666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,200300,65413910,3185,3185,3185,3185,3050
|
|
20231107,200200,65413910,3185,3185,3185,3185,0
|
|
20231107,200100,65413910,3185,3185,3185,3185,0
|
|
20231107,200000,65413910,3185,3185,3185,3185,0
|
|
20231107,195900,65413910,3185,3185,3185,3185,0
|
|
20231107,195800,65413910,3185,3185,3185,3185,0
|
|
20231107,195700,65413910,3185,3185,3185,3185,0
|
|
20231107,195600,65413910,3185,3185,3185,3185,0
|
|
20231107,195500,65413910,3185,3185,3185,3185,0
|
|
20231107,195400,65413910,3185,3185,3185,3185,0
|
|
20231107,195300,65413910,3185,3185,3185,3185,0
|
|
20231107,195200,65413910,3185,3185,3185,3185,0
|
|
20231107,195100,65413910,3185,3185,3185,3185,0
|
|
20231107,195000,65413910,3185,3185,3185,3185,0
|
|
20231107,194900,65413910,3185,3185,3185,3185,0
|
|
20231107,194800,65413910,3185,3185,3185,3185,0
|
|
20231107,194700,65413910,3185,3185,3185,3185,0
|
|
20231107,194600,65413910,3185,3185,3185,3185,0
|
|
20231107,194500,65413910,3185,3185,3185,3185,0
|
|
20231107,194400,65413910,3185,3185,3185,3185,0
|
|
20231107,194300,65413910,3185,3185,3185,3185,0
|
|
20231107,194200,65413910,3185,3185,3185,3185,0
|
|
20231107,194100,65413910,3185,3185,3185,3185,0
|
|
20231107,194000,65413910,3185,3185,3185,3185,0
|
|
20231107,193900,65413910,3185,3185,3185,3185,0
|
|
20231107,193800,65413910,3185,3185,3185,3185,0
|
|
20231107,193700,65413910,3185,3185,3185,3185,0
|
|
20231107,193600,65413910,3185,3185,3185,3185,0
|
|
20231107,193500,65413910,3185,3185,3185,3185,0
|
|
20231107,193400,65413910,3185,3185,3185,3185,0
|
|
20231107,193300,65413910,3185,3185,3185,3185,3050
|
|
20231107,193200,65413910,3185,3185,3185,3185,0
|
|
20231107,193100,65413910,3185,3185,3185,3185,0
|
|
20231107,193000,65413910,3185,3185,3185,3185,0
|
|
20231107,192900,65413910,3185,3185,3185,3185,0
|
|
20231107,192800,65413910,3185,3185,3185,3185,0
|
|
20231107,192700,65413910,3185,3185,3185,3185,0
|
|
20231107,192600,65413910,3185,3185,3185,3185,0
|
|
20231107,192500,65413910,3185,3185,3185,3185,0
|
|
20231107,192400,65413910,3185,3185,3185,3185,0
|
|
20231107,192300,65413910,3185,3185,3185,3185,0
|
|
20231107,192200,65413910,3185,3185,3185,3185,0
|
|
20231107,192100,65413910,3185,3185,3185,3185,0
|
|
20231107,192000,65413910,3185,3185,3185,3185,0
|
|
20231107,191900,65413910,3185,3185,3185,3185,0
|
|
20231107,191800,65413910,3185,3185,3185,3185,0
|
|
20231107,191700,65413910,3185,3185,3185,3185,0
|
|
20231107,191600,65413910,3185,3185,3185,3185,0
|
|
20231107,191500,65413910,3185,3185,3185,3185,0
|
|
20231107,191400,65413910,3185,3185,3185,3185,0
|
|
20231107,191300,65413910,3185,3185,3185,3185,0
|
|
20231107,191200,65413910,3185,3185,3185,3185,0
|
|
20231107,191100,65413910,3185,3185,3185,3185,0
|
|
20231107,191000,65413910,3185,3185,3185,3185,0
|
|
20231107,190900,65413910,3185,3185,3185,3185,0
|
|
20231107,190800,65413910,3185,3185,3185,3185,0
|
|
20231107,190700,65413910,3185,3185,3185,3185,0
|
|
20231107,190600,65413910,3185,3185,3185,3185,0
|
|
20231107,190500,65413910,3185,3185,3185,3185,0
|
|
20231107,190400,65413910,3185,3185,3185,3185,0
|
|
20231107,190300,65413910,3185,3185,3185,3185,3050
|
|
20231107,190200,65413910,3185,3185,3185,3185,0
|
|
20231107,190100,65413910,3185,3185,3185,3185,0
|
|
20231107,190000,65413910,3185,3185,3185,3185,0
|
|
20231107,185900,65413910,3185,3185,3185,3185,0
|
|
20231107,185800,65413910,3185,3185,3185,3185,0
|
|
20231107,185700,65413910,3185,3185,3185,3185,0
|
|
20231107,185600,65413910,3185,3185,3185,3185,0
|
|
20231107,185500,65413910,3185,3185,3185,3185,0
|
|
20231107,185400,65413910,3185,3185,3185,3185,0
|
|
20231107,185300,65413910,3185,3185,3185,3185,0
|
|
20231107,185200,65413910,3185,3185,3185,3185,0
|
|
20231107,185100,65413910,3185,3185,3185,3185,0
|
|
20231107,185000,65413910,3185,3185,3185,3185,0
|
|
20231107,184900,65413910,3185,3185,3185,3185,0
|
|
20231107,184800,65413910,3185,3185,3185,3185,0
|
|
20231107,184700,65413910,3185,3185,3185,3185,0
|
|
20231107,184600,65413910,3185,3185,3185,3185,0
|
|
20231107,184500,65413910,3185,3185,3185,3185,0
|
|
20231107,184400,65413910,3185,3185,3185,3185,0
|
|
20231107,184300,65413910,3185,3185,3185,3185,0
|
|
20231107,184200,65413910,3185,3185,3185,3185,0
|
|
20231107,184100,65413910,3185,3185,3185,3185,0
|
|
20231107,184000,65413910,3185,3185,3185,3185,0
|
|
20231107,183900,65413910,3185,3185,3185,3185,0
|
|
20231107,183800,65413910,3185,3185,3185,3185,0
|
|
20231107,183700,65413910,3185,3185,3185,3185,0
|
|
20231107,183600,65413910,3185,3185,3185,3185,0
|
|
20231107,183500,65413910,3185,3185,3185,3185,0
|
|
20231107,183400,65413910,3185,3185,3185,3185,0
|
|
20231107,183300,65413910,3185,3185,3185,3185,3050
|
|
20231107,183200,65413910,3185,3185,3185,3185,0
|
|
20231107,183100,65413910,3185,3185,3185,3185,0
|
|
20231107,183000,65413910,3185,3185,3185,3185,0
|
|
20231107,182900,65413910,3185,3185,3185,3185,0
|
|
20231107,182800,65413910,3185,3185,3185,3185,0
|
|
20231107,182700,65413910,3185,3185,3185,3185,0
|
|
20231107,182600,65413910,3185,3185,3185,3185,0
|
|
20231107,182500,65413910,3185,3185,3185,3185,0
|
|
20231107,182400,65413910,3185,3185,3185,3185,0
|
|
20231107,182300,65413910,3185,3185,3185,3185,0
|
|
20231107,182200,65413910,3185,3185,3185,3185,0
|
|
20231107,182100,65413910,3185,3185,3185,3185,0
|
|
20231107,182000,65413910,3185,3185,3185,3185,0
|
|
20231107,181900,65413910,3185,3185,3185,3185,0
|
|
20231107,181800,65413910,3185,3185,3185,3185,0
|
|
20231107,181700,65413910,3185,3185,3185,3185,0
|
|
20231107,181600,65413910,3185,3185,3185,3185,0
|
|
20231107,181500,65413910,3185,3185,3185,3185,0
|
|
20231107,181400,65413910,3185,3185,3185,3185,0
|
|
20231107,181300,65413910,3185,3185,3185,3185,0
|
|
20231107,181200,65413910,3185,3185,3185,3185,0
|
|
20231107,181100,65413910,3185,3185,3185,3185,0
|
|
20231107,181000,65413910,3185,3185,3185,3185,0
|
|
20231107,180900,65413910,3185,3185,3185,3185,0
|
|
20231107,180800,65413910,3185,3185,3185,3185,0
|
|
20231107,180700,65413910,3185,3185,3185,3185,0
|
|
20231107,180600,65413910,3185,3185,3185,3185,0
|
|
20231107,180500,65413910,3185,3185,3185,3185,0
|
|
20231107,180400,65413910,3185,3185,3185,3185,0
|
|
20231107,180300,65413910,3185,3185,3185,3185,3050
|
|
20231107,180200,65413910,3185,3185,3185,3185,0
|
|
20231107,180100,65413910,3185,3185,3185,3185,0
|
|
20231107,180000,65413910,3185,3185,3185,3185,0
|
|
20231107,175900,65413910,3185,3185,3185,3185,0
|
|
20231107,175800,65413910,3185,3185,3185,3185,0
|
|
20231107,175700,65413910,3185,3185,3185,3185,0
|
|
20231107,175600,65413910,3185,3185,3185,3185,0
|
|
20231107,175500,65413910,3185,3185,3185,3185,0
|
|
20231107,175400,65413910,3185,3185,3185,3185,0
|
|
20231107,175300,65413910,3185,3185,3185,3185,0
|
|
20231107,175200,65413910,3185,3185,3185,3185,0
|
|
20231107,175100,65413910,3185,3185,3185,3185,0
|
|
20231107,175000,65413910,3185,3185,3185,3185,0
|
|
20231107,174900,65413910,3185,3185,3185,3185,0
|
|
20231107,174800,65413910,3185,3185,3185,3185,0
|
|
20231107,174700,65413910,3185,3185,3185,3185,0
|
|
20231107,174600,65413910,3185,3185,3185,3185,0
|
|
20231107,174500,65413910,3185,3185,3185,3185,0
|
|
20231107,174400,65413910,3185,3185,3185,3185,0
|
|
20231107,174300,65413910,3185,3185,3185,3185,0
|
|
20231107,174200,65413910,3185,3185,3185,3185,0
|
|
20231107,174100,65413910,3185,3185,3185,3185,0
|
|
20231107,174000,65413910,3185,3185,3185,3185,0
|
|
20231107,173900,65413910,3185,3185,3185,3185,0
|
|
20231107,173800,65413910,3185,3185,3185,3185,0
|
|
20231107,173700,65413910,3185,3185,3185,3185,0
|
|
20231107,173600,65413910,3185,3185,3185,3185,0
|
|
20231107,173500,65413910,3185,3185,3185,3185,0
|
|
20231107,173400,65413910,3185,3185,3185,3185,0
|
|
20231107,173300,65413910,3185,3185,3185,3185,3050
|
|
20231107,173200,65413910,3185,3185,3185,3185,0
|
|
20231107,173100,65413910,3185,3185,3185,3185,0
|
|
20231107,173000,65413910,3185,3185,3185,3185,0
|
|
20231107,172900,65413910,3185,3185,3185,3185,0
|
|
20231107,172800,65413910,3185,3185,3185,3185,0
|
|
20231107,172700,65413910,3185,3185,3185,3185,0
|
|
20231107,172600,65413910,3185,3185,3185,3185,0
|
|
20231107,172500,65413910,3185,3185,3185,3185,0
|
|
20231107,172400,65413910,3185,3185,3185,3185,0
|
|
20231107,172300,65413910,3185,3185,3185,3185,0
|
|
20231107,172200,65413910,3185,3185,3185,3185,0
|
|
20231107,172100,65413910,3185,3185,3185,3185,0
|
|
20231107,172000,65413910,3185,3185,3185,3185,0
|
|
20231107,171900,65413910,3185,3185,3185,3185,0
|
|
20231107,171800,65413910,3185,3185,3185,3185,0
|
|
20231107,171700,65413910,3185,3185,3185,3185,0
|
|
20231107,171600,65413910,3185,3185,3185,3185,0
|
|
20231107,171500,65413910,3185,3185,3185,3185,0
|
|
20231107,171400,65413910,3185,3185,3185,3185,0
|
|
20231107,171300,65413910,3185,3185,3185,3185,0
|
|
20231107,171200,65413910,3185,3185,3185,3185,0
|
|
20231107,171100,65413910,3185,3185,3185,3185,0
|
|
20231107,171000,65413910,3185,3185,3185,3185,0
|
|
20231107,170900,65413910,3185,3185,3185,3185,0
|
|
20231107,170800,65413910,3185,3185,3185,3185,0
|
|
20231107,170700,65413910,3185,3185,3185,3185,0
|
|
20231107,170600,65413910,3185,3185,3185,3185,0
|
|
20231107,170500,65413910,3185,3185,3185,3185,0
|
|
20231107,170400,65413910,3185,3185,3185,3185,0
|
|
20231107,170300,65413910,3185,3185,3185,3185,3050
|
|
20231107,170200,65413910,3185,3185,3185,3185,0
|
|
20231107,170100,65413910,3185,3185,3185,3185,0
|
|
20231107,170000,65413910,3185,3185,3185,3185,0
|
|
20231107,165900,65413910,3185,3185,3185,3185,0
|
|
20231107,165800,65413910,3185,3185,3185,3185,0
|
|
20231107,165700,65413910,3185,3185,3185,3185,0
|
|
20231107,165600,65413910,3185,3185,3185,3185,0
|
|
20231107,165500,65413910,3185,3185,3185,3185,0
|
|
20231107,165400,65413910,3185,3185,3185,3185,0
|
|
20231107,165300,65413910,3185,3185,3185,3185,0
|
|
20231107,165200,65413910,3185,3185,3185,3185,0
|
|
20231107,165100,65413910,3185,3185,3185,3185,0
|
|
20231107,165000,65413910,3185,3185,3185,3185,0
|
|
20231107,164900,65413910,3185,3185,3185,3185,0
|
|
20231107,164800,65413910,3185,3185,3185,3185,0
|
|
20231107,164700,65413910,3185,3185,3185,3185,0
|
|
20231107,164600,65413910,3185,3185,3185,3185,0
|
|
20231107,164500,65413910,3185,3185,3185,3185,0
|
|
20231107,164400,65413910,3185,3185,3185,3185,0
|
|
20231107,164300,65413910,3185,3185,3185,3185,0
|
|
20231107,164200,65413910,3185,3185,3185,3185,0
|
|
20231107,164100,65413910,3185,3185,3185,3185,0
|
|
20231107,164000,65413910,3185,3185,3185,3185,0
|
|
20231107,163900,65413910,3185,3185,3185,3185,0
|
|
20231107,163800,65413910,3185,3185,3185,3185,0
|
|
20231107,163700,65413910,3185,3185,3185,3185,0
|
|
20231107,163600,65413910,3185,3185,3185,3185,0
|
|
20231107,163500,65413910,3185,3185,3185,3185,0
|
|
20231107,163400,65413910,3185,3185,3185,3185,0
|
|
20231107,163300,65413910,3185,3185,3185,3185,3050
|
|
20231107,163200,65413910,3185,3185,3185,3185,0
|
|
20231107,163100,65413910,3185,3185,3185,3185,0
|
|
20231107,163000,65413910,3185,3185,3185,3185,0
|
|
20231107,162900,65413910,3185,3185,3185,3185,0
|
|
20231107,162800,65413910,3185,3185,3185,3185,0
|
|
20231107,162700,65413910,3185,3185,3185,3185,0
|
|
20231107,162600,65413910,3185,3185,3185,3185,0
|
|
20231107,162500,65413910,3185,3185,3185,3185,0
|
|
20231107,162400,65413910,3185,3185,3185,3185,0
|
|
20231107,162300,65413910,3185,3185,3185,3185,0
|
|
20231107,162200,65413910,3185,3185,3185,3185,0
|
|
20231107,162100,65413910,3185,3185,3185,3185,0
|
|
20231107,162000,65413910,3185,3185,3185,3185,0
|
|
20231107,161900,65413910,3185,3185,3185,3185,0
|
|
20231107,161800,65413910,3185,3185,3185,3185,0
|
|
20231107,161700,65413910,3185,3185,3185,3185,0
|
|
20231107,161600,65413910,3185,3185,3185,3185,0
|
|
20231107,161500,65413910,3185,3185,3185,3185,0
|
|
20231107,161400,65413910,3185,3185,3185,3185,0
|
|
20231107,161300,65413910,3185,3185,3185,3185,0
|
|
20231107,161200,65413910,3185,3185,3185,3185,0
|
|
20231107,161100,65413910,3185,3185,3185,3185,0
|
|
20231107,161000,65413910,3185,3185,3185,3185,0
|
|
20231107,160900,65413910,3185,3185,3185,3185,0
|
|
20231107,160800,65413910,3185,3185,3185,3185,0
|
|
20231107,160700,65413910,3185,3185,3185,3185,0
|
|
20231107,160600,65413910,3185,3185,3185,3185,0
|
|
20231107,160500,65413910,3185,3185,3185,3185,0
|
|
20231107,160400,65413910,3185,3185,3185,3185,0
|
|
20231107,160300,65413910,3185,3185,3185,3185,3050
|
|
20231107,160200,65413910,3185,3185,3185,3185,0
|
|
20231107,160100,65413910,3185,3185,3185,3185,0
|
|
20231107,160000,65413910,3185,3185,3185,3185,0
|
|
20231107,155900,65413910,3185,3185,3185,3185,0
|
|
20231107,155800,65413910,3185,3185,3185,3185,0
|
|
20231107,155700,65413910,3185,3185,3185,3185,0
|
|
20231107,155600,65413910,3185,3185,3185,3185,0
|
|
20231107,155500,65413910,3185,3185,3185,3185,0
|
|
20231107,155400,65413910,3185,3185,3185,3185,0
|
|
20231107,155300,65413910,3185,3185,3185,3185,0
|
|
20231107,155200,65413910,3185,3185,3185,3185,0
|
|
20231107,155100,65413910,3185,3185,3185,3185,0
|
|
20231107,155000,65413910,3185,3185,3185,3185,0
|
|
20231107,154900,65413910,3185,3185,3185,3185,0
|
|
20231107,154800,65413910,3185,3185,3185,3185,0
|
|
20231107,154700,65413910,3185,3185,3185,3185,0
|
|
20231107,154600,65413910,3185,3185,3185,3185,0
|
|
20231107,154500,65413910,3185,3185,3185,3185,0
|
|
20231107,154400,65413910,3185,3185,3185,3185,0
|
|
20231107,154300,65413910,3185,3185,3185,3185,0
|
|
20231107,154200,65413910,3185,3185,3185,3185,0
|
|
20231107,154100,65413910,3185,3185,3185,3185,0
|
|
20231107,154000,65413910,3185,3185,3185,3185,0
|
|
20231107,153900,65413910,3185,3185,3185,3185,0
|
|
20231107,153800,65413910,3185,3185,3185,3185,0
|
|
20231107,153700,65413910,3185,3185,3185,3185,0
|
|
20231107,153600,65413910,3185,3185,3185,3185,0
|
|
20231107,153500,65413910,3185,3185,3185,3185,0
|
|
20231107,153400,65413910,3185,3185,3185,3185,0
|
|
20231107,153300,65413910,3185,3185,3185,3185,3050
|
|
20231107,153200,65413910,3185,3185,3185,3185,0
|
|
20231107,153100,65413910,3185,3185,3185,3185,0
|
|
20231107,153000,65413910,3185,3185,3185,3185,3050
|
|
20231107,152900,55699660,3175,3175,3175,3175,0
|
|
20231107,152800,55699660,3175,3175,3175,3175,0
|
|
20231107,152700,55699660,3175,3175,3175,3175,0
|
|
20231107,152600,55699660,3175,3175,3175,3175,0
|
|
20231107,152500,55699660,3175,3175,3175,3175,0
|
|
20231107,152400,55699660,3175,3175,3175,3175,0
|
|
20231107,152300,55699660,3175,3175,3175,3175,0
|
|
20231107,152200,55699660,3175,3175,3175,3175,0
|
|
20231107,152100,55699660,3175,3175,3175,3175,0
|
|
20231107,152000,55699660,3175,3175,3175,3175,0
|
|
20231107,151900,55699660,3175,3175,3175,3170,455
|
|
20231107,151800,54257030,3175,3170,3175,3170,637
|
|
20231107,151700,52237555,3175,3175,3175,3175,0
|
|
20231107,151600,52237555,3175,3175,3175,3175,1
|
|
20231107,151500,52234380,3170,3170,3170,3170,91
|
|
20231107,151400,51945910,3170,3170,3170,3170,0
|
|
20231107,151300,51945910,3170,3170,3170,3170,209
|
|
20231107,151200,51283380,3170,3170,3170,3170,100
|
|
20231107,151100,50966380,3170,3170,3170,3170,0
|
|
20231107,151000,50966380,3170,3170,3170,3170,0
|
|
20231107,150900,50966380,3170,3170,3170,3170,0
|
|
20231107,150800,50966380,3170,3170,3170,3170,0
|
|
20231107,150700,50966380,3170,3170,3170,3170,0
|
|
20231107,150600,50966380,3170,3170,3170,3170,0
|
|
20231107,150500,50966380,3170,3170,3170,3170,472
|
|
20231107,150400,49470140,3170,3170,3170,3170,0
|
|
20231107,150300,49470140,3170,3170,3170,3170,0
|
|
20231107,150200,49470140,3170,3170,3170,3170,0
|
|
20231107,150100,49470140,3170,3170,3170,3170,0
|
|
20231107,150000,49470140,3170,3170,3170,3170,0
|
|
20231107,145900,49470140,3170,3170,3170,3170,0
|
|
20231107,145800,49470140,3170,3170,3170,3170,0
|
|
20231107,145700,49470140,3170,3170,3170,3170,0
|
|
20231107,145600,49470140,3170,3170,3170,3170,0
|
|
20231107,145500,49470140,3170,3170,3170,3170,0
|
|
20231107,145400,49470140,3170,3170,3170,3170,316
|
|
20231107,145300,48468420,3170,3170,3170,3170,80
|
|
20231107,145200,48214820,3170,3170,3170,3170,0
|
|
20231107,145100,48214820,3170,3170,3170,3170,10
|
|
20231107,145000,48183120,3170,3170,3170,3170,10
|
|
20231107,144900,48151420,3170,3170,3170,3170,455
|
|
20231107,144800,46709070,3175,3175,3175,3175,0
|
|
20231107,144700,46709070,3175,3175,3175,3175,0
|
|
20231107,144600,46709070,3175,3175,3175,3175,0
|
|
20231107,144500,46709070,3175,3175,3175,3175,102
|
|
20231107,144400,46385220,3175,3175,3175,3175,0
|
|
20231107,144300,46385220,3175,3175,3175,3175,0
|
|
20231107,144200,46385220,3175,3175,3175,3175,0
|
|
20231107,144100,46385220,3175,3175,3175,3175,0
|
|
20231107,144000,46385220,3175,3175,3175,3175,20
|
|
20231107,143900,46321720,3175,3175,3175,3175,0
|
|
20231107,143800,46321720,3175,3175,3175,3175,1
|
|
20231107,143700,46318545,3170,3170,3170,3170,0
|
|
20231107,143600,46318545,3170,3170,3170,3170,0
|
|
20231107,143500,46318545,3170,3170,3170,3170,0
|
|
20231107,143400,46318545,3170,3170,3170,3170,0
|
|
20231107,143300,46318545,3170,3170,3170,3170,615
|
|
20231107,143200,44368995,3175,3175,3175,3175,0
|
|
20231107,143100,44368995,3175,3175,3175,3175,2
|
|
20231107,143000,44362645,3175,3175,3175,3175,0
|
|
20231107,142900,44362645,3175,3175,3175,3175,0
|
|
20231107,142800,44362645,3175,3175,3175,3175,0
|
|
20231107,142700,44362645,3175,3175,3175,3175,0
|
|
20231107,142600,44362645,3175,3175,3175,3175,100
|
|
20231107,142500,44045145,3175,3175,3175,3175,0
|
|
20231107,142400,44045145,3175,3175,3175,3175,0
|
|
20231107,142300,44045145,3175,3175,3175,3175,0
|
|
20231107,142200,44045145,3175,3175,3175,3175,0
|
|
20231107,142100,44045145,3175,3175,3175,3175,0
|
|
20231107,142000,44045145,3175,3175,3175,3175,0
|
|
20231107,141900,44045145,3175,3175,3175,3175,0
|
|
20231107,141800,44045145,3175,3175,3175,3175,0
|
|
20231107,141700,44045145,3175,3175,3175,3175,26
|
|
20231107,141600,43962595,3170,3170,3170,3170,0
|
|
20231107,141500,43962595,3170,3170,3170,3170,0
|
|
20231107,141400,43962595,3170,3170,3170,3170,124
|
|
20231107,141300,43569515,3170,3170,3170,3170,100
|
|
20231107,141200,43252515,3170,3170,3170,3170,0
|
|
20231107,141100,43252515,3170,3170,3170,3170,100
|
|
20231107,141000,42935515,3170,3170,3170,3170,0
|
|
20231107,140900,42935515,3170,3170,3170,3170,0
|
|
20231107,140800,42935515,3170,3170,3170,3170,0
|
|
20231107,140700,42935515,3170,3170,3170,3170,0
|
|
20231107,140600,42935515,3170,3170,3170,3170,0
|
|
20231107,140500,42935515,3170,3170,3170,3170,0
|
|
20231107,140400,42935515,3170,3170,3170,3170,0
|
|
20231107,140300,42935515,3170,3170,3170,3170,0
|
|
20231107,140200,42935515,3170,3170,3170,3170,0
|
|
20231107,140100,42935515,3170,3170,3170,3170,0
|
|
20231107,140000,42935515,3170,3170,3170,3170,0
|
|
20231107,135900,42935515,3170,3170,3170,3170,0
|
|
20231107,135800,42935515,3170,3170,3170,3170,0
|
|
20231107,135700,42935515,3170,3170,3170,3170,0
|
|
20231107,135600,42935515,3170,3170,3170,3170,0
|
|
20231107,135500,42935515,3170,3170,3170,3170,0
|
|
20231107,135400,42935515,3170,3170,3170,3170,0
|
|
20231107,135300,42935515,3170,3170,3170,3170,5
|
|
20231107,135200,42919665,3170,3170,3170,3170,0
|
|
20231107,135100,42919665,3170,3170,3170,3170,131
|
|
20231107,135000,42504395,3170,3170,3170,3170,0
|
|
20231107,134900,42504395,3170,3170,3170,3170,20
|
|
20231107,134800,42440995,3170,3170,3170,3170,0
|
|
20231107,134700,42440995,3170,3170,3170,3170,0
|
|
20231107,134600,42440995,3170,3170,3170,3170,0
|
|
20231107,134500,42440995,3170,3170,3170,3170,4
|
|
20231107,134400,42428315,3170,3170,3170,3170,0
|
|
20231107,134300,42428315,3170,3170,3170,3170,0
|
|
20231107,134200,42428315,3170,3170,3170,3170,0
|
|
20231107,134100,42428315,3170,3170,3170,3170,0
|
|
20231107,134000,42428315,3170,3170,3170,3170,0
|
|
20231107,133900,42428315,3170,3170,3170,3170,0
|
|
20231107,133800,42428315,3170,3170,3170,3170,0
|
|
20231107,133700,42428315,3170,3170,3170,3170,0
|
|
20231107,133600,42428315,3170,3170,3170,3170,11
|
|
20231107,133500,42393445,3170,3170,3170,3170,0
|
|
20231107,133400,42393445,3170,3170,3170,3170,0
|
|
20231107,133300,42393445,3170,3170,3170,3170,0
|
|
20231107,133200,42393445,3170,3170,3170,3170,1
|
|
20231107,133100,42390275,3165,3170,3170,3165,2
|
|
20231107,133000,42383940,3170,3170,3170,3170,0
|
|
20231107,132900,42383940,3170,3170,3170,3170,3
|
|
20231107,132800,42374430,3175,3175,3175,3175,0
|
|
20231107,132700,42374430,3175,3175,3175,3175,0
|
|
20231107,132600,42374430,3175,3175,3175,3175,0
|
|
20231107,132500,42374430,3175,3175,3175,3175,0
|
|
20231107,132400,42374430,3175,3175,3175,3175,0
|
|
20231107,132300,42374430,3175,3175,3175,3175,0
|
|
20231107,132200,42374430,3175,3175,3175,3175,0
|
|
20231107,132100,42374430,3175,3175,3175,3175,0
|
|
20231107,132000,42374430,3175,3175,3175,3175,0
|
|
20231107,131900,42374430,3175,3175,3175,3175,0
|
|
20231107,131800,42374430,3175,3175,3175,3175,18
|
|
20231107,131700,42317280,3170,3170,3170,3170,20
|
|
20231107,131600,42253880,3170,3170,3170,3170,271
|
|
20231107,131500,41394810,3175,3175,3175,3175,0
|
|
20231107,131400,41394810,3175,3175,3175,3175,0
|
|
20231107,131300,41394810,3175,3175,3175,3175,1
|
|
20231107,131200,41391635,3170,3170,3170,3170,99
|
|
20231107,131100,41077805,3165,3170,3170,3165,7
|
|
20231107,131000,41055645,3165,3165,3165,3165,129
|
|
20231107,130900,40647360,3175,3175,3175,3175,0
|
|
20231107,130800,40647360,3175,3175,3175,3175,31
|
|
20231107,130700,40548935,3175,3175,3175,3175,0
|
|
20231107,130600,40548935,3175,3175,3175,3175,0
|
|
20231107,130500,40548935,3175,3175,3175,3175,0
|
|
20231107,130400,40548935,3175,3175,3175,3175,0
|
|
20231107,130300,40548935,3175,3175,3175,3175,0
|
|
20231107,130200,40548935,3175,3175,3175,3175,3
|
|
20231107,130100,40539410,3175,3175,3175,3175,0
|
|
20231107,130000,40539410,3175,3175,3175,3175,0
|
|
20231107,125900,40539410,3175,3175,3175,3175,0
|
|
20231107,125800,40539410,3175,3175,3175,3175,0
|
|
20231107,125700,40539410,3175,3175,3175,3175,0
|
|
20231107,125600,40539410,3175,3175,3175,3175,2
|
|
20231107,125500,40533060,3175,3175,3175,3175,1
|
|
20231107,125400,40529885,3175,3175,3175,3175,0
|
|
20231107,125300,40529885,3175,3175,3175,3175,0
|
|
20231107,125200,40529885,3175,3175,3175,3175,51
|
|
20231107,125100,40367960,3175,3175,3175,3175,34
|
|
20231107,125000,40260010,3175,3175,3175,3175,0
|
|
20231107,124900,40260010,3175,3170,3175,3170,248
|
|
20231107,124800,39473475,3165,3165,3165,3165,0
|
|
20231107,124700,39473475,3165,3165,3165,3165,100
|
|
20231107,124600,39156975,3165,3165,3165,3165,100
|
|
20231107,124500,38840475,3170,3170,3170,3170,0
|
|
20231107,124400,38840475,3170,3170,3170,3170,0
|
|
20231107,124300,38840475,3170,3170,3170,3170,0
|
|
20231107,124200,38840475,3170,3170,3170,3170,0
|
|
20231107,124100,38840475,3170,3170,3170,3170,0
|
|
20231107,124000,38840475,3170,3170,3170,3170,0
|
|
20231107,123900,38840475,3170,3170,3170,3170,3
|
|
20231107,123800,38830965,3170,3170,3170,3170,0
|
|
20231107,123700,38830965,3170,3170,3170,3170,0
|
|
20231107,123600,38830965,3170,3170,3170,3170,0
|
|
20231107,123500,38830965,3170,3170,3170,3170,0
|
|
20231107,123400,38830965,3170,3170,3170,3170,0
|
|
20231107,123300,38830965,3170,3170,3170,3170,0
|
|
20231107,123200,38830965,3170,3170,3170,3170,0
|
|
20231107,123100,38830965,3170,3170,3170,3170,0
|
|
20231107,123000,38830965,3170,3160,3170,3160,114
|
|
20231107,122900,38470125,3170,3170,3170,3170,0
|
|
20231107,122800,38470125,3170,3170,3170,3170,3
|
|
20231107,122700,38460615,3170,3170,3170,3170,210
|
|
20231107,122600,37794915,3170,3170,3170,3170,0
|
|
20231107,122500,37794915,3170,3170,3170,3170,0
|
|
20231107,122400,37794915,3170,3170,3170,3170,0
|
|
20231107,122300,37794915,3170,3170,3170,3170,0
|
|
20231107,122200,37794915,3170,3165,3170,3165,10
|
|
20231107,122100,37763230,3160,3160,3160,3160,0
|
|
20231107,122000,37763230,3160,3160,3160,3160,0
|
|
20231107,121900,37763230,3160,3160,3160,3160,0
|
|
20231107,121800,37763230,3160,3160,3160,3160,0
|
|
20231107,121700,37763230,3160,3160,3160,3160,0
|
|
20231107,121600,37763230,3160,3160,3160,3160,0
|
|
20231107,121500,37763230,3160,3160,3160,3160,0
|
|
20231107,121400,37763230,3160,3160,3160,3160,0
|
|
20231107,121300,37763230,3160,3160,3160,3160,0
|
|
20231107,121200,37763230,3160,3160,3160,3160,0
|
|
20231107,121100,37763230,3160,3160,3160,3160,0
|
|
20231107,121000,37763230,3160,3160,3160,3160,0
|
|
20231107,120900,37763230,3160,3160,3160,3160,3
|
|
20231107,120800,37753750,3160,3160,3160,3160,27
|
|
20231107,120700,37668430,3160,3160,3160,3160,50
|
|
20231107,120600,37510430,3160,3160,3160,3160,0
|
|
20231107,120500,37510430,3160,3160,3160,3160,0
|
|
20231107,120400,37510430,3160,3160,3160,3160,508
|
|
20231107,120300,35905150,3170,3170,3170,3170,0
|
|
20231107,120200,35905150,3170,3170,3170,3170,0
|
|
20231107,120100,35905150,3170,3170,3170,3170,0
|
|
20231107,120000,35905150,3170,3170,3170,3170,0
|
|
20231107,115900,35905150,3170,3170,3170,3170,0
|
|
20231107,115800,35905150,3170,3170,3170,3170,0
|
|
20231107,115700,35905150,3170,3170,3170,3170,0
|
|
20231107,115600,35905150,3170,3170,3170,3170,0
|
|
20231107,115500,35905150,3170,3170,3170,3170,0
|
|
20231107,115400,35905150,3170,3170,3170,3170,0
|
|
20231107,115300,35905150,3170,3170,3170,3170,0
|
|
20231107,115200,35905150,3170,3170,3170,3170,0
|
|
20231107,115100,35905150,3170,3170,3170,3170,0
|
|
20231107,115000,35905150,3170,3170,3170,3170,1
|
|
20231107,114900,35901980,3170,3170,3170,3170,5
|
|
20231107,114800,35886130,3165,3165,3165,3165,0
|
|
20231107,114700,35886130,3165,3165,3165,3165,0
|
|
20231107,114600,35886130,3165,3165,3165,3165,0
|
|
20231107,114500,35886130,3165,3165,3165,3165,0
|
|
20231107,114400,35886130,3165,3165,3165,3165,0
|
|
20231107,114300,35886130,3165,3165,3165,3165,1356
|
|
20231107,114200,31594390,3170,3170,3170,3170,1
|
|
20231107,114100,31591220,3165,3165,3165,3165,218
|
|
20231107,114000,30901250,3170,3170,3170,3170,0
|
|
20231107,113900,30901250,3170,3170,3170,3170,0
|
|
20231107,113800,30901250,3170,3170,3170,3170,0
|
|
20231107,113700,30901250,3170,3170,3170,3170,0
|
|
20231107,113600,30901250,3170,3170,3170,3170,5
|
|
20231107,113500,30885400,3170,3170,3170,3170,0
|
|
20231107,113400,30885400,3170,3170,3170,3170,0
|
|
20231107,113300,30885400,3170,3170,3170,3170,0
|
|
20231107,113200,30885400,3170,3170,3170,3170,0
|
|
20231107,113100,30885400,3170,3170,3170,3170,0
|
|
20231107,113000,30885400,3170,3170,3170,3170,979
|
|
20231107,112900,27781970,3175,3175,3175,3175,0
|
|
20231107,112800,27781970,3175,3175,3175,3175,0
|
|
20231107,112700,27781970,3175,3175,3175,3175,0
|
|
20231107,112600,27781970,3175,3175,3175,3175,0
|
|
20231107,112500,27781970,3175,3175,3175,3175,0
|
|
20231107,112400,27781970,3175,3175,3175,3175,0
|
|
20231107,112300,27781970,3175,3175,3175,3175,0
|
|
20231107,112200,27781970,3175,3175,3175,3175,0
|
|
20231107,112100,27781970,3175,3175,3175,3175,0
|
|
20231107,112000,27781970,3175,3175,3175,3175,0
|
|
20231107,111900,27781970,3175,3175,3175,3175,0
|
|
20231107,111800,27781970,3175,3175,3175,3175,0
|
|
20231107,111700,27781970,3175,3175,3175,3175,0
|
|
20231107,111600,27781970,3175,3175,3175,3175,0
|
|
20231107,111500,27781970,3175,3175,3175,3175,0
|
|
20231107,111400,27781970,3175,3175,3175,3175,0
|
|
20231107,111300,27781970,3175,3175,3175,3175,585
|
|
20231107,111200,25924595,3180,3180,3180,3180,0
|
|
20231107,111100,25924595,3180,3180,3180,3180,14
|
|
20231107,111000,25880075,3185,3185,3185,3185,0
|
|
20231107,110900,25880075,3185,3185,3185,3185,0
|
|
20231107,110800,25880075,3185,3185,3185,3185,0
|
|
20231107,110700,25880075,3185,3185,3185,3185,3
|
|
20231107,110600,25870520,3185,3185,3185,3185,1
|
|
20231107,110500,25867335,3175,3175,3175,3175,0
|
|
20231107,110400,25867335,3175,3175,3175,3175,0
|
|
20231107,110300,25867335,3175,3175,3175,3175,1000
|
|
20231107,110200,22692335,3175,3175,3175,3175,0
|
|
20231107,110100,22692335,3175,3175,3175,3175,0
|
|
20231107,110000,22692335,3175,3175,3175,3175,0
|
|
20231107,105900,22692335,3175,3175,3175,3175,0
|
|
20231107,105800,22692335,3175,3175,3175,3175,0
|
|
20231107,105700,22692335,3175,3175,3175,3175,0
|
|
20231107,105600,22692335,3175,3175,3175,3175,0
|
|
20231107,105500,22692335,3175,3175,3175,3175,0
|
|
20231107,105400,22692335,3175,3185,3185,3175,948
|
|
20231107,105300,19680095,3185,3185,3185,3185,0
|
|
20231107,105200,19680095,3185,3185,3185,3185,242
|
|
20231107,105100,18909325,3175,3175,3175,3175,0
|
|
20231107,105000,18909325,3175,3175,3175,3175,0
|
|
20231107,104900,18909325,3175,3175,3175,3175,0
|
|
20231107,104800,18909325,3175,3175,3175,3175,0
|
|
20231107,104700,18909325,3175,3175,3175,3175,0
|
|
20231107,104600,18909325,3175,3175,3175,3175,0
|
|
20231107,104500,18909325,3175,3175,3175,3175,0
|
|
20231107,104400,18909325,3175,3175,3175,3175,0
|
|
20231107,104300,18909325,3175,3175,3175,3175,0
|
|
20231107,104200,18909325,3175,3175,3175,3175,0
|
|
20231107,104100,18909325,3175,3180,3180,3175,679
|
|
20231107,104000,16753490,3185,3185,3185,3185,0
|
|
20231107,103900,16753490,3185,3185,3185,3185,0
|
|
20231107,103800,16753490,3185,3185,3185,3185,34
|
|
20231107,103700,16645200,3185,3185,3185,3185,0
|
|
20231107,103600,16645200,3185,3185,3185,3185,0
|
|
20231107,103500,16645200,3185,3185,3185,3185,0
|
|
20231107,103400,16645200,3185,3185,3185,3185,0
|
|
20231107,103300,16645200,3185,3185,3185,3185,200
|
|
20231107,103200,16008200,3185,3185,3185,3185,0
|
|
20231107,103100,16008200,3185,3185,3185,3185,10
|
|
20231107,103000,15976350,3180,3180,3180,3180,0
|
|
20231107,102900,15976350,3180,3180,3180,3180,38
|
|
20231107,102800,15855510,3180,3180,3180,3180,0
|
|
20231107,102700,15855510,3180,3180,3180,3180,2
|
|
20231107,102600,15849150,3180,3180,3180,3180,2
|
|
20231107,102500,15842790,3180,3180,3180,3180,0
|
|
20231107,102400,15842790,3180,3180,3180,3180,0
|
|
20231107,102300,15842790,3180,3180,3180,3180,0
|
|
20231107,102200,15842790,3180,3180,3180,3180,0
|
|
20231107,102100,15842790,3180,3180,3180,3180,0
|
|
20231107,102000,15842790,3180,3180,3180,3180,0
|
|
20231107,101900,15842790,3180,3180,3180,3180,0
|
|
20231107,101800,15842790,3180,3180,3180,3180,0
|
|
20231107,101700,15842790,3180,3180,3180,3180,0
|
|
20231107,101600,15842790,3180,3180,3180,3180,0
|
|
20231107,101500,15842790,3180,3180,3180,3180,0
|
|
20231107,101400,15842790,3180,3180,3180,3180,0
|
|
20231107,101300,15842790,3180,3180,3180,3180,0
|
|
20231107,101200,15842790,3180,3180,3180,3180,0
|
|
20231107,101100,15842790,3180,3180,3180,3180,0
|
|
20231107,101000,15842790,3180,3180,3180,3180,1
|
|
20231107,100900,15839610,3180,3175,3180,3175,872
|
|
20231107,100800,13070510,3180,3180,3180,3180,0
|
|
20231107,100700,13070510,3180,3180,3180,3180,0
|
|
20231107,100600,13070510,3180,3180,3180,3180,0
|
|
20231107,100500,13070510,3180,3180,3180,3180,0
|
|
20231107,100400,13070510,3180,3180,3180,3180,0
|
|
20231107,100300,13070510,3180,3180,3180,3180,0
|
|
20231107,100200,13070510,3180,3180,3180,3180,0
|
|
20231107,100100,13070510,3180,3180,3180,3180,10
|
|
20231107,100000,13038710,3180,3180,3180,3180,0
|
|
20231107,095900,13038710,3180,3180,3180,3180,0
|
|
20231107,095800,13038710,3180,3180,3180,3180,0
|
|
20231107,095700,13038710,3180,3180,3180,3180,0
|
|
20231107,095600,13038710,3180,3180,3180,3180,1
|
|
20231107,095500,13035530,3175,3175,3175,3175,353
|
|
20231107,095400,11914755,3175,3175,3175,3175,29
|
|
20231107,095300,11822680,3175,3175,3175,3175,139
|
|
20231107,095200,11381355,3175,3175,3175,3175,0
|
|
20231107,095100,11381355,3175,3175,3175,3175,0
|
|
20231107,095000,11381355,3175,3175,3175,3175,2
|
|
20231107,094900,11375005,3175,3175,3175,3175,0
|
|
20231107,094800,11375005,3175,3175,3175,3175,0
|
|
20231107,094700,11375005,3175,3175,3175,3175,0
|
|
20231107,094600,11375005,3175,3175,3175,3165,1001
|
|
20231107,094500,8203750,3180,3180,3180,3180,0
|
|
20231107,094400,8203750,3180,3180,3180,3180,0
|
|
20231107,094300,8203750,3180,3180,3180,3180,0
|
|
20231107,094200,8203750,3180,3180,3180,3180,8
|
|
20231107,094100,8178310,3180,3180,3180,3180,0
|
|
20231107,094000,8178310,3180,3180,3180,3180,0
|
|
20231107,093900,8178310,3180,3180,3180,3180,0
|
|
20231107,093800,8178310,3180,3180,3180,3180,112
|
|
20231107,093700,7822150,3180,3180,3180,3180,0
|
|
20231107,093600,7822150,3180,3180,3180,3180,0
|
|
20231107,093500,7822150,3180,3180,3180,3180,0
|
|
20231107,093400,7822150,3180,3180,3180,3180,0
|
|
20231107,093300,7822150,3180,3180,3180,3180,0
|
|
20231107,093200,7822150,3180,3180,3180,3180,8
|
|
20231107,093100,7796710,3180,3180,3180,3180,0
|
|
20231107,093000,7796710,3180,3180,3180,3180,0
|
|
20231107,092900,7796710,3180,3180,3180,3180,0
|
|
20231107,092800,7796710,3180,3180,3180,3180,2
|
|
20231107,092700,7790350,3180,3180,3180,3180,0
|
|
20231107,092600,7790350,3180,3180,3180,3180,0
|
|
20231107,092500,7790350,3180,3170,3180,3170,325
|
|
20231107,092400,6760010,3170,3170,3170,3170,0
|
|
20231107,092300,6760010,3170,3170,3170,3170,0
|
|
20231107,092200,6760010,3170,3170,3170,3170,0
|
|
20231107,092100,6760010,3170,3170,3170,3170,0
|
|
20231107,092000,6760010,3170,3170,3170,3170,0
|
|
20231107,091900,6760010,3170,3170,3170,3170,0
|
|
20231107,091800,6760010,3170,3170,3170,3170,0
|
|
20231107,091700,6760010,3170,3170,3170,3170,0
|
|
20231107,091600,6760010,3170,3170,3170,3170,0
|
|
20231107,091500,6760010,3170,3170,3170,3170,0
|
|
20231107,091400,6760010,3170,3170,3170,3170,12
|
|
20231107,091300,6721970,3170,3180,3180,3170,1540
|
|
20231107,091200,1837355,3175,3175,3175,3175,0
|
|
20231107,091100,1837355,3175,3175,3175,3175,63
|
|
20231107,091000,1637330,3175,3175,3175,3175,0
|
|
20231107,090900,1637330,3175,3175,3175,3175,0
|
|
20231107,090800,1637330,3175,3180,3180,3175,111
|
|
20231107,090700,1284880,3190,3190,3190,3190,0
|
|
20231107,090600,1284880,3190,3190,3190,3190,0
|
|
20231107,090500,1284880,3190,3190,3190,3190,0
|
|
20231107,090400,1284880,3190,3190,3190,3190,0
|
|
20231107,090300,1284880,3190,3190,3190,3190,0
|
|
20231107,090200,1284880,3190,3180,3190,3175,63
|
|
20231107,090100,1084500,3185,3185,3185,3185,11
|
|
20231107,090000,1049465,3185,3190,3190,3185,329
|