670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,200700,254094500,5150,5150,5150,5150,1232
|
|
20231121,200600,254094500,5150,5150,5150,5150,0
|
|
20231121,200500,254094500,5150,5150,5150,5150,0
|
|
20231121,200400,254094500,5150,5150,5150,5150,0
|
|
20231121,200300,254094500,5150,5150,5150,5150,0
|
|
20231121,200200,254094500,5150,5150,5150,5150,0
|
|
20231121,200100,254094500,5150,5150,5150,5150,0
|
|
20231121,200000,254094500,5150,5150,5150,5150,0
|
|
20231121,195900,254094500,5150,5150,5150,5150,0
|
|
20231121,195800,254094500,5150,5150,5150,5150,0
|
|
20231121,195700,254094500,5150,5150,5150,5150,0
|
|
20231121,195600,254094500,5150,5150,5150,5150,0
|
|
20231121,195500,254094500,5150,5150,5150,5150,0
|
|
20231121,195400,254094500,5150,5150,5150,5150,0
|
|
20231121,195300,254094500,5150,5150,5150,5150,0
|
|
20231121,195200,254094500,5150,5150,5150,5150,0
|
|
20231121,195100,254094500,5150,5150,5150,5150,0
|
|
20231121,195000,254094500,5150,5150,5150,5150,0
|
|
20231121,194900,254094500,5150,5150,5150,5150,0
|
|
20231121,194800,254094500,5150,5150,5150,5150,0
|
|
20231121,194700,254094500,5150,5150,5150,5150,0
|
|
20231121,194600,254094500,5150,5150,5150,5150,0
|
|
20231121,194500,254094500,5150,5150,5150,5150,0
|
|
20231121,194400,254094500,5150,5150,5150,5150,0
|
|
20231121,194300,254094500,5150,5150,5150,5150,0
|
|
20231121,194200,254094500,5150,5150,5150,5150,0
|
|
20231121,194100,254094500,5150,5150,5150,5150,0
|
|
20231121,194000,254094500,5150,5150,5150,5150,0
|
|
20231121,193900,254094500,5150,5150,5150,5150,0
|
|
20231121,193800,254094500,5150,5150,5150,5150,0
|
|
20231121,193700,254094500,5150,5150,5150,5150,1232
|
|
20231121,193600,254094500,5150,5150,5150,5150,0
|
|
20231121,193500,254094500,5150,5150,5150,5150,0
|
|
20231121,193400,254094500,5150,5150,5150,5150,0
|
|
20231121,193300,254094500,5150,5150,5150,5150,0
|
|
20231121,193200,254094500,5150,5150,5150,5150,0
|
|
20231121,193100,254094500,5150,5150,5150,5150,0
|
|
20231121,193000,254094500,5150,5150,5150,5150,0
|
|
20231121,192900,254094500,5150,5150,5150,5150,0
|
|
20231121,192800,254094500,5150,5150,5150,5150,0
|
|
20231121,192700,254094500,5150,5150,5150,5150,0
|
|
20231121,192600,254094500,5150,5150,5150,5150,0
|
|
20231121,192500,254094500,5150,5150,5150,5150,0
|
|
20231121,192400,254094500,5150,5150,5150,5150,0
|
|
20231121,192300,254094500,5150,5150,5150,5150,0
|
|
20231121,192200,254094500,5150,5150,5150,5150,0
|
|
20231121,192100,254094500,5150,5150,5150,5150,0
|
|
20231121,192000,254094500,5150,5150,5150,5150,0
|
|
20231121,191900,254094500,5150,5150,5150,5150,0
|
|
20231121,191800,254094500,5150,5150,5150,5150,0
|
|
20231121,191700,254094500,5150,5150,5150,5150,0
|
|
20231121,191600,254094500,5150,5150,5150,5150,0
|
|
20231121,191500,254094500,5150,5150,5150,5150,0
|
|
20231121,191400,254094500,5150,5150,5150,5150,0
|
|
20231121,191300,254094500,5150,5150,5150,5150,0
|
|
20231121,191200,254094500,5150,5150,5150,5150,0
|
|
20231121,191100,254094500,5150,5150,5150,5150,0
|
|
20231121,191000,254094500,5150,5150,5150,5150,0
|
|
20231121,190900,254094500,5150,5150,5150,5150,0
|
|
20231121,190800,254094500,5150,5150,5150,5150,0
|
|
20231121,190700,254094500,5150,5150,5150,5150,1232
|
|
20231121,190600,254094500,5150,5150,5150,5150,0
|
|
20231121,190500,254094500,5150,5150,5150,5150,0
|
|
20231121,190400,254094500,5150,5150,5150,5150,0
|
|
20231121,190300,254094500,5150,5150,5150,5150,0
|
|
20231121,190200,254094500,5150,5150,5150,5150,0
|
|
20231121,190100,254094500,5150,5150,5150,5150,0
|
|
20231121,190000,254094500,5150,5150,5150,5150,0
|
|
20231121,185900,254094500,5150,5150,5150,5150,0
|
|
20231121,185800,254094500,5150,5150,5150,5150,0
|
|
20231121,185700,254094500,5150,5150,5150,5150,0
|
|
20231121,185600,254094500,5150,5150,5150,5150,0
|
|
20231121,185500,254094500,5150,5150,5150,5150,0
|
|
20231121,185400,254094500,5150,5150,5150,5150,0
|
|
20231121,185300,254094500,5150,5150,5150,5150,0
|
|
20231121,185200,254094500,5150,5150,5150,5150,0
|
|
20231121,185100,254094500,5150,5150,5150,5150,0
|
|
20231121,185000,254094500,5150,5150,5150,5150,0
|
|
20231121,184900,254094500,5150,5150,5150,5150,0
|
|
20231121,184800,254094500,5150,5150,5150,5150,0
|
|
20231121,184700,254094500,5150,5150,5150,5150,0
|
|
20231121,184600,254094500,5150,5150,5150,5150,0
|
|
20231121,184500,254094500,5150,5150,5150,5150,0
|
|
20231121,184400,254094500,5150,5150,5150,5150,0
|
|
20231121,184300,254094500,5150,5150,5150,5150,0
|
|
20231121,184200,254094500,5150,5150,5150,5150,0
|
|
20231121,184100,254094500,5150,5150,5150,5150,0
|
|
20231121,184000,254094500,5150,5150,5150,5150,0
|
|
20231121,183900,254094500,5150,5150,5150,5150,0
|
|
20231121,183800,254094500,5150,5150,5150,5150,0
|
|
20231121,183700,254094500,5150,5150,5150,5150,1232
|
|
20231121,183600,254094500,5150,5150,5150,5150,0
|
|
20231121,183500,254094500,5150,5150,5150,5150,0
|
|
20231121,183400,254094500,5150,5150,5150,5150,0
|
|
20231121,183300,254094500,5150,5150,5150,5150,0
|
|
20231121,183200,254094500,5150,5150,5150,5150,0
|
|
20231121,183100,254094500,5150,5150,5150,5150,0
|
|
20231121,183000,254094500,5150,5150,5150,5150,0
|
|
20231121,182900,254094500,5150,5150,5150,5150,0
|
|
20231121,182800,254094500,5150,5150,5150,5150,0
|
|
20231121,182700,254094500,5150,5150,5150,5150,0
|
|
20231121,182600,254094500,5150,5150,5150,5150,0
|
|
20231121,182500,254094500,5150,5150,5150,5150,0
|
|
20231121,182400,254094500,5150,5150,5150,5150,0
|
|
20231121,182300,254094500,5150,5150,5150,5150,0
|
|
20231121,182200,254094500,5150,5150,5150,5150,0
|
|
20231121,182100,254094500,5150,5150,5150,5150,0
|
|
20231121,182000,254094500,5150,5150,5150,5150,0
|
|
20231121,181900,254094500,5150,5150,5150,5150,0
|
|
20231121,181800,254094500,5150,5150,5150,5150,0
|
|
20231121,181700,254094500,5150,5150,5150,5150,0
|
|
20231121,181600,254094500,5150,5150,5150,5150,0
|
|
20231121,181500,254094500,5150,5150,5150,5150,0
|
|
20231121,181400,254094500,5150,5150,5150,5150,0
|
|
20231121,181300,254094500,5150,5150,5150,5150,0
|
|
20231121,181200,254094500,5150,5150,5150,5150,0
|
|
20231121,181100,254094500,5150,5150,5150,5150,0
|
|
20231121,181000,254094500,5150,5150,5150,5150,0
|
|
20231121,180900,254094500,5150,5150,5150,5150,0
|
|
20231121,180800,254094500,5150,5150,5150,5150,0
|
|
20231121,180700,254094500,5150,5150,5150,5150,1232
|
|
20231121,180600,254094500,5150,5150,5150,5150,0
|
|
20231121,180500,254094500,5150,5150,5150,5150,0
|
|
20231121,180400,254094500,5150,5150,5150,5150,0
|
|
20231121,180300,254094500,5150,5150,5150,5150,0
|
|
20231121,180200,254094500,5150,5150,5150,5150,0
|
|
20231121,180100,254094500,5150,5150,5150,5150,0
|
|
20231121,180000,254094500,5150,5150,5150,5150,0
|
|
20231121,175900,254094500,5150,5150,5150,5150,0
|
|
20231121,175800,254094500,5150,5150,5150,5150,0
|
|
20231121,175700,254094500,5150,5150,5150,5150,0
|
|
20231121,175600,254094500,5150,5150,5150,5150,0
|
|
20231121,175500,254094500,5150,5150,5150,5150,0
|
|
20231121,175400,254094500,5150,5150,5150,5150,0
|
|
20231121,175300,254094500,5150,5150,5150,5150,0
|
|
20231121,175200,254094500,5150,5150,5150,5150,0
|
|
20231121,175100,254094500,5150,5150,5150,5150,0
|
|
20231121,175000,254094500,5150,5150,5150,5150,0
|
|
20231121,174900,254094500,5150,5150,5150,5150,0
|
|
20231121,174800,254094500,5150,5150,5150,5150,0
|
|
20231121,174700,254094500,5150,5150,5150,5150,0
|
|
20231121,174600,254094500,5150,5150,5150,5150,0
|
|
20231121,174500,254094500,5150,5150,5150,5150,0
|
|
20231121,174400,254094500,5150,5150,5150,5150,0
|
|
20231121,174300,254094500,5150,5150,5150,5150,0
|
|
20231121,174200,254094500,5150,5150,5150,5150,0
|
|
20231121,174100,254094500,5150,5150,5150,5150,0
|
|
20231121,174000,254094500,5150,5150,5150,5150,0
|
|
20231121,173900,254094500,5150,5150,5150,5150,0
|
|
20231121,173800,254094500,5150,5150,5150,5150,0
|
|
20231121,173700,254094500,5150,5150,5150,5150,1232
|
|
20231121,173600,254094500,5150,5150,5150,5150,0
|
|
20231121,173500,254094500,5150,5150,5150,5150,0
|
|
20231121,173400,254094500,5150,5150,5150,5150,0
|
|
20231121,173300,254094500,5150,5150,5150,5150,0
|
|
20231121,173200,254094500,5150,5150,5150,5150,0
|
|
20231121,173100,254094500,5150,5150,5150,5150,0
|
|
20231121,173000,254094500,5150,5150,5150,5150,0
|
|
20231121,172900,254094500,5150,5150,5150,5150,0
|
|
20231121,172800,254094500,5150,5150,5150,5150,0
|
|
20231121,172700,254094500,5150,5150,5150,5150,0
|
|
20231121,172600,254094500,5150,5150,5150,5150,0
|
|
20231121,172500,254094500,5150,5150,5150,5150,0
|
|
20231121,172400,254094500,5150,5150,5150,5150,0
|
|
20231121,172300,254094500,5150,5150,5150,5150,0
|
|
20231121,172200,254094500,5150,5150,5150,5150,0
|
|
20231121,172100,254094500,5150,5150,5150,5150,0
|
|
20231121,172000,254094500,5150,5150,5150,5150,0
|
|
20231121,171900,254094500,5150,5150,5150,5150,0
|
|
20231121,171800,254094500,5150,5150,5150,5150,0
|
|
20231121,171700,254094500,5150,5150,5150,5150,0
|
|
20231121,171600,254094500,5150,5150,5150,5150,0
|
|
20231121,171500,254094500,5150,5150,5150,5150,0
|
|
20231121,171400,254094500,5150,5150,5150,5150,0
|
|
20231121,171300,254094500,5150,5150,5150,5150,0
|
|
20231121,171200,254094500,5150,5150,5150,5150,0
|
|
20231121,171100,254094500,5150,5150,5150,5150,0
|
|
20231121,171000,254094500,5150,5150,5150,5150,0
|
|
20231121,170900,254094500,5150,5150,5150,5150,0
|
|
20231121,170800,254094500,5150,5150,5150,5150,0
|
|
20231121,170700,254094500,5150,5150,5150,5150,1232
|
|
20231121,170600,254094500,5150,5150,5150,5150,0
|
|
20231121,170500,254094500,5150,5150,5150,5150,0
|
|
20231121,170400,254094500,5150,5150,5150,5150,0
|
|
20231121,170300,254094500,5150,5150,5150,5150,0
|
|
20231121,170200,254094500,5150,5150,5150,5150,0
|
|
20231121,170100,254094500,5150,5150,5150,5150,0
|
|
20231121,170000,254094500,5150,5150,5150,5150,0
|
|
20231121,165900,254094500,5150,5150,5150,5150,0
|
|
20231121,165800,254094500,5150,5150,5150,5150,0
|
|
20231121,165700,254094500,5150,5150,5150,5150,0
|
|
20231121,165600,254094500,5150,5150,5150,5150,0
|
|
20231121,165500,254094500,5150,5150,5150,5150,0
|
|
20231121,165400,254094500,5150,5150,5150,5150,0
|
|
20231121,165300,254094500,5150,5150,5150,5150,0
|
|
20231121,165200,254094500,5150,5150,5150,5150,0
|
|
20231121,165100,254094500,5150,5150,5150,5150,0
|
|
20231121,165000,254094500,5150,5150,5150,5150,0
|
|
20231121,164900,254094500,5150,5150,5150,5150,0
|
|
20231121,164800,254094500,5150,5150,5150,5150,0
|
|
20231121,164700,254094500,5150,5150,5150,5150,0
|
|
20231121,164600,254094500,5150,5150,5150,5150,0
|
|
20231121,164500,254094500,5150,5150,5150,5150,0
|
|
20231121,164400,254094500,5150,5150,5150,5150,0
|
|
20231121,164300,254094500,5150,5150,5150,5150,0
|
|
20231121,164200,254094500,5150,5150,5150,5150,0
|
|
20231121,164100,254094500,5150,5150,5150,5150,0
|
|
20231121,164000,254094500,5150,5150,5150,5150,0
|
|
20231121,163900,254094500,5150,5150,5150,5150,0
|
|
20231121,163800,254094500,5150,5150,5150,5150,0
|
|
20231121,163700,254094500,5150,5150,5150,5150,1232
|
|
20231121,163600,254094500,5150,5150,5150,5150,0
|
|
20231121,163500,254094500,5150,5150,5150,5150,0
|
|
20231121,163400,254094500,5150,5150,5150,5150,0
|
|
20231121,163300,254094500,5150,5150,5150,5150,0
|
|
20231121,163200,254094500,5150,5150,5150,5150,0
|
|
20231121,163100,254094500,5150,5150,5150,5150,0
|
|
20231121,163000,254094500,5150,5150,5150,5150,0
|
|
20231121,162900,254094500,5150,5150,5150,5150,0
|
|
20231121,162800,254094500,5150,5150,5150,5150,0
|
|
20231121,162700,254094500,5150,5150,5150,5150,0
|
|
20231121,162600,254094500,5150,5150,5150,5150,0
|
|
20231121,162500,254094500,5150,5150,5150,5150,0
|
|
20231121,162400,254094500,5150,5150,5150,5150,0
|
|
20231121,162300,254094500,5150,5150,5150,5150,0
|
|
20231121,162200,254094500,5150,5150,5150,5150,0
|
|
20231121,162100,254094500,5150,5150,5150,5150,0
|
|
20231121,162000,254094500,5150,5150,5150,5150,0
|
|
20231121,161900,254094500,5150,5150,5150,5150,0
|
|
20231121,161800,254094500,5150,5150,5150,5150,0
|
|
20231121,161700,254094500,5150,5150,5150,5150,0
|
|
20231121,161600,254094500,5150,5150,5150,5150,0
|
|
20231121,161500,254094500,5150,5150,5150,5150,0
|
|
20231121,161400,254094500,5150,5150,5150,5150,0
|
|
20231121,161300,254094500,5150,5150,5150,5150,0
|
|
20231121,161200,254094500,5150,5150,5150,5150,0
|
|
20231121,161100,254094500,5150,5150,5150,5150,0
|
|
20231121,161000,254094500,5150,5150,5150,5150,0
|
|
20231121,160900,254094500,5150,5150,5150,5150,0
|
|
20231121,160800,254094500,5150,5150,5150,5150,0
|
|
20231121,160700,254094500,5150,5150,5150,5150,1232
|
|
20231121,160600,254094500,5150,5150,5150,5150,0
|
|
20231121,160500,254094500,5150,5150,5150,5150,0
|
|
20231121,160400,254094500,5150,5150,5150,5150,0
|
|
20231121,160300,254094500,5150,5150,5150,5150,0
|
|
20231121,160200,254094500,5150,5150,5150,5150,0
|
|
20231121,160100,254094500,5150,5150,5150,5150,0
|
|
20231121,160000,254094500,5150,5150,5150,5150,0
|
|
20231121,155900,254094500,5150,5150,5150,5150,0
|
|
20231121,155800,254094500,5150,5150,5150,5150,0
|
|
20231121,155700,254094500,5150,5150,5150,5150,0
|
|
20231121,155600,254094500,5150,5150,5150,5150,0
|
|
20231121,155500,254094500,5150,5150,5150,5150,0
|
|
20231121,155400,254094500,5150,5150,5150,5150,0
|
|
20231121,155300,254094500,5150,5150,5150,5150,0
|
|
20231121,155200,254094500,5150,5150,5150,5150,0
|
|
20231121,155100,254094500,5150,5150,5150,5150,0
|
|
20231121,155000,254094500,5150,5150,5150,5150,0
|
|
20231121,154900,254094500,5150,5150,5150,5150,0
|
|
20231121,154800,254094500,5150,5150,5150,5150,0
|
|
20231121,154700,254094500,5150,5150,5150,5150,0
|
|
20231121,154600,254094500,5150,5150,5150,5150,0
|
|
20231121,154500,254094500,5150,5150,5150,5150,0
|
|
20231121,154400,254094500,5150,5150,5150,5150,0
|
|
20231121,154300,254094500,5150,5150,5150,5150,0
|
|
20231121,154200,254094500,5150,5150,5150,5150,0
|
|
20231121,154100,254094500,5150,5150,5150,5150,0
|
|
20231121,154000,254094500,5150,5150,5150,5150,0
|
|
20231121,153900,254094500,5150,5150,5150,5150,0
|
|
20231121,153800,254094500,5150,5150,5150,5150,0
|
|
20231121,153700,254094500,5150,5150,5150,5150,1232
|
|
20231121,153600,254094500,5150,5150,5150,5150,0
|
|
20231121,153500,254094500,5150,5150,5150,5150,0
|
|
20231121,153400,254094500,5150,5150,5150,5150,0
|
|
20231121,153300,254094500,5150,5150,5150,5150,0
|
|
20231121,153200,254094500,5150,5150,5150,5150,0
|
|
20231121,153100,254094500,5150,5150,5150,5150,0
|
|
20231121,153000,254094500,5150,5150,5150,5150,1232
|
|
20231121,152900,247749700,5140,5140,5140,5140,0
|
|
20231121,152800,247749700,5140,5140,5140,5140,0
|
|
20231121,152700,247749700,5140,5140,5140,5140,0
|
|
20231121,152600,247749700,5140,5140,5140,5140,0
|
|
20231121,152500,247749700,5140,5140,5140,5140,0
|
|
20231121,152400,247749700,5140,5140,5140,5140,0
|
|
20231121,152300,247749700,5140,5140,5140,5140,0
|
|
20231121,152200,247749700,5140,5140,5140,5140,0
|
|
20231121,152100,247749700,5140,5140,5140,5140,0
|
|
20231121,152000,247749700,5140,5140,5140,5140,0
|
|
20231121,151900,247749700,5140,5140,5140,5140,4
|
|
20231121,151800,247729140,5140,5140,5140,5140,3
|
|
20231121,151700,247713720,5140,5140,5140,5140,4
|
|
20231121,151600,247693160,5170,5170,5170,5170,1
|
|
20231121,151500,247687990,5170,5150,5170,5150,150
|
|
20231121,151400,246913990,5160,5150,5160,5150,901
|
|
20231121,151300,242267880,5160,5160,5160,5160,0
|
|
20231121,151200,242267880,5160,5160,5160,5160,1
|
|
20231121,151100,242262720,5140,5140,5140,5140,0
|
|
20231121,151000,242262720,5140,5140,5140,5140,104
|
|
20231121,150900,241728160,5160,5140,5160,5140,107
|
|
20231121,150800,241178140,5150,5150,5150,5150,3
|
|
20231121,150700,241162690,5150,5150,5150,5150,20
|
|
20231121,150600,241059690,5160,5160,5160,5160,0
|
|
20231121,150500,241059690,5160,5160,5160,5160,2
|
|
20231121,150400,241049370,5160,5160,5160,5160,0
|
|
20231121,150300,241049370,5160,5160,5160,5160,132
|
|
20231121,150200,240368250,5160,5150,5160,5150,100
|
|
20231121,150100,239853240,5150,5150,5150,5150,0
|
|
20231121,150000,239853240,5150,5150,5150,5150,0
|
|
20231121,145900,239853240,5150,5150,5150,5150,51
|
|
20231121,145800,239590590,5150,5130,5150,5130,1304
|
|
20231121,145700,232875070,5130,5130,5130,5130,0
|
|
20231121,145600,232875070,5130,5140,5140,5130,60
|
|
20231121,145500,232567120,5150,5150,5150,5150,39
|
|
20231121,145400,232366270,5150,5150,5150,5150,0
|
|
20231121,145300,232366270,5150,5150,5150,5150,10
|
|
20231121,145200,232314770,5150,5140,5150,5130,906
|
|
20231121,145100,227657950,5130,5130,5130,5130,0
|
|
20231121,145000,227657950,5130,5140,5140,5120,1759
|
|
20231121,144900,218632060,5150,5150,5150,5150,100
|
|
20231121,144800,218117060,5150,5160,5160,5150,1610
|
|
20231121,144700,209825380,5160,5160,5160,5160,0
|
|
20231121,144600,209825380,5160,5160,5160,5160,304
|
|
20231121,144500,208256740,5160,5160,5160,5160,626
|
|
20231121,144400,205026580,5170,5170,5170,5170,2
|
|
20231121,144300,205016240,5160,5160,5160,5160,0
|
|
20231121,144200,205016240,5160,5160,5160,5160,71
|
|
20231121,144100,204649880,5160,5160,5160,5160,130
|
|
20231121,144000,203979080,5160,5160,5160,5160,300
|
|
20231121,143900,202431080,5160,5160,5160,5160,0
|
|
20231121,143800,202431080,5160,5160,5160,5160,128
|
|
20231121,143700,201770600,5160,5160,5160,5160,20
|
|
20231121,143600,201667400,5160,5160,5160,5160,0
|
|
20231121,143500,201667400,5160,5160,5160,5160,0
|
|
20231121,143400,201667400,5160,5160,5160,5160,64
|
|
20231121,143300,201337160,5160,5160,5160,5160,0
|
|
20231121,143200,201337160,5160,5160,5160,5160,198
|
|
20231121,143100,200315480,5170,5170,5170,5170,10
|
|
20231121,143000,200263780,5160,5160,5160,5160,18
|
|
20231121,142900,200170900,5160,5160,5160,5160,0
|
|
20231121,142800,200170900,5160,5160,5160,5160,1
|
|
20231121,142700,200165740,5160,5160,5160,5160,0
|
|
20231121,142600,200165740,5160,5160,5160,5160,0
|
|
20231121,142500,200165740,5160,5160,5160,5160,10
|
|
20231121,142400,200114140,5160,5160,5160,5160,0
|
|
20231121,142300,200114140,5160,5160,5160,5160,0
|
|
20231121,142200,200114140,5160,5160,5160,5160,31
|
|
20231121,142100,199954180,5170,5170,5170,5170,0
|
|
20231121,142000,199954180,5170,5170,5170,5170,50
|
|
20231121,141900,199695680,5150,5150,5150,5150,0
|
|
20231121,141800,199695680,5150,5150,5150,5150,0
|
|
20231121,141700,199695680,5150,5150,5150,5150,0
|
|
20231121,141600,199695680,5150,5150,5150,5150,0
|
|
20231121,141500,199695680,5150,5150,5150,5150,0
|
|
20231121,141400,199695680,5150,5150,5150,5150,300
|
|
20231121,141300,198150680,5150,5160,5160,5150,988
|
|
20231121,141200,193056540,5180,5180,5180,5180,0
|
|
20231121,141100,193056540,5180,5180,5180,5180,0
|
|
20231121,141000,193056540,5180,5180,5180,5180,0
|
|
20231121,140900,193056540,5180,5180,5180,5180,0
|
|
20231121,140800,193056540,5180,5180,5180,5180,0
|
|
20231121,140700,193056540,5180,5180,5180,5180,0
|
|
20231121,140600,193056540,5180,5180,5180,5180,0
|
|
20231121,140500,193056540,5180,5180,5180,5180,0
|
|
20231121,140400,193056540,5180,5160,5180,5160,24
|
|
20231121,140300,192932660,5180,5180,5180,5180,0
|
|
20231121,140200,192932660,5180,5180,5180,5180,0
|
|
20231121,140100,192932660,5180,5180,5180,5180,0
|
|
20231121,140000,192932660,5180,5180,5180,5180,10
|
|
20231121,135900,192880860,5180,5180,5180,5180,0
|
|
20231121,135800,192880860,5180,5180,5180,5180,10
|
|
20231121,135700,192829060,5180,5180,5180,5180,0
|
|
20231121,135600,192829060,5180,5180,5180,5180,0
|
|
20231121,135500,192829060,5180,5180,5180,5180,0
|
|
20231121,135400,192829060,5180,5180,5180,5180,0
|
|
20231121,135300,192829060,5180,5180,5180,5180,0
|
|
20231121,135200,192829060,5180,5180,5180,5180,0
|
|
20231121,135100,192829060,5180,5180,5180,5180,2
|
|
20231121,135000,192818700,5150,5150,5150,5150,352
|
|
20231121,134900,191005900,5150,5170,5170,5130,4006
|
|
20231121,134800,170409830,5170,5170,5170,5170,0
|
|
20231121,134700,170409830,5170,5170,5170,5170,0
|
|
20231121,134600,170409830,5170,5180,5180,5170,223
|
|
20231121,134500,169256910,5200,5200,5200,5200,0
|
|
20231121,134400,169256910,5200,5200,5200,5200,0
|
|
20231121,134300,169256910,5200,5200,5200,5200,1
|
|
20231121,134200,169251710,5170,5170,5170,5170,0
|
|
20231121,134100,169251710,5170,5170,5170,5170,0
|
|
20231121,134000,169251710,5170,5170,5170,5170,0
|
|
20231121,133900,169251710,5170,5170,5170,5170,0
|
|
20231121,133800,169251710,5170,5170,5170,5170,0
|
|
20231121,133700,169251710,5170,5180,5180,5170,1331
|
|
20231121,133600,162367860,5180,5180,5180,5180,0
|
|
20231121,133500,162367860,5180,5180,5180,5180,0
|
|
20231121,133400,162367860,5180,5180,5180,5180,0
|
|
20231121,133300,162367860,5180,5180,5180,5180,24
|
|
20231121,133200,162243540,5180,5180,5180,5180,20
|
|
20231121,133100,162139940,5190,5190,5190,5190,0
|
|
20231121,133000,162139940,5190,5190,5190,5190,0
|
|
20231121,132900,162139940,5190,5190,5190,5190,0
|
|
20231121,132800,162139940,5190,5190,5190,5190,0
|
|
20231121,132700,162139940,5190,5190,5190,5190,0
|
|
20231121,132600,162139940,5190,5190,5190,5190,0
|
|
20231121,132500,162139940,5190,5190,5190,5190,0
|
|
20231121,132400,162139940,5190,5190,5190,5190,92
|
|
20231121,132300,161662460,5200,5200,5200,5200,0
|
|
20231121,132200,161662460,5200,5200,5200,5200,0
|
|
20231121,132100,161662460,5200,5200,5200,5200,0
|
|
20231121,132000,161662460,5200,5200,5200,5200,0
|
|
20231121,131900,161662460,5200,5200,5200,5200,0
|
|
20231121,131800,161662460,5200,5200,5200,5200,1
|
|
20231121,131700,161657260,5190,5190,5190,5190,0
|
|
20231121,131600,161657260,5190,5190,5190,5190,18
|
|
20231121,131500,161563840,5190,5180,5190,5180,2
|
|
20231121,131400,161553470,5170,5170,5170,5170,0
|
|
20231121,131300,161553470,5170,5170,5170,5170,0
|
|
20231121,131200,161553470,5170,5170,5170,5170,0
|
|
20231121,131100,161553470,5170,5180,5180,5170,2000
|
|
20231121,131000,151207010,5200,5200,5200,5200,0
|
|
20231121,130900,151207010,5200,5200,5200,5200,0
|
|
20231121,130800,151207010,5200,5200,5200,5200,0
|
|
20231121,130700,151207010,5200,5200,5200,5200,0
|
|
20231121,130600,151207010,5200,5200,5200,5200,0
|
|
20231121,130500,151207010,5200,5200,5200,5200,0
|
|
20231121,130400,151207010,5200,5200,5200,5200,0
|
|
20231121,130300,151207010,5200,5200,5200,5200,0
|
|
20231121,130200,151207010,5200,5200,5200,5200,0
|
|
20231121,130100,151207010,5200,5200,5200,5200,0
|
|
20231121,130000,151207010,5200,5200,5200,5200,0
|
|
20231121,125900,151207010,5200,5180,5200,5180,83
|
|
20231121,125800,150777050,5180,5180,5180,5180,1300
|
|
20231121,125700,144043050,5180,5180,5180,5180,5
|
|
20231121,125600,144017150,5180,5180,5180,5180,196
|
|
20231121,125500,143001870,5200,5200,5200,5200,0
|
|
20231121,125400,143001870,5200,5200,5200,5200,0
|
|
20231121,125300,143001870,5200,5200,5200,5200,1
|
|
20231121,125200,142996670,5190,5190,5190,5190,0
|
|
20231121,125100,142996670,5190,5190,5190,5190,244
|
|
20231121,125000,141730310,5200,5200,5200,5200,0
|
|
20231121,124900,141730310,5200,5200,5200,5200,0
|
|
20231121,124800,141730310,5200,5200,5200,5200,1
|
|
20231121,124700,141725110,5190,5190,5190,5190,77
|
|
20231121,124600,141325480,5190,5190,5190,5190,0
|
|
20231121,124500,141325480,5190,5190,5190,5190,0
|
|
20231121,124400,141325480,5190,5190,5190,5190,1
|
|
20231121,124300,141320290,5180,5180,5180,5180,0
|
|
20231121,124200,141320290,5180,5180,5180,5180,0
|
|
20231121,124100,141320290,5180,5180,5180,5180,0
|
|
20231121,124000,141320290,5180,5180,5180,5180,6
|
|
20231121,123900,141289210,5190,5190,5190,5190,0
|
|
20231121,123800,141289210,5190,5190,5190,5190,1
|
|
20231121,123700,141284020,5180,5180,5180,5180,0
|
|
20231121,123600,141284020,5180,5180,5180,5180,22
|
|
20231121,123500,141170060,5180,5180,5180,5180,0
|
|
20231121,123400,141170060,5180,5180,5180,5180,0
|
|
20231121,123300,141170060,5180,5180,5180,5180,5
|
|
20231121,123200,141144160,5190,5190,5190,5190,0
|
|
20231121,123100,141144160,5190,5190,5190,5190,5
|
|
20231121,123000,141118210,5180,5180,5180,5180,0
|
|
20231121,122900,141118210,5180,5180,5180,5180,0
|
|
20231121,122800,141118210,5180,5180,5180,5180,97
|
|
20231121,122700,140615750,5190,5190,5190,5190,0
|
|
20231121,122600,140615750,5190,5190,5190,5190,0
|
|
20231121,122500,140615750,5190,5190,5190,5190,1
|
|
20231121,122400,140610560,5180,5180,5180,5180,0
|
|
20231121,122300,140610560,5180,5180,5180,5180,5
|
|
20231121,122200,140584660,5190,5190,5190,5190,0
|
|
20231121,122100,140584660,5190,5190,5190,5190,102
|
|
20231121,122000,140055280,5200,5200,5200,5200,3
|
|
20231121,121900,140039680,5210,5210,5210,5210,0
|
|
20231121,121800,140039680,5210,5210,5210,5210,0
|
|
20231121,121700,140039680,5210,5210,5210,5210,0
|
|
20231121,121600,140039680,5210,5210,5210,5210,0
|
|
20231121,121500,140039680,5210,5210,5210,5210,1
|
|
20231121,121400,140034470,5190,5200,5200,5190,309
|
|
20231121,121300,138428720,5210,5210,5210,5210,0
|
|
20231121,121200,138428720,5210,5210,5210,5210,0
|
|
20231121,121100,138428720,5210,5210,5210,5210,0
|
|
20231121,121000,138428720,5210,5210,5210,5210,0
|
|
20231121,120900,138428720,5210,5210,5210,5210,1
|
|
20231121,120800,138423510,5190,5190,5190,5190,196
|
|
20231121,120700,137406270,5190,5190,5190,5190,14
|
|
20231121,120600,137333610,5190,5200,5200,5190,150
|
|
20231121,120500,136555080,5210,5210,5210,5210,0
|
|
20231121,120400,136555080,5210,5210,5210,5210,0
|
|
20231121,120300,136555080,5210,5210,5210,5210,0
|
|
20231121,120200,136555080,5210,5210,5210,5210,0
|
|
20231121,120100,136555080,5210,5210,5210,5210,0
|
|
20231121,120000,136555080,5210,5210,5210,5210,0
|
|
20231121,115900,136555080,5210,5210,5210,5210,0
|
|
20231121,115800,136555080,5210,5210,5210,5210,182
|
|
20231121,115700,135606860,5210,5210,5210,5210,0
|
|
20231121,115600,135606860,5210,5210,5210,5210,0
|
|
20231121,115500,135606860,5210,5210,5210,5210,100
|
|
20231121,115400,135085860,5190,5190,5190,5190,0
|
|
20231121,115300,135085860,5190,5190,5190,5190,0
|
|
20231121,115200,135085860,5190,5190,5190,5190,0
|
|
20231121,115100,135085860,5190,5190,5190,5190,0
|
|
20231121,115000,135085860,5190,5190,5190,5190,0
|
|
20231121,114900,135085860,5190,5190,5190,5190,50
|
|
20231121,114800,134826360,5190,5190,5190,5190,0
|
|
20231121,114700,134826360,5190,5190,5190,5190,0
|
|
20231121,114600,134826360,5190,5190,5190,5190,0
|
|
20231121,114500,134826360,5190,5190,5190,5190,0
|
|
20231121,114400,134826360,5190,5190,5190,5190,0
|
|
20231121,114300,134826360,5190,5190,5190,5190,0
|
|
20231121,114200,134826360,5190,5190,5190,5190,4
|
|
20231121,114100,134805600,5190,5190,5190,5190,0
|
|
20231121,114000,134805600,5190,5190,5190,5190,0
|
|
20231121,113900,134805600,5190,5190,5190,5190,0
|
|
20231121,113800,134805600,5190,5190,5190,5190,0
|
|
20231121,113700,134805600,5190,5190,5190,5190,0
|
|
20231121,113600,134805600,5190,5190,5190,5190,0
|
|
20231121,113500,134805600,5190,5190,5190,5190,0
|
|
20231121,113400,134805600,5190,5190,5190,5190,1
|
|
20231121,113300,134800410,5190,5190,5190,5190,0
|
|
20231121,113200,134800410,5190,5190,5190,5190,0
|
|
20231121,113100,134800410,5190,5200,5200,5190,82
|
|
20231121,113000,134374810,5200,5200,5200,5200,1
|
|
20231121,112900,134369610,5200,5200,5200,5200,0
|
|
20231121,112800,134369610,5200,5200,5200,5200,0
|
|
20231121,112700,134369610,5200,5200,5200,5200,0
|
|
20231121,112600,134369610,5200,5200,5200,5200,0
|
|
20231121,112500,134369610,5200,5190,5200,5190,986
|
|
20231121,112400,129247410,5200,5200,5200,5200,1
|
|
20231121,112300,129242210,5190,5190,5190,5190,0
|
|
20231121,112200,129242210,5190,5190,5190,5190,0
|
|
20231121,112100,129242210,5190,5190,5190,5190,0
|
|
20231121,112000,129242210,5190,5190,5190,5190,0
|
|
20231121,111900,129242210,5190,5190,5190,5190,0
|
|
20231121,111800,129242210,5190,5190,5190,5190,0
|
|
20231121,111700,129242210,5190,5190,5190,5190,1
|
|
20231121,111600,129237020,5190,5210,5210,5150,3648
|
|
20231121,111500,110411870,5180,5210,5210,5180,1800
|
|
20231121,111400,101078200,5220,5220,5220,5220,0
|
|
20231121,111300,101078200,5220,5220,5220,5220,0
|
|
20231121,111200,101078200,5220,5210,5220,5210,552
|
|
20231121,111100,98202270,5210,5210,5210,5210,0
|
|
20231121,111000,98202270,5210,5190,5210,5190,687
|
|
20231121,110900,94636720,5190,5190,5190,5190,7
|
|
20231121,110800,94600390,5190,5190,5190,5190,68
|
|
20231121,110700,94247470,5210,5210,5210,5210,0
|
|
20231121,110600,94247470,5210,5210,5210,5210,1
|
|
20231121,110500,94242260,5190,5190,5190,5190,70
|
|
20231121,110400,93878960,5210,5210,5210,5210,1
|
|
20231121,110300,93873750,5210,5210,5210,5210,0
|
|
20231121,110200,93873750,5210,5210,5210,5210,0
|
|
20231121,110100,93873750,5210,5210,5210,5210,0
|
|
20231121,110000,93873750,5210,5210,5210,5210,0
|
|
20231121,105900,93873750,5210,5210,5210,5210,1
|
|
20231121,105800,93868540,5210,5210,5210,5210,0
|
|
20231121,105700,93868540,5210,5210,5210,5210,1
|
|
20231121,105600,93863330,5210,5190,5210,5190,263
|
|
20231121,105500,92498340,5180,5170,5190,5170,114
|
|
20231121,105400,91908350,5180,5200,5210,5160,919
|
|
20231121,105300,87161130,5170,5220,5220,5170,804
|
|
20231121,105200,83002100,5180,5190,5220,5180,419
|
|
20231121,105100,80830840,5240,5220,5240,5200,1461
|
|
20231121,105000,73214310,5240,5240,5240,5230,4
|
|
20231121,104900,73193370,5230,5230,5230,5230,525
|
|
20231121,104800,70447620,5250,5250,5250,5250,0
|
|
20231121,104700,70447620,5250,5250,5250,5250,0
|
|
20231121,104600,70447620,5250,5250,5250,5250,0
|
|
20231121,104500,70447620,5250,5250,5250,5250,0
|
|
20231121,104400,70447620,5250,5240,5250,5240,26
|
|
20231121,104300,70311330,5240,5240,5240,5240,0
|
|
20231121,104200,70311330,5240,5230,5240,5230,5
|
|
20231121,104100,70285170,5230,5230,5230,5230,725
|
|
20231121,104000,66493420,5230,5230,5230,5230,0
|
|
20231121,103900,66493420,5230,5230,5230,5230,0
|
|
20231121,103800,66493420,5230,5230,5230,5230,0
|
|
20231121,103700,66493420,5230,5230,5230,5230,12
|
|
20231121,103600,66430660,5230,5230,5230,5230,0
|
|
20231121,103500,66430660,5230,5230,5230,5230,178
|
|
20231121,103400,65499720,5240,5240,5240,5240,1
|
|
20231121,103300,65494480,5240,5240,5240,5240,0
|
|
20231121,103200,65494480,5240,5240,5240,5240,0
|
|
20231121,103100,65494480,5240,5240,5240,5240,2
|
|
20231121,103000,65484000,5240,5240,5240,5240,6
|
|
20231121,102900,65452560,5240,5240,5240,5240,1
|
|
20231121,102800,65447320,5250,5250,5250,5250,0
|
|
20231121,102700,65447320,5250,5250,5250,5250,0
|
|
20231121,102600,65447320,5250,5250,5250,5250,5
|
|
20231121,102500,65421070,5250,5240,5250,5230,701
|
|
20231121,102400,61752890,5250,5240,5250,5240,10
|
|
20231121,102300,61700480,5250,5260,5260,5250,220
|
|
20231121,102200,60545460,5250,5250,5250,5250,30
|
|
20231121,102100,60387960,5260,5260,5260,5260,0
|
|
20231121,102000,60387960,5260,5260,5260,5260,0
|
|
20231121,101900,60387960,5260,5260,5260,5260,1
|
|
20231121,101800,60382700,5250,5250,5250,5250,0
|
|
20231121,101700,60382700,5250,5250,5250,5250,0
|
|
20231121,101600,60382700,5250,5250,5250,5250,0
|
|
20231121,101500,60382700,5250,5250,5250,5250,0
|
|
20231121,101400,60382700,5250,5250,5250,5250,1
|
|
20231121,101300,60377450,5270,5270,5270,5270,0
|
|
20231121,101200,60377450,5270,5270,5270,5270,0
|
|
20231121,101100,60377450,5270,5270,5270,5270,0
|
|
20231121,101000,60377450,5270,5270,5270,5270,0
|
|
20231121,100900,60377450,5270,5270,5270,5270,0
|
|
20231121,100800,60377450,5270,5270,5270,5270,0
|
|
20231121,100700,60377450,5270,5270,5270,5270,0
|
|
20231121,100600,60377450,5270,5270,5270,5260,7
|
|
20231121,100500,60340600,5250,5250,5250,5250,1
|
|
20231121,100400,60335350,5250,5250,5250,5250,116
|
|
20231121,100300,59726350,5260,5260,5260,5260,15
|
|
20231121,100200,59647450,5270,5280,5280,5270,14
|
|
20231121,100100,59573550,5290,5290,5290,5290,0
|
|
20231121,100000,59573550,5290,5290,5290,5290,0
|
|
20231121,095900,59573550,5290,5290,5290,5290,0
|
|
20231121,095800,59573550,5290,5290,5290,5290,5
|
|
20231121,095700,59547100,5280,5280,5280,5280,0
|
|
20231121,095600,59547100,5280,5280,5280,5280,0
|
|
20231121,095500,59547100,5280,5280,5280,5280,10
|
|
20231121,095400,59494300,5280,5280,5280,5280,31
|
|
20231121,095300,59330620,5290,5290,5290,5290,0
|
|
20231121,095200,59330620,5290,5290,5290,5290,0
|
|
20231121,095100,59330620,5290,5290,5290,5290,0
|
|
20231121,095000,59330620,5290,5290,5290,5290,0
|
|
20231121,094900,59330620,5290,5290,5290,5290,0
|
|
20231121,094800,59330620,5290,5280,5290,5280,222
|
|
20231121,094700,58158450,5280,5280,5280,5280,0
|
|
20231121,094600,58158450,5280,5270,5280,5270,198
|
|
20231121,094500,57113020,5280,5280,5280,5280,0
|
|
20231121,094400,57113020,5280,5280,5280,5280,0
|
|
20231121,094300,57113020,5280,5280,5280,5280,0
|
|
20231121,094200,57113020,5280,5260,5280,5250,402
|
|
20231121,094100,55001940,5280,5280,5280,5280,1
|
|
20231121,094000,54996660,5270,5280,5280,5270,4
|
|
20231121,093900,54975570,5290,5290,5290,5290,2
|
|
20231121,093800,54964990,5280,5280,5280,5280,314
|
|
20231121,093700,53307070,5280,5280,5280,5280,5
|
|
20231121,093600,53280670,5280,5290,5290,5280,72
|
|
20231121,093500,52899820,5300,5300,5300,5300,1
|
|
20231121,093400,52894520,5310,5300,5310,5300,400
|
|
20231121,093300,50774470,5300,5300,5300,5300,0
|
|
20231121,093200,50774470,5300,5300,5300,5300,3
|
|
20231121,093100,50758570,5300,5300,5300,5300,1
|
|
20231121,093000,50753270,5310,5310,5310,5310,0
|
|
20231121,092900,50753270,5310,5310,5310,5310,0
|
|
20231121,092800,50753270,5310,5310,5310,5310,0
|
|
20231121,092700,50753270,5310,5310,5310,5310,0
|
|
20231121,092600,50753270,5310,5310,5310,5310,180
|
|
20231121,092500,49797470,5310,5310,5310,5310,0
|
|
20231121,092400,49797470,5310,5310,5310,5310,2
|
|
20231121,092300,49786850,5300,5280,5300,5280,1746
|
|
20231121,092200,40565370,5280,5280,5280,5280,2
|
|
20231121,092100,40554810,5270,5270,5270,5270,1
|
|
20231121,092000,40549540,5270,5260,5270,5260,220
|
|
20231121,091900,39390440,5270,5270,5270,5270,0
|
|
20231121,091800,39390440,5270,5270,5270,5270,108
|
|
20231121,091700,38821280,5280,5280,5280,5280,152
|
|
20231121,091600,38018720,5290,5290,5290,5290,0
|
|
20231121,091500,38018720,5290,5290,5290,5290,201
|
|
20231121,091400,36955430,5300,5260,5300,5260,3004
|
|
20231121,091300,21122400,5240,5240,5240,5240,11
|
|
20231121,091200,21064760,5240,5240,5240,5240,501
|
|
20231121,091100,18439520,5220,5220,5220,5220,4
|
|
20231121,091000,18418640,5220,5220,5220,5220,1
|
|
20231121,090900,18413420,5220,5200,5220,5200,124
|
|
20231121,090800,17768600,5220,5210,5220,5210,171
|
|
20231121,090700,16876650,5210,5220,5220,5200,329
|
|
20231121,090600,15165550,5210,5210,5210,5210,100
|
|
20231121,090500,14644550,5220,5220,5220,5220,0
|
|
20231121,090400,14644550,5220,5220,5230,5220,112
|
|
20231121,090300,14059900,5230,5220,5230,5220,49
|
|
20231121,090200,13804110,5240,5230,5240,5230,55
|
|
20231121,090100,13516450,5260,5220,5260,5110,2303
|
|
20231121,090000,1591540,5270,5270,5270,5270,302
|