649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,194600,429143910,5410,5410,5410,5410,2710
|
|
20231124,194500,429143910,5410,5410,5410,5410,0
|
|
20231124,194400,429143910,5410,5410,5410,5410,0
|
|
20231124,194300,429143910,5410,5410,5410,5410,0
|
|
20231124,194200,429143910,5410,5410,5410,5410,0
|
|
20231124,194100,429143910,5410,5410,5410,5410,0
|
|
20231124,194000,429143910,5410,5410,5410,5410,0
|
|
20231124,193900,429143910,5410,5410,5410,5410,0
|
|
20231124,193800,429143910,5410,5410,5410,5410,0
|
|
20231124,193700,429143910,5410,5410,5410,5410,0
|
|
20231124,193600,429143910,5410,5410,5410,5410,0
|
|
20231124,193500,429143910,5410,5410,5410,5410,0
|
|
20231124,193400,429143910,5410,5410,5410,5410,0
|
|
20231124,193300,429143910,5410,5410,5410,5410,0
|
|
20231124,193200,429143910,5410,5410,5410,5410,0
|
|
20231124,193100,429143910,5410,5410,5410,5410,0
|
|
20231124,193000,429143910,5410,5410,5410,5410,0
|
|
20231124,192900,429143910,5410,5410,5410,5410,0
|
|
20231124,192800,429143910,5410,5410,5410,5410,0
|
|
20231124,192700,429143910,5410,5410,5410,5410,0
|
|
20231124,192600,429143910,5410,5410,5410,5410,0
|
|
20231124,192500,429143910,5410,5410,5410,5410,0
|
|
20231124,192400,429143910,5410,5410,5410,5410,0
|
|
20231124,192300,429143910,5410,5410,5410,5410,0
|
|
20231124,192200,429143910,5410,5410,5410,5410,0
|
|
20231124,192100,429143910,5410,5410,5410,5410,0
|
|
20231124,192000,429143910,5410,5410,5410,5410,0
|
|
20231124,191900,429143910,5410,5410,5410,5410,0
|
|
20231124,191800,429143910,5410,5410,5410,5410,0
|
|
20231124,191700,429143910,5410,5410,5410,5410,0
|
|
20231124,191600,429143910,5410,5410,5410,5410,2710
|
|
20231124,191500,429143910,5410,5410,5410,5410,0
|
|
20231124,191400,429143910,5410,5410,5410,5410,0
|
|
20231124,191300,429143910,5410,5410,5410,5410,0
|
|
20231124,191200,429143910,5410,5410,5410,5410,0
|
|
20231124,191100,429143910,5410,5410,5410,5410,0
|
|
20231124,191000,429143910,5410,5410,5410,5410,0
|
|
20231124,190900,429143910,5410,5410,5410,5410,0
|
|
20231124,190800,429143910,5410,5410,5410,5410,0
|
|
20231124,190700,429143910,5410,5410,5410,5410,0
|
|
20231124,190600,429143910,5410,5410,5410,5410,0
|
|
20231124,190500,429143910,5410,5410,5410,5410,0
|
|
20231124,190400,429143910,5410,5410,5410,5410,0
|
|
20231124,190300,429143910,5410,5410,5410,5410,0
|
|
20231124,190200,429143910,5410,5410,5410,5410,0
|
|
20231124,190100,429143910,5410,5410,5410,5410,0
|
|
20231124,190000,429143910,5410,5410,5410,5410,0
|
|
20231124,185900,429143910,5410,5410,5410,5410,0
|
|
20231124,185800,429143910,5410,5410,5410,5410,0
|
|
20231124,185700,429143910,5410,5410,5410,5410,0
|
|
20231124,185600,429143910,5410,5410,5410,5410,0
|
|
20231124,185500,429143910,5410,5410,5410,5410,0
|
|
20231124,185400,429143910,5410,5410,5410,5410,0
|
|
20231124,185300,429143910,5410,5410,5410,5410,0
|
|
20231124,185200,429143910,5410,5410,5410,5410,0
|
|
20231124,185100,429143910,5410,5410,5410,5410,0
|
|
20231124,185000,429143910,5410,5410,5410,5410,0
|
|
20231124,184900,429143910,5410,5410,5410,5410,0
|
|
20231124,184800,429143910,5410,5410,5410,5410,0
|
|
20231124,184700,429143910,5410,5410,5410,5410,0
|
|
20231124,184600,429143910,5410,5410,5410,5410,2710
|
|
20231124,184500,429143910,5410,5410,5410,5410,0
|
|
20231124,184400,429143910,5410,5410,5410,5410,0
|
|
20231124,184300,429143910,5410,5410,5410,5410,0
|
|
20231124,184200,429143910,5410,5410,5410,5410,0
|
|
20231124,184100,429143910,5410,5410,5410,5410,0
|
|
20231124,184000,429143910,5410,5410,5410,5410,0
|
|
20231124,183900,429143910,5410,5410,5410,5410,0
|
|
20231124,183800,429143910,5410,5410,5410,5410,0
|
|
20231124,183700,429143910,5410,5410,5410,5410,0
|
|
20231124,183600,429143910,5410,5410,5410,5410,0
|
|
20231124,183500,429143910,5410,5410,5410,5410,0
|
|
20231124,183400,429143910,5410,5410,5410,5410,0
|
|
20231124,183300,429143910,5410,5410,5410,5410,0
|
|
20231124,183200,429143910,5410,5410,5410,5410,0
|
|
20231124,183100,429143910,5410,5410,5410,5410,0
|
|
20231124,183000,429143910,5410,5410,5410,5410,0
|
|
20231124,182900,429143910,5410,5410,5410,5410,0
|
|
20231124,182800,429143910,5410,5410,5410,5410,0
|
|
20231124,182700,429143910,5410,5410,5410,5410,0
|
|
20231124,182600,429143910,5410,5410,5410,5410,0
|
|
20231124,182500,429143910,5410,5410,5410,5410,0
|
|
20231124,182400,429143910,5410,5410,5410,5410,0
|
|
20231124,182300,429143910,5410,5410,5410,5410,0
|
|
20231124,182200,429143910,5410,5410,5410,5410,0
|
|
20231124,182100,429143910,5410,5410,5410,5410,0
|
|
20231124,182000,429143910,5410,5410,5410,5410,0
|
|
20231124,181900,429143910,5410,5410,5410,5410,0
|
|
20231124,181800,429143910,5410,5410,5410,5410,0
|
|
20231124,181700,429143910,5410,5410,5410,5410,0
|
|
20231124,181600,429143910,5410,5410,5410,5410,2710
|
|
20231124,181500,429143910,5410,5410,5410,5410,0
|
|
20231124,181400,429143910,5410,5410,5410,5410,0
|
|
20231124,181300,429143910,5410,5410,5410,5410,0
|
|
20231124,181200,429143910,5410,5410,5410,5410,0
|
|
20231124,181100,429143910,5410,5410,5410,5410,0
|
|
20231124,181000,429143910,5410,5410,5410,5410,0
|
|
20231124,180900,429143910,5410,5410,5410,5410,0
|
|
20231124,180800,429143910,5410,5410,5410,5410,0
|
|
20231124,180700,429143910,5410,5410,5410,5410,0
|
|
20231124,180600,429143910,5410,5410,5410,5410,0
|
|
20231124,180500,429143910,5410,5410,5410,5410,0
|
|
20231124,180400,429143910,5410,5410,5410,5410,0
|
|
20231124,180300,429143910,5410,5410,5410,5410,0
|
|
20231124,180200,429143910,5410,5410,5410,5410,0
|
|
20231124,180100,429143910,5410,5410,5410,5410,0
|
|
20231124,180000,429143910,5410,5410,5410,5410,0
|
|
20231124,175900,429143910,5410,5410,5410,5410,0
|
|
20231124,175800,429143910,5410,5410,5410,5410,0
|
|
20231124,175700,429143910,5410,5410,5410,5410,0
|
|
20231124,175600,429143910,5410,5410,5410,5410,0
|
|
20231124,175500,429143910,5410,5410,5410,5410,0
|
|
20231124,175400,429143910,5410,5410,5410,5410,0
|
|
20231124,175300,429143910,5410,5410,5410,5410,0
|
|
20231124,175200,429143910,5410,5410,5410,5410,0
|
|
20231124,175100,429143910,5410,5410,5410,5410,0
|
|
20231124,175000,429143910,5410,5410,5410,5410,0
|
|
20231124,174900,429143910,5410,5410,5410,5410,0
|
|
20231124,174800,429143910,5410,5410,5410,5410,0
|
|
20231124,174700,429143910,5410,5410,5410,5410,0
|
|
20231124,174600,429143910,5410,5410,5410,5410,2710
|
|
20231124,174500,429143910,5410,5410,5410,5410,0
|
|
20231124,174400,429143910,5410,5410,5410,5410,0
|
|
20231124,174300,429143910,5410,5410,5410,5410,0
|
|
20231124,174200,429143910,5410,5410,5410,5410,0
|
|
20231124,174100,429143910,5410,5410,5410,5410,0
|
|
20231124,174000,429143910,5410,5410,5410,5410,0
|
|
20231124,173900,429143910,5410,5410,5410,5410,0
|
|
20231124,173800,429143910,5410,5410,5410,5410,0
|
|
20231124,173700,429143910,5410,5410,5410,5410,0
|
|
20231124,173600,429143910,5410,5410,5410,5410,0
|
|
20231124,173500,429143910,5410,5410,5410,5410,0
|
|
20231124,173400,429143910,5410,5410,5410,5410,0
|
|
20231124,173300,429143910,5410,5410,5410,5410,0
|
|
20231124,173200,429143910,5410,5410,5410,5410,0
|
|
20231124,173100,429143910,5410,5410,5410,5410,0
|
|
20231124,173000,429143910,5410,5410,5410,5410,0
|
|
20231124,172900,429143910,5410,5410,5410,5410,0
|
|
20231124,172800,429143910,5410,5410,5410,5410,0
|
|
20231124,172700,429143910,5410,5410,5410,5410,0
|
|
20231124,172600,429143910,5410,5410,5410,5410,0
|
|
20231124,172500,429143910,5410,5410,5410,5410,0
|
|
20231124,172400,429143910,5410,5410,5410,5410,0
|
|
20231124,172300,429143910,5410,5410,5410,5410,0
|
|
20231124,172200,429143910,5410,5410,5410,5410,0
|
|
20231124,172100,429143910,5410,5410,5410,5410,0
|
|
20231124,172000,429143910,5410,5410,5410,5410,0
|
|
20231124,171900,429143910,5410,5410,5410,5410,0
|
|
20231124,171800,429143910,5410,5410,5410,5410,0
|
|
20231124,171700,429143910,5410,5410,5410,5410,0
|
|
20231124,171600,429143910,5410,5410,5410,5410,2710
|
|
20231124,171500,429143910,5410,5410,5410,5410,0
|
|
20231124,171400,429143910,5410,5410,5410,5410,0
|
|
20231124,171300,429143910,5410,5410,5410,5410,0
|
|
20231124,171200,429143910,5410,5410,5410,5410,0
|
|
20231124,171100,429143910,5410,5410,5410,5410,0
|
|
20231124,171000,429143910,5410,5410,5410,5410,0
|
|
20231124,170900,429143910,5410,5410,5410,5410,0
|
|
20231124,170800,429143910,5410,5410,5410,5410,0
|
|
20231124,170700,429143910,5410,5410,5410,5410,0
|
|
20231124,170600,429143910,5410,5410,5410,5410,0
|
|
20231124,170500,429143910,5410,5410,5410,5410,0
|
|
20231124,170400,429143910,5410,5410,5410,5410,0
|
|
20231124,170300,429143910,5410,5410,5410,5410,0
|
|
20231124,170200,429143910,5410,5410,5410,5410,0
|
|
20231124,170100,429143910,5410,5410,5410,5410,0
|
|
20231124,170000,429143910,5410,5410,5410,5410,0
|
|
20231124,165900,429143910,5410,5410,5410,5410,0
|
|
20231124,165800,429143910,5410,5410,5410,5410,0
|
|
20231124,165700,429143910,5410,5410,5410,5410,0
|
|
20231124,165600,429143910,5410,5410,5410,5410,0
|
|
20231124,165500,429143910,5410,5410,5410,5410,0
|
|
20231124,165400,429143910,5410,5410,5410,5410,0
|
|
20231124,165300,429143910,5410,5410,5410,5410,0
|
|
20231124,165200,429143910,5410,5410,5410,5410,0
|
|
20231124,165100,429143910,5410,5410,5410,5410,0
|
|
20231124,165000,429143910,5410,5410,5410,5410,0
|
|
20231124,164900,429143910,5410,5410,5410,5410,0
|
|
20231124,164800,429143910,5410,5410,5410,5410,0
|
|
20231124,164700,429143910,5410,5410,5410,5410,0
|
|
20231124,164600,429143910,5410,5410,5410,5410,2710
|
|
20231124,164500,429143910,5410,5410,5410,5410,0
|
|
20231124,164400,429143910,5410,5410,5410,5410,0
|
|
20231124,164300,429143910,5410,5410,5410,5410,0
|
|
20231124,164200,429143910,5410,5410,5410,5410,0
|
|
20231124,164100,429143910,5410,5410,5410,5410,0
|
|
20231124,164000,429143910,5410,5410,5410,5410,0
|
|
20231124,163900,429143910,5410,5410,5410,5410,0
|
|
20231124,163800,429143910,5410,5410,5410,5410,0
|
|
20231124,163700,429143910,5410,5410,5410,5410,0
|
|
20231124,163600,429143910,5410,5410,5410,5410,0
|
|
20231124,163500,429143910,5410,5410,5410,5410,0
|
|
20231124,163400,429143910,5410,5410,5410,5410,0
|
|
20231124,163300,429143910,5410,5410,5410,5410,0
|
|
20231124,163200,429143910,5410,5410,5410,5410,0
|
|
20231124,163100,429143910,5410,5410,5410,5410,0
|
|
20231124,163000,429143910,5410,5410,5410,5410,0
|
|
20231124,162900,429143910,5410,5410,5410,5410,0
|
|
20231124,162800,429143910,5410,5410,5410,5410,0
|
|
20231124,162700,429143910,5410,5410,5410,5410,0
|
|
20231124,162600,429143910,5410,5410,5410,5410,0
|
|
20231124,162500,429143910,5410,5410,5410,5410,0
|
|
20231124,162400,429143910,5410,5410,5410,5410,0
|
|
20231124,162300,429143910,5410,5410,5410,5410,0
|
|
20231124,162200,429143910,5410,5410,5410,5410,0
|
|
20231124,162100,429143910,5410,5410,5410,5410,0
|
|
20231124,162000,429143910,5410,5410,5410,5410,0
|
|
20231124,161900,429143910,5410,5410,5410,5410,0
|
|
20231124,161800,429143910,5410,5410,5410,5410,0
|
|
20231124,161700,429143910,5410,5410,5410,5410,0
|
|
20231124,161600,429143910,5410,5410,5410,5410,2710
|
|
20231124,161500,429143910,5410,5410,5410,5410,0
|
|
20231124,161400,429143910,5410,5410,5410,5410,0
|
|
20231124,161300,429143910,5410,5410,5410,5410,0
|
|
20231124,161200,429143910,5410,5410,5410,5410,0
|
|
20231124,161100,429143910,5410,5410,5410,5410,0
|
|
20231124,161000,429143910,5410,5410,5410,5410,0
|
|
20231124,160900,429143910,5410,5410,5410,5410,0
|
|
20231124,160800,429143910,5410,5410,5410,5410,0
|
|
20231124,160700,429143910,5410,5410,5410,5410,0
|
|
20231124,160600,429143910,5410,5410,5410,5410,0
|
|
20231124,160500,429143910,5410,5410,5410,5410,0
|
|
20231124,160400,429143910,5410,5410,5410,5410,0
|
|
20231124,160300,429143910,5410,5410,5410,5410,0
|
|
20231124,160200,429143910,5410,5410,5410,5410,0
|
|
20231124,160100,429143910,5410,5410,5410,5410,0
|
|
20231124,160000,429143910,5410,5410,5410,5410,0
|
|
20231124,155900,429143910,5410,5410,5410,5410,0
|
|
20231124,155800,429143910,5410,5410,5410,5410,0
|
|
20231124,155700,429143910,5410,5410,5410,5410,0
|
|
20231124,155600,429143910,5410,5410,5410,5410,0
|
|
20231124,155500,429143910,5410,5410,5410,5410,0
|
|
20231124,155400,429143910,5410,5410,5410,5410,0
|
|
20231124,155300,429143910,5410,5410,5410,5410,0
|
|
20231124,155200,429143910,5410,5410,5410,5410,0
|
|
20231124,155100,429143910,5410,5410,5410,5410,0
|
|
20231124,155000,429143910,5410,5410,5410,5410,0
|
|
20231124,154900,429143910,5410,5410,5410,5410,0
|
|
20231124,154800,429143910,5410,5410,5410,5410,0
|
|
20231124,154700,429143910,5410,5410,5410,5410,0
|
|
20231124,154600,429143910,5410,5410,5410,5410,2710
|
|
20231124,154500,429143910,5410,5410,5410,5410,0
|
|
20231124,154400,429143910,5410,5410,5410,5410,0
|
|
20231124,154300,429143910,5410,5410,5410,5410,0
|
|
20231124,154200,429143910,5410,5410,5410,5410,0
|
|
20231124,154100,429143910,5410,5410,5410,5410,0
|
|
20231124,154000,429143910,5410,5410,5410,5410,0
|
|
20231124,153900,429143910,5410,5410,5410,5410,0
|
|
20231124,153800,429143910,5410,5410,5410,5410,0
|
|
20231124,153700,429143910,5410,5410,5410,5410,0
|
|
20231124,153600,429143910,5410,5410,5410,5410,0
|
|
20231124,153500,429143910,5410,5410,5410,5410,0
|
|
20231124,153400,429143910,5410,5410,5410,5410,0
|
|
20231124,153300,429143910,5410,5410,5410,5410,0
|
|
20231124,153200,429143910,5410,5410,5410,5410,0
|
|
20231124,153100,429143910,5410,5410,5410,5410,0
|
|
20231124,153000,429143910,5410,5410,5410,5410,2710
|
|
20231124,152900,414482810,5420,5420,5420,5420,0
|
|
20231124,152800,414482810,5420,5420,5420,5420,0
|
|
20231124,152700,414482810,5420,5420,5420,5420,0
|
|
20231124,152600,414482810,5420,5420,5420,5420,0
|
|
20231124,152500,414482810,5420,5420,5420,5420,0
|
|
20231124,152400,414482810,5420,5420,5420,5420,0
|
|
20231124,152300,414482810,5420,5420,5420,5420,0
|
|
20231124,152200,414482810,5420,5420,5420,5420,0
|
|
20231124,152100,414482810,5420,5420,5420,5420,0
|
|
20231124,152000,414482810,5420,5420,5420,5420,0
|
|
20231124,151900,414482810,5420,5440,5450,5420,780
|
|
20231124,151800,410241420,5450,5450,5450,5450,2
|
|
20231124,151700,410230520,5450,5450,5450,5450,0
|
|
20231124,151600,410230520,5450,5440,5450,5440,39
|
|
20231124,151500,410018350,5450,5450,5450,5450,0
|
|
20231124,151400,410018350,5450,5420,5450,5420,9
|
|
20231124,151300,409969480,5420,5420,5420,5420,60
|
|
20231124,151200,409644280,5450,5450,5450,5450,100
|
|
20231124,151100,409099280,5450,5450,5450,5450,75
|
|
20231124,151000,408690530,5460,5460,5460,5460,0
|
|
20231124,150900,408690530,5460,5450,5460,5450,28
|
|
20231124,150800,408537920,5450,5440,5450,5440,503
|
|
20231124,150700,405798140,5450,5430,5450,5430,4300
|
|
20231124,150600,382408460,5430,5430,5430,5430,0
|
|
20231124,150500,382408460,5430,5430,5430,5430,1
|
|
20231124,150400,382403030,5410,5410,5410,5410,0
|
|
20231124,150300,382403030,5410,5410,5410,5410,0
|
|
20231124,150200,382403030,5410,5410,5410,5410,3
|
|
20231124,150100,382386800,5430,5430,5430,5430,2
|
|
20231124,150000,382375940,5420,5420,5420,5420,0
|
|
20231124,145900,382375940,5420,5420,5420,5420,0
|
|
20231124,145800,382375940,5420,5420,5420,5420,0
|
|
20231124,145700,382375940,5420,5420,5420,5420,221
|
|
20231124,145600,381178120,5420,5420,5420,5420,117
|
|
20231124,145500,380543980,5410,5410,5410,5410,2
|
|
20231124,145400,380533160,5410,5410,5410,5410,409
|
|
20231124,145300,378320470,5400,5400,5400,5400,368
|
|
20231124,145200,376333270,5400,5400,5400,5400,0
|
|
20231124,145100,376333270,5400,5400,5400,5400,0
|
|
20231124,145000,376333270,5400,5400,5400,5400,91
|
|
20231124,144900,375841870,5410,5410,5410,5410,0
|
|
20231124,144800,375841870,5410,5410,5410,5410,0
|
|
20231124,144700,375841870,5410,5410,5410,5410,0
|
|
20231124,144600,375841870,5410,5410,5410,5410,1
|
|
20231124,144500,375836460,5410,5410,5410,5410,200
|
|
20231124,144400,374754460,5420,5420,5420,5420,0
|
|
20231124,144300,374754460,5420,5420,5420,5420,1
|
|
20231124,144200,374749040,5420,5420,5420,5420,0
|
|
20231124,144100,374749040,5420,5420,5420,5420,0
|
|
20231124,144000,374749040,5420,5420,5420,5420,0
|
|
20231124,143900,374749040,5420,5420,5420,5420,5
|
|
20231124,143800,374721940,5420,5400,5420,5380,2339
|
|
20231124,143700,362113260,5420,5420,5420,5420,0
|
|
20231124,143600,362113260,5420,5420,5420,5420,1
|
|
20231124,143500,362107840,5420,5420,5420,5420,1
|
|
20231124,143400,362102420,5430,5380,5430,5380,4445
|
|
20231124,143300,338145190,5390,5400,5400,5390,2013
|
|
20231124,143200,327293110,5400,5410,5440,5400,9071
|
|
20231124,143100,278231830,5410,5410,5410,5410,241
|
|
20231124,143000,276928020,5410,5410,5410,5400,3348
|
|
20231124,142900,258819550,5410,5410,5410,5400,1218
|
|
20231124,142800,252231200,5410,5410,5410,5410,24
|
|
20231124,142700,252101360,5410,5420,5420,5410,4961
|
|
20231124,142600,225232350,5430,5430,5430,5430,2
|
|
20231124,142500,225221490,5430,5430,5430,5430,3
|
|
20231124,142400,225205200,5440,5440,5440,5440,1
|
|
20231124,142300,225199760,5440,5440,5440,5440,0
|
|
20231124,142200,225199760,5440,5430,5440,5430,4
|
|
20231124,142100,225178020,5430,5430,5430,5430,1924
|
|
20231124,142000,214730700,5430,5440,5440,5430,8158
|
|
20231124,141900,170426750,5460,5460,5460,5460,0
|
|
20231124,141800,170426750,5460,5460,5460,5460,3
|
|
20231124,141700,170410370,5450,5450,5450,5450,2669
|
|
20231124,141600,155864320,5460,5460,5460,5460,0
|
|
20231124,141500,155864320,5460,5460,5460,5460,0
|
|
20231124,141400,155864320,5460,5460,5460,5460,0
|
|
20231124,141300,155864320,5460,5460,5460,5460,3
|
|
20231124,141200,155847940,5460,5460,5460,5460,0
|
|
20231124,141100,155847940,5460,5460,5460,5460,0
|
|
20231124,141000,155847940,5460,5460,5460,5460,3
|
|
20231124,140900,155831560,5460,5460,5460,5460,95
|
|
20231124,140800,155312860,5460,5460,5460,5460,0
|
|
20231124,140700,155312860,5460,5460,5460,5460,0
|
|
20231124,140600,155312860,5460,5460,5460,5460,95
|
|
20231124,140500,154794160,5460,5460,5460,5460,3
|
|
20231124,140400,154777780,5460,5460,5460,5460,0
|
|
20231124,140300,154777780,5460,5460,5460,5460,10
|
|
20231124,140200,154723180,5460,5460,5460,5460,3
|
|
20231124,140100,154706800,5460,5460,5460,5460,6
|
|
20231124,140000,154674040,5450,5460,5460,5450,1801
|
|
20231124,135900,144845310,5460,5460,5460,5460,2108
|
|
20231124,135800,133335630,5460,5460,5460,5460,0
|
|
20231124,135700,133335630,5460,5460,5460,5460,61
|
|
20231124,135600,133002570,5470,5470,5470,5470,0
|
|
20231124,135500,133002570,5470,5470,5470,5470,10
|
|
20231124,135400,132947870,5460,5460,5460,5460,0
|
|
20231124,135300,132947870,5460,5470,5470,5460,20
|
|
20231124,135200,132838660,5490,5490,5490,5490,0
|
|
20231124,135100,132838660,5490,5490,5490,5490,0
|
|
20231124,135000,132838660,5490,5490,5490,5490,0
|
|
20231124,134900,132838660,5490,5490,5490,5490,0
|
|
20231124,134800,132838660,5490,5490,5490,5490,0
|
|
20231124,134700,132838660,5490,5490,5490,5490,0
|
|
20231124,134600,132838660,5490,5490,5490,5490,0
|
|
20231124,134500,132838660,5490,5490,5490,5490,0
|
|
20231124,134400,132838660,5490,5490,5490,5490,10
|
|
20231124,134300,132783760,5480,5480,5480,5480,0
|
|
20231124,134200,132783760,5480,5480,5480,5480,72
|
|
20231124,134100,132389200,5460,5460,5460,5460,0
|
|
20231124,134000,132389200,5460,5460,5460,5460,0
|
|
20231124,133900,132389200,5460,5460,5460,5460,0
|
|
20231124,133800,132389200,5460,5460,5460,5460,0
|
|
20231124,133700,132389200,5460,5460,5460,5460,0
|
|
20231124,133600,132389200,5460,5460,5460,5460,0
|
|
20231124,133500,132389200,5460,5470,5470,5460,480
|
|
20231124,133400,129765030,5490,5490,5490,5490,0
|
|
20231124,133300,129765030,5490,5490,5490,5490,1
|
|
20231124,133200,129759540,5490,5490,5490,5490,21
|
|
20231124,133100,129644250,5490,5490,5490,5490,0
|
|
20231124,133000,129644250,5490,5490,5490,5490,0
|
|
20231124,132900,129644250,5490,5490,5490,5490,0
|
|
20231124,132800,129644250,5490,5490,5490,5490,140
|
|
20231124,132700,128875650,5490,5490,5490,5490,2
|
|
20231124,132600,128864670,5470,5470,5470,5470,0
|
|
20231124,132500,128864670,5470,5470,5470,5470,232
|
|
20231124,132400,127595630,5490,5490,5490,5490,5
|
|
20231124,132300,127568180,5500,5500,5500,5500,0
|
|
20231124,132200,127568180,5500,5500,5500,5500,0
|
|
20231124,132100,127568180,5500,5500,5500,5500,0
|
|
20231124,132000,127568180,5500,5460,5500,5460,11
|
|
20231124,131900,127508080,5460,5460,5460,5460,0
|
|
20231124,131800,127508080,5460,5460,5460,5460,0
|
|
20231124,131700,127508080,5460,5460,5460,5460,0
|
|
20231124,131600,127508080,5460,5460,5460,5460,0
|
|
20231124,131500,127508080,5460,5460,5460,5460,0
|
|
20231124,131400,127508080,5460,5460,5460,5460,0
|
|
20231124,131300,127508080,5460,5460,5460,5460,100
|
|
20231124,131200,126962080,5460,5470,5470,5460,500
|
|
20231124,131100,124229190,5500,5500,5500,5500,0
|
|
20231124,131000,124229190,5500,5500,5500,5500,0
|
|
20231124,130900,124229190,5500,5470,5500,5470,503
|
|
20231124,130800,121477730,5470,5470,5470,5470,0
|
|
20231124,130700,121477730,5470,5470,5470,5470,0
|
|
20231124,130600,121477730,5470,5470,5470,5470,0
|
|
20231124,130500,121477730,5470,5470,5470,5470,0
|
|
20231124,130400,121477730,5470,5470,5470,5470,0
|
|
20231124,130300,121477730,5470,5470,5470,5470,0
|
|
20231124,130200,121477730,5470,5470,5470,5470,0
|
|
20231124,130100,121477730,5470,5470,5470,5470,0
|
|
20231124,130000,121477730,5470,5470,5470,5470,0
|
|
20231124,125900,121477730,5470,5470,5470,5470,0
|
|
20231124,125800,121477730,5470,5470,5470,5470,0
|
|
20231124,125700,121477730,5470,5470,5470,5470,0
|
|
20231124,125600,121477730,5470,5470,5470,5470,0
|
|
20231124,125500,121477730,5470,5470,5470,5470,0
|
|
20231124,125400,121477730,5470,5470,5470,5470,0
|
|
20231124,125300,121477730,5470,5470,5470,5470,0
|
|
20231124,125200,121477730,5470,5480,5480,5470,400
|
|
20231124,125100,119289700,5480,5480,5480,5480,0
|
|
20231124,125000,119289700,5480,5480,5480,5480,0
|
|
20231124,124900,119289700,5480,5480,5480,5480,0
|
|
20231124,124800,119289700,5480,5480,5480,5480,0
|
|
20231124,124700,119289700,5480,5480,5480,5480,0
|
|
20231124,124600,119289700,5480,5480,5480,5480,37
|
|
20231124,124500,119086940,5480,5480,5480,5480,0
|
|
20231124,124400,119086940,5480,5480,5480,5480,0
|
|
20231124,124300,119086940,5480,5480,5480,5480,147
|
|
20231124,124200,118281380,5480,5480,5480,5480,0
|
|
20231124,124100,118281380,5480,5480,5480,5480,0
|
|
20231124,124000,118281380,5480,5480,5480,5480,0
|
|
20231124,123900,118281380,5480,5480,5480,5480,0
|
|
20231124,123800,118281380,5480,5480,5480,5480,0
|
|
20231124,123700,118281380,5480,5480,5480,5480,0
|
|
20231124,123600,118281380,5480,5480,5480,5480,300
|
|
20231124,123500,116637380,5500,5500,5500,5500,0
|
|
20231124,123400,116637380,5500,5500,5500,5500,0
|
|
20231124,123300,116637380,5500,5500,5500,5500,10
|
|
20231124,123200,116582380,5500,5500,5500,5500,0
|
|
20231124,123100,116582380,5500,5500,5500,5500,0
|
|
20231124,123000,116582380,5500,5500,5500,5500,0
|
|
20231124,122900,116582380,5500,5500,5500,5500,0
|
|
20231124,122800,116582380,5500,5480,5500,5480,21
|
|
20231124,122700,116467280,5500,5500,5500,5500,0
|
|
20231124,122600,116467280,5500,5500,5500,5500,0
|
|
20231124,122500,116467280,5500,5500,5500,5500,0
|
|
20231124,122400,116467280,5500,5500,5500,5500,3
|
|
20231124,122300,116450780,5480,5480,5480,5480,0
|
|
20231124,122200,116450780,5480,5480,5480,5480,494
|
|
20231124,122100,113743660,5480,5480,5480,5480,512
|
|
20231124,122000,110937900,5500,5500,5500,5500,0
|
|
20231124,121900,110937900,5500,5500,5500,5500,0
|
|
20231124,121800,110937900,5500,5500,5500,5500,0
|
|
20231124,121700,110937900,5500,5500,5500,5500,0
|
|
20231124,121600,110937900,5500,5500,5500,5500,0
|
|
20231124,121500,110937900,5500,5500,5500,5500,0
|
|
20231124,121400,110937900,5500,5500,5500,5500,0
|
|
20231124,121300,110937900,5500,5500,5500,5500,20
|
|
20231124,121200,110827900,5500,5500,5500,5500,0
|
|
20231124,121100,110827900,5500,5500,5500,5500,0
|
|
20231124,121000,110827900,5500,5500,5500,5500,0
|
|
20231124,120900,110827900,5500,5500,5500,5500,320
|
|
20231124,120800,109067900,5490,5490,5490,5490,0
|
|
20231124,120700,109067900,5490,5490,5490,5490,2
|
|
20231124,120600,109056920,5490,5490,5490,5490,178
|
|
20231124,120500,108079700,5490,5490,5490,5490,8
|
|
20231124,120400,108035780,5490,5490,5490,5490,0
|
|
20231124,120300,108035780,5490,5490,5490,5490,0
|
|
20231124,120200,108035780,5490,5490,5490,5490,0
|
|
20231124,120100,108035780,5490,5490,5490,5490,0
|
|
20231124,120000,108035780,5490,5490,5490,5490,394
|
|
20231124,115900,105872720,5460,5460,5460,5460,0
|
|
20231124,115800,105872720,5460,5460,5460,5460,0
|
|
20231124,115700,105872720,5460,5460,5460,5460,0
|
|
20231124,115600,105872720,5460,5460,5460,5460,0
|
|
20231124,115500,105872720,5460,5460,5460,5460,0
|
|
20231124,115400,105872720,5460,5460,5460,5460,0
|
|
20231124,115300,105872720,5460,5460,5460,5460,0
|
|
20231124,115200,105872720,5460,5460,5460,5460,0
|
|
20231124,115100,105872720,5460,5460,5460,5460,0
|
|
20231124,115000,105872720,5460,5460,5460,5460,0
|
|
20231124,114900,105872720,5460,5460,5460,5460,0
|
|
20231124,114800,105872720,5460,5460,5460,5460,430
|
|
20231124,114700,103524920,5490,5490,5490,5490,0
|
|
20231124,114600,103524920,5490,5490,5490,5490,0
|
|
20231124,114500,103524920,5490,5490,5490,5490,4
|
|
20231124,114400,103502960,5490,5490,5490,5490,0
|
|
20231124,114300,103502960,5490,5490,5490,5490,0
|
|
20231124,114200,103502960,5490,5490,5490,5490,0
|
|
20231124,114100,103502960,5490,5490,5490,5490,0
|
|
20231124,114000,103502960,5490,5490,5490,5490,0
|
|
20231124,113900,103502960,5490,5460,5490,5460,102
|
|
20231124,113800,102945010,5460,5460,5460,5460,0
|
|
20231124,113700,102945010,5460,5460,5460,5460,0
|
|
20231124,113600,102945010,5460,5460,5460,5460,0
|
|
20231124,113500,102945010,5460,5460,5460,5460,0
|
|
20231124,113400,102945010,5460,5460,5460,5460,0
|
|
20231124,113300,102945010,5460,5460,5460,5460,700
|
|
20231124,113200,99123010,5460,5460,5460,5460,0
|
|
20231124,113100,99123010,5460,5460,5460,5460,0
|
|
20231124,113000,99123010,5460,5460,5460,5460,10
|
|
20231124,112900,99068410,5460,5460,5460,5460,37
|
|
20231124,112800,98866390,5480,5480,5480,5480,0
|
|
20231124,112700,98866390,5480,5480,5480,5480,0
|
|
20231124,112600,98866390,5480,5480,5480,5480,0
|
|
20231124,112500,98866390,5480,5480,5480,5480,0
|
|
20231124,112400,98866390,5480,5480,5480,5480,0
|
|
20231124,112300,98866390,5480,5480,5480,5480,0
|
|
20231124,112200,98866390,5480,5480,5480,5480,0
|
|
20231124,112100,98866390,5480,5480,5480,5480,0
|
|
20231124,112000,98866390,5480,5480,5480,5480,0
|
|
20231124,111900,98866390,5480,5480,5480,5480,0
|
|
20231124,111800,98866390,5480,5480,5480,5480,500
|
|
20231124,111700,96126390,5480,5480,5480,5480,4
|
|
20231124,111600,96104470,5490,5490,5490,5490,0
|
|
20231124,111500,96104470,5490,5490,5490,5490,0
|
|
20231124,111400,96104470,5490,5490,5490,5490,0
|
|
20231124,111300,96104470,5490,5490,5490,5490,200
|
|
20231124,111200,95006470,5490,5490,5490,5490,9
|
|
20231124,111100,94957060,5470,5450,5470,5450,47
|
|
20231124,111000,94700710,5460,5460,5460,5460,0
|
|
20231124,110900,94700710,5460,5460,5460,5460,0
|
|
20231124,110800,94700710,5460,5460,5490,5460,376
|
|
20231124,110700,92647720,5470,5470,5470,5470,0
|
|
20231124,110600,92647720,5470,5480,5480,5470,529
|
|
20231124,110500,89751400,5510,5510,5510,5510,0
|
|
20231124,110400,89751400,5510,5510,5510,5510,0
|
|
20231124,110300,89751400,5510,5510,5510,5510,0
|
|
20231124,110200,89751400,5510,5510,5510,5510,0
|
|
20231124,110100,89751400,5510,5510,5510,5510,0
|
|
20231124,110000,89751400,5510,5510,5510,5510,0
|
|
20231124,105900,89751400,5510,5510,5510,5510,0
|
|
20231124,105800,89751400,5510,5510,5510,5510,0
|
|
20231124,105700,89751400,5510,5510,5510,5510,0
|
|
20231124,105600,89751400,5510,5510,5510,5510,1
|
|
20231124,105500,89745890,5470,5470,5470,5470,0
|
|
20231124,105400,89745890,5470,5470,5470,5470,0
|
|
20231124,105300,89745890,5470,5470,5470,5470,0
|
|
20231124,105200,89745890,5470,5470,5470,5470,0
|
|
20231124,105100,89745890,5470,5470,5470,5470,0
|
|
20231124,105000,89745890,5470,5470,5470,5470,1
|
|
20231124,104900,89740420,5470,5490,5490,5470,301
|
|
20231124,104800,88092820,5510,5510,5510,5510,0
|
|
20231124,104700,88092820,5510,5510,5510,5510,0
|
|
20231124,104600,88092820,5510,5510,5510,5510,2
|
|
20231124,104500,88081800,5480,5480,5480,5480,0
|
|
20231124,104400,88081800,5480,5480,5480,5480,0
|
|
20231124,104300,88081800,5480,5480,5480,5480,0
|
|
20231124,104200,88081800,5480,5490,5490,5480,398
|
|
20231124,104100,85900740,5500,5500,5500,5500,0
|
|
20231124,104000,85900740,5500,5500,5500,5500,0
|
|
20231124,103900,85900740,5500,5500,5500,5500,0
|
|
20231124,103800,85900740,5500,5500,5500,5500,10
|
|
20231124,103700,85845740,5510,5510,5510,5510,0
|
|
20231124,103600,85845740,5510,5510,5510,5510,0
|
|
20231124,103500,85845740,5510,5510,5510,5510,0
|
|
20231124,103400,85845740,5510,5510,5510,5510,0
|
|
20231124,103300,85845740,5510,5510,5510,5510,0
|
|
20231124,103200,85845740,5510,5510,5510,5510,0
|
|
20231124,103100,85845740,5510,5510,5510,5510,0
|
|
20231124,103000,85845740,5510,5510,5510,5510,0
|
|
20231124,102900,85845740,5510,5510,5510,5510,0
|
|
20231124,102800,85845740,5510,5510,5510,5510,0
|
|
20231124,102700,85845740,5510,5510,5510,5510,1
|
|
20231124,102600,85840230,5510,5510,5510,5510,0
|
|
20231124,102500,85840230,5510,5490,5510,5490,287
|
|
20231124,102400,84264520,5490,5490,5490,5490,117
|
|
20231124,102300,83622190,5500,5500,5500,5500,0
|
|
20231124,102200,83622190,5500,5500,5500,5500,0
|
|
20231124,102100,83622190,5500,5500,5500,5500,0
|
|
20231124,102000,83622190,5500,5500,5500,5500,300
|
|
20231124,101900,81972190,5500,5500,5500,5500,65
|
|
20231124,101800,81614690,5480,5480,5480,5480,0
|
|
20231124,101700,81614690,5480,5480,5480,5480,0
|
|
20231124,101600,81614690,5480,5480,5480,5480,150
|
|
20231124,101500,80792690,5480,5480,5480,5480,10
|
|
20231124,101400,80737890,5480,5480,5480,5480,60
|
|
20231124,101300,80409090,5480,5480,5480,5480,0
|
|
20231124,101200,80409090,5480,5480,5480,5480,100
|
|
20231124,101100,79861090,5480,5480,5480,5480,0
|
|
20231124,101000,79861090,5480,5480,5480,5480,0
|
|
20231124,100900,79861090,5480,5480,5480,5480,0
|
|
20231124,100800,79861090,5480,5480,5480,5480,0
|
|
20231124,100700,79861090,5480,5480,5480,5480,105
|
|
20231124,100600,79285690,5480,5480,5480,5480,0
|
|
20231124,100500,79285690,5480,5480,5480,5480,300
|
|
20231124,100400,77641690,5480,5480,5480,5480,0
|
|
20231124,100300,77641690,5480,5480,5480,5480,0
|
|
20231124,100200,77641690,5480,5480,5480,5480,0
|
|
20231124,100100,77641690,5480,5480,5480,5480,0
|
|
20231124,100000,77641690,5480,5480,5480,5480,0
|
|
20231124,095900,77641690,5480,5480,5480,5480,2
|
|
20231124,095800,77630730,5490,5490,5490,5490,0
|
|
20231124,095700,77630730,5490,5490,5490,5490,0
|
|
20231124,095600,77630730,5490,5490,5490,5490,0
|
|
20231124,095500,77630730,5490,5490,5490,5490,80
|
|
20231124,095400,77191530,5480,5480,5480,5480,1
|
|
20231124,095300,77186050,5490,5490,5490,5490,0
|
|
20231124,095200,77186050,5490,5490,5490,5490,0
|
|
20231124,095100,77186050,5490,5490,5490,5490,0
|
|
20231124,095000,77186050,5490,5490,5490,5490,0
|
|
20231124,094900,77186050,5490,5490,5490,5490,0
|
|
20231124,094800,77186050,5490,5490,5490,5490,0
|
|
20231124,094700,77186050,5490,5490,5490,5490,0
|
|
20231124,094600,77186050,5490,5490,5490,5490,0
|
|
20231124,094500,77186050,5490,5490,5490,5490,0
|
|
20231124,094400,77186050,5490,5490,5490,5490,0
|
|
20231124,094300,77186050,5490,5490,5490,5490,0
|
|
20231124,094200,77186050,5490,5490,5490,5490,0
|
|
20231124,094100,77186050,5490,5490,5490,5490,0
|
|
20231124,094000,77186050,5490,5480,5490,5480,64
|
|
20231124,093900,76835290,5480,5480,5480,5480,10
|
|
20231124,093800,76780490,5480,5480,5480,5480,1
|
|
20231124,093700,76775010,5480,5480,5480,5480,40
|
|
20231124,093600,76555810,5480,5480,5480,5480,0
|
|
20231124,093500,76555810,5480,5480,5480,5480,0
|
|
20231124,093400,76555810,5480,5480,5480,5480,0
|
|
20231124,093300,76555810,5480,5480,5480,5480,17
|
|
20231124,093200,76462650,5470,5470,5470,5470,59
|
|
20231124,093100,76139920,5460,5460,5470,5460,205
|
|
20231124,093000,75020120,5470,5470,5470,5470,0
|
|
20231124,092900,75020120,5470,5470,5470,5470,87
|
|
20231124,092800,74544230,5470,5440,5470,5440,247
|
|
20231124,092700,73199470,5440,5460,5460,5440,83
|
|
20231124,092600,72747860,5460,5460,5460,5460,0
|
|
20231124,092500,72747860,5460,5460,5460,5460,0
|
|
20231124,092400,72747860,5460,5460,5460,5460,9
|
|
20231124,092300,72698720,5470,5470,5470,5470,1
|
|
20231124,092200,72693250,5430,5430,5430,5430,0
|
|
20231124,092100,72693250,5430,5430,5430,5430,13
|
|
20231124,092000,72622660,5420,5450,5450,5420,337
|
|
20231124,091900,70790750,5450,5470,5470,5450,6874
|
|
20231124,091800,33311200,5470,5470,5470,5470,1
|
|
20231124,091700,33305730,5470,5470,5470,5470,2
|
|
20231124,091600,33294790,5470,5500,5500,5470,27
|
|
20231124,091500,33146350,5460,5460,5460,5460,50
|
|
20231124,091400,32873350,5460,5480,5480,5460,1000
|
|
20231124,091300,27411760,5480,5480,5480,5480,214
|
|
20231124,091200,26239040,5500,5500,5500,5500,0
|
|
20231124,091100,26239040,5500,5480,5500,5480,360
|
|
20231124,091000,24266220,5500,5500,5500,5480,528
|
|
20231124,090900,21372380,5510,5520,5520,5510,7
|
|
20231124,090800,21333760,5520,5480,5610,5480,3193
|
|
20231124,090700,3656050,5480,5480,5480,5480,210
|
|
20231124,090600,2505250,5480,5480,5480,5480,64
|
|
20231124,090500,2154530,5480,5490,5490,5480,86
|
|
20231124,090400,1683120,5500,5500,5500,5500,4
|
|
20231124,090300,1661120,5520,5520,5520,5520,1
|
|
20231124,090200,1655600,5540,5510,5540,5500,229
|
|
20231124,090100,394050,5550,5550,5550,5550,11
|
|
20231124,090000,333000,5550,5550,5550,5550,60
|