5920,5860,3234
|
|
20231114,115800,2552049050,5870,5870,5870,5860,9
|
|
20231114,115700,2551996290,5860,5860,5870,5860,360
|
|
20231114,115600,2549886630,5870,5840,5870,5840,291
|
|
20231114,115500,2548187060,5870,5850,5870,5850,17317
|
|
20231114,115400,2446722970,5850,5850,5870,5850,418
|
|
20231114,115300,2444277120,5860,5840,5860,5840,89
|
|
20231114,115200,2443756510,5860,5860,5860,5830,286
|
|
20231114,115100,2442086280,5840,5830,5860,5830,310
|
|
20231114,115000,2440276750,5840,5840,5840,5830,85
|
|
20231114,114900,2439780420,5860,5850,5860,5840,39
|
|
20231114,114800,2439552290,5840,5860,5860,5830,324
|
|
20231114,114700,2437657700,5870,5830,5870,5830,17
|
|
20231114,114600,2437558410,5830,5830,5870,5830,364
|
|
20231114,114500,2435436250,5870,5850,5870,5830,60
|
|
20231114,114400,2435085410,5830,5830,5870,5830,827
|
|
20231114,114300,2430254760,5820,5850,5860,5820,2572
|
|
20231114,114200,2415242090,5850,5840,5880,5840,840
|
|
20231114,114100,2410333480,5880,5850,5880,5840,1354
|
|
20231114,114000,2402412620,5850,5850,5850,5850,1603
|
|
20231114,113900,2393035070,5850,5850,5850,5850,355
|
|
20231114,113800,2390958320,5860,5840,5860,5840,392
|
|
20231114,113700,2388663500,5840,5850,5850,5840,160
|
|
20231114,113600,2387728360,5850,5850,5860,5850,23
|
|
20231114,113500,2387593720,5860,5880,5880,5840,184
|
|
20231114,113400,2386516360,5860,5860,5860,5850,41
|
|
20231114,113300,2386276170,5860,5860,5860,5820,661
|
|
20231114,113200,2382412100,5820,5850,5860,5820,1585
|
|
20231114,113100,2373169440,5850,5840,5880,5840,103
|
|
20231114,113000,2372567610,5840,5860,5880,5840,1608
|
|
20231114,112900,2363176690,5860,5860,5880,5840,384
|
|
20231114,112800,2360931010,5860,5840,5860,5840,179
|
|
20231114,112700,2359883930,5840,5840,5840,5840,289
|
|
20231114,112600,2358196170,5860,5840,5860,5840,502
|
|
20231114,112500,2355261650,5860,5840,5860,5840,492
|
|
20231114,112400,2352388010,5840,5860,5860,5840,1255
|
|
20231114,112300,2345044910,5860,5860,5860,5860,14
|
|
20231114,112200,2344962870,5860,5870,5870,5860,284
|
|
20231114,112100,2343298620,5860,5860,5860,5860,14
|
|
20231114,112000,2343216580,5860,5860,5880,5860,303
|
|
20231114,111900,2341440720,5860,5860,5860,5860,92
|
|
20231114,111800,2340901600,5860,5860,5860,5860,294
|
|
20231114,111700,2339178760,5860,5860,5860,5860,338
|
|
20231114,111600,2337198080,5860,5860,5860,5860,282
|
|
20231114,111500,2335545560,5860,5860,5880,5860,1241
|
|
20231114,111400,2328254380,5860,5870,5870,5850,535
|
|
20231114,111300,2325116290,5880,5870,5880,5870,89
|
|
20231114,111200,2324593710,5880,5880,5880,5880,558
|
|
20231114,111100,2321312670,5870,5860,5870,5860,368
|
|
20231114,111000,2319155400,5870,5870,5890,5860,233
|
|
20231114,110900,2317787680,5870,5870,5900,5870,349
|
|
20231114,110800,2315737740,5870,5870,5890,5870,142
|
|
20231114,110700,2314903180,5870,5870,5870,5870,283
|
|
20231114,110600,2313241970,5870,5870,5880,5870,449
|
|
20231114,110500,2310603500,5860,5870,5880,5860,1166
|
|
20231114,110400,2303750250,5880,5880,5880,5860,88
|
|
20231114,110300,2303234460,5850,5860,5880,5850,290
|
|
20231114,110200,2301535110,5850,5850,5850,5840,110
|
|
20231114,110100,2300892540,5870,5840,5870,5840,1395
|
|
20231114,110000,2292732670,5870,5850,5870,5840,2249
|
|
20231114,105900,2279584910,5860,5860,5890,5860,192
|
|
20231114,105800,2278459630,5890,5860,5890,5860,306
|
|
20231114,105700,2276666440,5860,5870,5870,5860,458
|
|
20231114,105600,2273981740,5870,5860,5900,5860,15
|
|
20231114,105500,2273893730,5860,5870,5870,5860,1525
|
|
20231114,105400,2264950220,5880,5860,5890,5860,295
|
|
20231114,105300,2263221380,5900,5880,5900,5860,4218
|
|
20231114,105200,2238440910,5900,5880,5900,5880,284
|
|
20231114,105100,2236770970,5880,5880,5880,5880,14
|
|
20231114,105000,2236688650,5880,5890,5920,5880,763
|
|
20231114,104900,2232202070,5920,5890,5920,5890,651
|
|
20231114,104800,2228361230,5880,5890,5890,5880,390
|
|
20231114,104700,2226067910,5890,5870,5890,5870,24
|
|
20231114,104600,2225926880,5870,5890,5890,5870,360
|
|
20231114,104500,2223813480,5890,5870,5890,5860,139
|
|
20231114,104400,2222997080,5860,5880,5880,5860,1106
|
|
20231114,104300,2216507610,5870,5870,5880,5870,975
|
|
20231114,104200,2210784250,5870,5880,5900,5870,1668
|
|
20231114,104100,2200982120,5880,5890,5900,5880,696
|
|
20231114,104000,2196879620,5870,5870,5890,5860,1653
|
|
20231114,103900,2187181430,5860,5890,5900,5860,3733
|
|
20231114,103800,2165270670,5880,5960,5960,5860,10686
|
|
20231114,103700,2102141850,5930,5950,5960,5910,1853
|
|
20231114,103600,2091153230,5920,6000,6050,5910,25567
|
|
20231114,103500,1939062860,6000,6020,6050,5980,1162
|
|
20231114,103400,1932083420,5980,5970,6020,5970,697
|
|
20231114,103300,1927901900,6010,6000,6010,5970,456
|
|
20231114,103200,1925169920,6000,6000,6000,6000,8
|
|
20231114,103100,1925121920,6000,5980,6000,5980,382
|
|
20231114,103000,1922835580,5990,5960,5990,5960,212
|
|
20231114,102900,1921569420,6000,5970,6000,5970,1899
|
|
20231114,102800,1910223070,5970,5980,5980,5970,93
|
|
20231114,102700,1909667010,5980,6000,6000,5980,287
|
|
20231114,102600,1907947310,5990,5990,5990,5990,274
|
|
20231114,102500,1906306050,5980,5990,5990,5980,121
|
|
20231114,102400,1905581340,5990,5990,5990,5980,357
|
|
20231114,102300,1903443650,5990,6010,6010,5990,33
|
|
20231114,102200,1903245680,5970,5970,5970,5960,347
|
|
20231114,102100,1901174720,5970,5970,5970,5970,101
|
|
20231114,102000,1900571750,5960,5970,5970,5960,283
|
|
20231114,101900,1898882320,5970,5940,6010,5940,748
|
|
20231114,101800,1894405030,5940,5970,5980,5940,2193
|
|
20231114,101700,1881338900,5970,5980,5980,5970,90
|
|
20231114,101600,1880800780,5970,5980,5980,5970,342
|
|
20231114,101500,1878758840,5980,5980,5980,5980,132
|
|
20231114,101400,1877969480,5990,5990,5990,5940,4613
|
|
20231114,101300,1850498320,5980,5980,6000,5980,125
|
|
20231114,101200,1849750800,5960,5950,5980,5950,684
|
|
20231114,101100,1845667230,5950,5980,5980,5950,4225
|
|
20231114,101000,1820500210,5980,6000,6000,5980,1366
|
|
20231114,100900,1812317460,6000,6040,6050,6000,2242
|
|
20231114,100800,1798785730,6030,6020,6050,5990,3358
|
|
20231114,100700,1778585790,6020,5980,6020,5950,7128
|
|
20231114,100600,1735995990,5960,6020,6020,5960,4406
|
|
20231114,100500,1709582010,6010,6080,6080,6010,9189
|
|
20231114,100400,1654195800,6080,6080,6090,6080,606
|
|
20231114,100300,1650506310,6090,6100,6100,6080,2120
|
|
20231114,100200,1637594190,6100,6090,6100,6080,3581
|
|
20231114,100100,1615781600,6100,6110,6140,6080,3789
|
|
20231114,100000,1592643190,6140,6110,6150,6110,647
|
|
20231114,095900,1588678930,6130,6120,6150,6090,2350
|
|
20231114,095800,1574341130,6130,6160,6190,6120,4016
|
|
20231114,095700,1549665650,6180,6200,6210,6140,4806
|
|
20231114,095600,1520010150,6170,6140,6230,6130,6961
|
|
20231114,095500,1476911130,6110,6100,6110,6100,386
|
|
20231114,095400,1474555600,6100,6090,6150,6090,7587
|
|
20231114,095300,1428263480,6090,6130,6130,6090,6599
|
|
20231114,095200,1388006080,6170,6150,6170,6130,2197
|
|
20231114,095100,1374518130,6150,6160,6180,6150,2077
|
|
20231114,095000,1361720350,6180,6190,6200,6160,2878
|
|
20231114,094900,1343879040,6160,6170,6200,6160,1259
|
|
20231114,094800,1336083010,6170,6130,6220,6130,17620
|
|
20231114,094700,1226850530,6130,6180,6190,6120,3548
|
|
20231114,094600,1205009140,6160,6200,6220,6110,13041
|
|
20231114,094500,1124438090,6200,6260,6360,6200,39031
|
|
20231114,094400,879100370,6260,6360,6400,6240,48759
|
|
20231114,094300,569912070,6360,6150,6360,6130,57010
|
|
20231114,094200,215742140,6150,6060,6150,6060,19560
|
|
20231114,094100,96188260,6070,6070,6070,6070,0
|
|
20231114,094000,96188260,6070,6070,6070,6070,0
|
|
20231114,093900,96188260,6070,6070,6070,6070,72
|
|
20231114,093800,95751220,6070,6070,6070,6070,3
|
|
20231114,093700,95733010,6080,6080,6080,6080,0
|
|
20231114,093600,95733010,6080,6070,6080,6070,554
|
|
20231114,093500,92368570,6070,6070,6070,6070,0
|
|
20231114,093400,92368570,6070,6060,6070,6030,1984
|
|
20231114,093300,80384030,6020,6040,6040,6020,3771
|
|
20231114,093200,57610500,6070,6070,6070,6070,5
|
|
20231114,093100,57580150,6040,6070,6070,6040,664
|
|
20231114,093000,53554440,6070,6060,6070,6060,1087
|
|
20231114,092900,46957220,6060,6050,6060,6050,1413
|
|
20231114,092800,38399440,6040,6040,6040,6040,288
|
|
20231114,092700,36659920,6040,6040,6040,6040,0
|
|
20231114,092600,36659920,6040,6040,6040,6040,0
|
|
20231114,092500,36659920,6040,6020,6040,6020,1035
|
|
20231114,092400,30411130,6030,6030,6030,6030,0
|
|
20231114,092300,30411130,6030,6030,6030,6030,0
|
|
20231114,092200,30411130,6030,6030,6030,6030,300
|
|
20231114,092100,28602130,6000,6000,6000,6000,6
|
|
20231114,092000,28566130,6000,6030,6030,6000,122
|
|
20231114,091900,27832260,6030,6010,6030,6010,1151
|
|
20231114,091800,20897980,6010,6000,6010,5980,846
|
|
20231114,091700,15821090,5990,5970,5990,5970,280
|
|
20231114,091600,14144290,5950,5950,5950,5950,100
|
|
20231114,091500,13549290,5950,5980,5980,5950,258
|
|
20231114,091400,12006480,5990,5990,5990,5990,0
|
|
20231114,091300,12006480,5990,5990,5990,5990,20
|
|
20231114,091200,11886680,5990,5990,5990,5990,3
|
|
20231114,091100,11868710,6000,5990,6000,5990,240
|
|
20231114,091000,10429410,5980,5980,5980,5980,60
|
|
20231114,090900,10070610,5980,5980,5980,5980,0
|
|
20231114,090800,10070610,5980,5980,5980,5980,5
|
|
20231114,090700,10040710,5980,5980,5980,5980,207
|
|
20231114,090600,8802850,5940,5940,5940,5940,40
|
|
20231114,090500,8565250,5940,5940,5940,5940,293
|
|
20231114,090400,6824830,5940,5940,5940,5940,202
|
|
20231114,090300,5624950,5940,5940,5940,5940,0
|
|
20231114,090200,5624950,5940,5940,5940,5940,0
|
|
20231114,090100,5624950,5940,5940,5940,5940,1
|
|
20231114,090000,5619010,5920,5940,5940,5920,946
|