669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,200600,247971860,5210,5210,5210,5210,1864
|
|
20231122,200500,247971860,5210,5210,5210,5210,0
|
|
20231122,200400,247971860,5210,5210,5210,5210,0
|
|
20231122,200300,247971860,5210,5210,5210,5210,0
|
|
20231122,200200,247971860,5210,5210,5210,5210,0
|
|
20231122,200100,247971860,5210,5210,5210,5210,0
|
|
20231122,200000,247971860,5210,5210,5210,5210,0
|
|
20231122,195900,247971860,5210,5210,5210,5210,0
|
|
20231122,195800,247971860,5210,5210,5210,5210,0
|
|
20231122,195700,247971860,5210,5210,5210,5210,0
|
|
20231122,195600,247971860,5210,5210,5210,5210,0
|
|
20231122,195500,247971860,5210,5210,5210,5210,0
|
|
20231122,195400,247971860,5210,5210,5210,5210,0
|
|
20231122,195300,247971860,5210,5210,5210,5210,0
|
|
20231122,195200,247971860,5210,5210,5210,5210,0
|
|
20231122,195100,247971860,5210,5210,5210,5210,0
|
|
20231122,195000,247971860,5210,5210,5210,5210,0
|
|
20231122,194900,247971860,5210,5210,5210,5210,0
|
|
20231122,194800,247971860,5210,5210,5210,5210,0
|
|
20231122,194700,247971860,5210,5210,5210,5210,0
|
|
20231122,194600,247971860,5210,5210,5210,5210,0
|
|
20231122,194500,247971860,5210,5210,5210,5210,0
|
|
20231122,194400,247971860,5210,5210,5210,5210,0
|
|
20231122,194300,247971860,5210,5210,5210,5210,0
|
|
20231122,194200,247971860,5210,5210,5210,5210,0
|
|
20231122,194100,247971860,5210,5210,5210,5210,0
|
|
20231122,194000,247971860,5210,5210,5210,5210,0
|
|
20231122,193900,247971860,5210,5210,5210,5210,0
|
|
20231122,193800,247971860,5210,5210,5210,5210,0
|
|
20231122,193700,247971860,5210,5210,5210,5210,0
|
|
20231122,193600,247971860,5210,5210,5210,5210,1864
|
|
20231122,193500,247971860,5210,5210,5210,5210,0
|
|
20231122,193400,247971860,5210,5210,5210,5210,0
|
|
20231122,193300,247971860,5210,5210,5210,5210,0
|
|
20231122,193200,247971860,5210,5210,5210,5210,0
|
|
20231122,193100,247971860,5210,5210,5210,5210,0
|
|
20231122,193000,247971860,5210,5210,5210,5210,0
|
|
20231122,192900,247971860,5210,5210,5210,5210,0
|
|
20231122,192800,247971860,5210,5210,5210,5210,0
|
|
20231122,192700,247971860,5210,5210,5210,5210,0
|
|
20231122,192600,247971860,5210,5210,5210,5210,0
|
|
20231122,192500,247971860,5210,5210,5210,5210,0
|
|
20231122,192400,247971860,5210,5210,5210,5210,0
|
|
20231122,192300,247971860,5210,5210,5210,5210,0
|
|
20231122,192200,247971860,5210,5210,5210,5210,0
|
|
20231122,192100,247971860,5210,5210,5210,5210,0
|
|
20231122,192000,247971860,5210,5210,5210,5210,0
|
|
20231122,191900,247971860,5210,5210,5210,5210,0
|
|
20231122,191800,247971860,5210,5210,5210,5210,0
|
|
20231122,191700,247971860,5210,5210,5210,5210,0
|
|
20231122,191600,247971860,5210,5210,5210,5210,0
|
|
20231122,191500,247971860,5210,5210,5210,5210,0
|
|
20231122,191400,247971860,5210,5210,5210,5210,0
|
|
20231122,191300,247971860,5210,5210,5210,5210,0
|
|
20231122,191200,247971860,5210,5210,5210,5210,0
|
|
20231122,191100,247971860,5210,5210,5210,5210,0
|
|
20231122,191000,247971860,5210,5210,5210,5210,0
|
|
20231122,190900,247971860,5210,5210,5210,5210,0
|
|
20231122,190800,247971860,5210,5210,5210,5210,0
|
|
20231122,190700,247971860,5210,5210,5210,5210,0
|
|
20231122,190600,247971860,5210,5210,5210,5210,1864
|
|
20231122,190500,247971860,5210,5210,5210,5210,0
|
|
20231122,190400,247971860,5210,5210,5210,5210,0
|
|
20231122,190300,247971860,5210,5210,5210,5210,0
|
|
20231122,190200,247971860,5210,5210,5210,5210,0
|
|
20231122,190100,247971860,5210,5210,5210,5210,0
|
|
20231122,190000,247971860,5210,5210,5210,5210,0
|
|
20231122,185900,247971860,5210,5210,5210,5210,0
|
|
20231122,185800,247971860,5210,5210,5210,5210,0
|
|
20231122,185700,247971860,5210,5210,5210,5210,0
|
|
20231122,185600,247971860,5210,5210,5210,5210,0
|
|
20231122,185500,247971860,5210,5210,5210,5210,0
|
|
20231122,185400,247971860,5210,5210,5210,5210,0
|
|
20231122,185300,247971860,5210,5210,5210,5210,0
|
|
20231122,185200,247971860,5210,5210,5210,5210,0
|
|
20231122,185100,247971860,5210,5210,5210,5210,0
|
|
20231122,185000,247971860,5210,5210,5210,5210,0
|
|
20231122,184900,247971860,5210,5210,5210,5210,0
|
|
20231122,184800,247971860,5210,5210,5210,5210,0
|
|
20231122,184700,247971860,5210,5210,5210,5210,0
|
|
20231122,184600,247971860,5210,5210,5210,5210,0
|
|
20231122,184500,247971860,5210,5210,5210,5210,0
|
|
20231122,184400,247971860,5210,5210,5210,5210,0
|
|
20231122,184300,247971860,5210,5210,5210,5210,0
|
|
20231122,184200,247971860,5210,5210,5210,5210,0
|
|
20231122,184100,247971860,5210,5210,5210,5210,0
|
|
20231122,184000,247971860,5210,5210,5210,5210,0
|
|
20231122,183900,247971860,5210,5210,5210,5210,0
|
|
20231122,183800,247971860,5210,5210,5210,5210,0
|
|
20231122,183700,247971860,5210,5210,5210,5210,0
|
|
20231122,183600,247971860,5210,5210,5210,5210,1864
|
|
20231122,183500,247971860,5210,5210,5210,5210,0
|
|
20231122,183400,247971860,5210,5210,5210,5210,0
|
|
20231122,183300,247971860,5210,5210,5210,5210,0
|
|
20231122,183200,247971860,5210,5210,5210,5210,0
|
|
20231122,183100,247971860,5210,5210,5210,5210,0
|
|
20231122,183000,247971860,5210,5210,5210,5210,0
|
|
20231122,182900,247971860,5210,5210,5210,5210,0
|
|
20231122,182800,247971860,5210,5210,5210,5210,0
|
|
20231122,182700,247971860,5210,5210,5210,5210,0
|
|
20231122,182600,247971860,5210,5210,5210,5210,0
|
|
20231122,182500,247971860,5210,5210,5210,5210,0
|
|
20231122,182400,247971860,5210,5210,5210,5210,0
|
|
20231122,182300,247971860,5210,5210,5210,5210,0
|
|
20231122,182200,247971860,5210,5210,5210,5210,0
|
|
20231122,182100,247971860,5210,5210,5210,5210,0
|
|
20231122,182000,247971860,5210,5210,5210,5210,0
|
|
20231122,181900,247971860,5210,5210,5210,5210,0
|
|
20231122,181800,247971860,5210,5210,5210,5210,0
|
|
20231122,181700,247971860,5210,5210,5210,5210,0
|
|
20231122,181600,247971860,5210,5210,5210,5210,0
|
|
20231122,181500,247971860,5210,5210,5210,5210,0
|
|
20231122,181400,247971860,5210,5210,5210,5210,0
|
|
20231122,181300,247971860,5210,5210,5210,5210,0
|
|
20231122,181200,247971860,5210,5210,5210,5210,0
|
|
20231122,181100,247971860,5210,5210,5210,5210,0
|
|
20231122,181000,247971860,5210,5210,5210,5210,0
|
|
20231122,180900,247971860,5210,5210,5210,5210,0
|
|
20231122,180800,247971860,5210,5210,5210,5210,0
|
|
20231122,180700,247971860,5210,5210,5210,5210,0
|
|
20231122,180600,247971860,5210,5210,5210,5210,1864
|
|
20231122,180500,247971860,5210,5210,5210,5210,0
|
|
20231122,180400,247971860,5210,5210,5210,5210,0
|
|
20231122,180300,247971860,5210,5210,5210,5210,0
|
|
20231122,180200,247971860,5210,5210,5210,5210,0
|
|
20231122,180100,247971860,5210,5210,5210,5210,0
|
|
20231122,180000,247971860,5210,5210,5210,5210,0
|
|
20231122,175900,247971860,5210,5210,5210,5210,0
|
|
20231122,175800,247971860,5210,5210,5210,5210,0
|
|
20231122,175700,247971860,5210,5210,5210,5210,0
|
|
20231122,175600,247971860,5210,5210,5210,5210,0
|
|
20231122,175500,247971860,5210,5210,5210,5210,0
|
|
20231122,175400,247971860,5210,5210,5210,5210,0
|
|
20231122,175300,247971860,5210,5210,5210,5210,0
|
|
20231122,175200,247971860,5210,5210,5210,5210,0
|
|
20231122,175100,247971860,5210,5210,5210,5210,0
|
|
20231122,175000,247971860,5210,5210,5210,5210,0
|
|
20231122,174900,247971860,5210,5210,5210,5210,0
|
|
20231122,174800,247971860,5210,5210,5210,5210,0
|
|
20231122,174700,247971860,5210,5210,5210,5210,0
|
|
20231122,174600,247971860,5210,5210,5210,5210,0
|
|
20231122,174500,247971860,5210,5210,5210,5210,0
|
|
20231122,174400,247971860,5210,5210,5210,5210,0
|
|
20231122,174300,247971860,5210,5210,5210,5210,0
|
|
20231122,174200,247971860,5210,5210,5210,5210,0
|
|
20231122,174100,247971860,5210,5210,5210,5210,0
|
|
20231122,174000,247971860,5210,5210,5210,5210,0
|
|
20231122,173900,247971860,5210,5210,5210,5210,0
|
|
20231122,173800,247971860,5210,5210,5210,5210,0
|
|
20231122,173700,247971860,5210,5210,5210,5210,0
|
|
20231122,173600,247971860,5210,5210,5210,5210,1864
|
|
20231122,173500,247971860,5210,5210,5210,5210,0
|
|
20231122,173400,247971860,5210,5210,5210,5210,0
|
|
20231122,173300,247971860,5210,5210,5210,5210,0
|
|
20231122,173200,247971860,5210,5210,5210,5210,0
|
|
20231122,173100,247971860,5210,5210,5210,5210,0
|
|
20231122,173000,247971860,5210,5210,5210,5210,0
|
|
20231122,172900,247971860,5210,5210,5210,5210,0
|
|
20231122,172800,247971860,5210,5210,5210,5210,0
|
|
20231122,172700,247971860,5210,5210,5210,5210,0
|
|
20231122,172600,247971860,5210,5210,5210,5210,0
|
|
20231122,172500,247971860,5210,5210,5210,5210,0
|
|
20231122,172400,247971860,5210,5210,5210,5210,0
|
|
20231122,172300,247971860,5210,5210,5210,5210,0
|
|
20231122,172200,247971860,5210,5210,5210,5210,0
|
|
20231122,172100,247971860,5210,5210,5210,5210,0
|
|
20231122,172000,247971860,5210,5210,5210,5210,0
|
|
20231122,171900,247971860,5210,5210,5210,5210,0
|
|
20231122,171800,247971860,5210,5210,5210,5210,0
|
|
20231122,171700,247971860,5210,5210,5210,5210,0
|
|
20231122,171600,247971860,5210,5210,5210,5210,0
|
|
20231122,171500,247971860,5210,5210,5210,5210,0
|
|
20231122,171400,247971860,5210,5210,5210,5210,0
|
|
20231122,171300,247971860,5210,5210,5210,5210,0
|
|
20231122,171200,247971860,5210,5210,5210,5210,0
|
|
20231122,171100,247971860,5210,5210,5210,5210,0
|
|
20231122,171000,247971860,5210,5210,5210,5210,0
|
|
20231122,170900,247971860,5210,5210,5210,5210,0
|
|
20231122,170800,247971860,5210,5210,5210,5210,0
|
|
20231122,170700,247971860,5210,5210,5210,5210,0
|
|
20231122,170600,247971860,5210,5210,5210,5210,1864
|
|
20231122,170500,247971860,5210,5210,5210,5210,0
|
|
20231122,170400,247971860,5210,5210,5210,5210,0
|
|
20231122,170300,247971860,5210,5210,5210,5210,0
|
|
20231122,170200,247971860,5210,5210,5210,5210,0
|
|
20231122,170100,247971860,5210,5210,5210,5210,0
|
|
20231122,170000,247971860,5210,5210,5210,5210,0
|
|
20231122,165900,247971860,5210,5210,5210,5210,0
|
|
20231122,165800,247971860,5210,5210,5210,5210,0
|
|
20231122,165700,247971860,5210,5210,5210,5210,0
|
|
20231122,165600,247971860,5210,5210,5210,5210,0
|
|
20231122,165500,247971860,5210,5210,5210,5210,0
|
|
20231122,165400,247971860,5210,5210,5210,5210,0
|
|
20231122,165300,247971860,5210,5210,5210,5210,0
|
|
20231122,165200,247971860,5210,5210,5210,5210,0
|
|
20231122,165100,247971860,5210,5210,5210,5210,0
|
|
20231122,165000,247971860,5210,5210,5210,5210,0
|
|
20231122,164900,247971860,5210,5210,5210,5210,0
|
|
20231122,164800,247971860,5210,5210,5210,5210,0
|
|
20231122,164700,247971860,5210,5210,5210,5210,0
|
|
20231122,164600,247971860,5210,5210,5210,5210,0
|
|
20231122,164500,247971860,5210,5210,5210,5210,0
|
|
20231122,164400,247971860,5210,5210,5210,5210,0
|
|
20231122,164300,247971860,5210,5210,5210,5210,0
|
|
20231122,164200,247971860,5210,5210,5210,5210,0
|
|
20231122,164100,247971860,5210,5210,5210,5210,0
|
|
20231122,164000,247971860,5210,5210,5210,5210,0
|
|
20231122,163900,247971860,5210,5210,5210,5210,0
|
|
20231122,163800,247971860,5210,5210,5210,5210,0
|
|
20231122,163700,247971860,5210,5210,5210,5210,0
|
|
20231122,163600,247971860,5210,5210,5210,5210,1864
|
|
20231122,163500,247971860,5210,5210,5210,5210,0
|
|
20231122,163400,247971860,5210,5210,5210,5210,0
|
|
20231122,163300,247971860,5210,5210,5210,5210,0
|
|
20231122,163200,247971860,5210,5210,5210,5210,0
|
|
20231122,163100,247971860,5210,5210,5210,5210,0
|
|
20231122,163000,247971860,5210,5210,5210,5210,0
|
|
20231122,162900,247971860,5210,5210,5210,5210,0
|
|
20231122,162800,247971860,5210,5210,5210,5210,0
|
|
20231122,162700,247971860,5210,5210,5210,5210,0
|
|
20231122,162600,247971860,5210,5210,5210,5210,0
|
|
20231122,162500,247971860,5210,5210,5210,5210,0
|
|
20231122,162400,247971860,5210,5210,5210,5210,0
|
|
20231122,162300,247971860,5210,5210,5210,5210,0
|
|
20231122,162200,247971860,5210,5210,5210,5210,0
|
|
20231122,162100,247971860,5210,5210,5210,5210,0
|
|
20231122,162000,247971860,5210,5210,5210,5210,0
|
|
20231122,161900,247971860,5210,5210,5210,5210,0
|
|
20231122,161800,247971860,5210,5210,5210,5210,0
|
|
20231122,161700,247971860,5210,5210,5210,5210,0
|
|
20231122,161600,247971860,5210,5210,5210,5210,0
|
|
20231122,161500,247971860,5210,5210,5210,5210,0
|
|
20231122,161400,247971860,5210,5210,5210,5210,0
|
|
20231122,161300,247971860,5210,5210,5210,5210,0
|
|
20231122,161200,247971860,5210,5210,5210,5210,0
|
|
20231122,161100,247971860,5210,5210,5210,5210,0
|
|
20231122,161000,247971860,5210,5210,5210,5210,0
|
|
20231122,160900,247971860,5210,5210,5210,5210,0
|
|
20231122,160800,247971860,5210,5210,5210,5210,0
|
|
20231122,160700,247971860,5210,5210,5210,5210,0
|
|
20231122,160600,247971860,5210,5210,5210,5210,1864
|
|
20231122,160500,247971860,5210,5210,5210,5210,0
|
|
20231122,160400,247971860,5210,5210,5210,5210,0
|
|
20231122,160300,247971860,5210,5210,5210,5210,0
|
|
20231122,160200,247971860,5210,5210,5210,5210,0
|
|
20231122,160100,247971860,5210,5210,5210,5210,0
|
|
20231122,160000,247971860,5210,5210,5210,5210,0
|
|
20231122,155900,247971860,5210,5210,5210,5210,0
|
|
20231122,155800,247971860,5210,5210,5210,5210,0
|
|
20231122,155700,247971860,5210,5210,5210,5210,0
|
|
20231122,155600,247971860,5210,5210,5210,5210,0
|
|
20231122,155500,247971860,5210,5210,5210,5210,0
|
|
20231122,155400,247971860,5210,5210,5210,5210,0
|
|
20231122,155300,247971860,5210,5210,5210,5210,0
|
|
20231122,155200,247971860,5210,5210,5210,5210,0
|
|
20231122,155100,247971860,5210,5210,5210,5210,0
|
|
20231122,155000,247971860,5210,5210,5210,5210,0
|
|
20231122,154900,247971860,5210,5210,5210,5210,0
|
|
20231122,154800,247971860,5210,5210,5210,5210,0
|
|
20231122,154700,247971860,5210,5210,5210,5210,0
|
|
20231122,154600,247971860,5210,5210,5210,5210,0
|
|
20231122,154500,247971860,5210,5210,5210,5210,0
|
|
20231122,154400,247971860,5210,5210,5210,5210,0
|
|
20231122,154300,247971860,5210,5210,5210,5210,0
|
|
20231122,154200,247971860,5210,5210,5210,5210,0
|
|
20231122,154100,247971860,5210,5210,5210,5210,0
|
|
20231122,154000,247971860,5210,5210,5210,5210,0
|
|
20231122,153900,247971860,5210,5210,5210,5210,0
|
|
20231122,153800,247971860,5210,5210,5210,5210,0
|
|
20231122,153700,247971860,5210,5210,5210,5210,0
|
|
20231122,153600,247971860,5210,5210,5210,5210,1864
|
|
20231122,153500,247971860,5210,5210,5210,5210,0
|
|
20231122,153400,247971860,5210,5210,5210,5210,0
|
|
20231122,153300,247971860,5210,5210,5210,5210,0
|
|
20231122,153200,247971860,5210,5210,5210,5210,0
|
|
20231122,153100,247971860,5210,5210,5210,5210,0
|
|
20231122,153000,247971860,5210,5210,5210,5210,1864
|
|
20231122,152900,238260420,5160,5160,5160,5160,0
|
|
20231122,152800,238260420,5160,5160,5160,5160,0
|
|
20231122,152700,238260420,5160,5160,5160,5160,0
|
|
20231122,152600,238260420,5160,5160,5160,5160,0
|
|
20231122,152500,238260420,5160,5160,5160,5160,0
|
|
20231122,152400,238260420,5160,5160,5160,5160,0
|
|
20231122,152300,238260420,5160,5160,5160,5160,0
|
|
20231122,152200,238260420,5160,5160,5160,5160,0
|
|
20231122,152100,238260420,5160,5160,5160,5160,0
|
|
20231122,152000,238260420,5160,5160,5160,5160,0
|
|
20231122,151900,238260420,5160,5200,5200,5160,29
|
|
20231122,151800,238109780,5160,5160,5160,5160,1
|
|
20231122,151700,238104620,5200,5160,5200,5160,20
|
|
20231122,151600,238000700,5200,5200,5200,5200,0
|
|
20231122,151500,238000700,5200,5200,5200,5200,0
|
|
20231122,151400,238000700,5200,5200,5200,5200,50
|
|
20231122,151300,237740700,5200,5200,5200,5200,0
|
|
20231122,151200,237740700,5200,5200,5200,5200,0
|
|
20231122,151100,237740700,5200,5200,5200,5200,0
|
|
20231122,151000,237740700,5200,5200,5200,5200,20
|
|
20231122,150900,237636700,5200,5180,5200,5180,908
|
|
20231122,150800,232924270,5190,5190,5190,5190,2
|
|
20231122,150700,232913890,5180,5180,5180,5180,0
|
|
20231122,150600,232913890,5180,5180,5180,5180,0
|
|
20231122,150500,232913890,5180,5170,5180,5170,1274
|
|
20231122,150400,226319070,5160,5160,5160,5160,90
|
|
20231122,150300,225854670,5160,5160,5160,5150,322
|
|
20231122,150200,224195050,5160,5160,5160,5160,0
|
|
20231122,150100,224195050,5160,5160,5160,5160,0
|
|
20231122,150000,224195050,5160,5160,5160,5160,0
|
|
20231122,145900,224195050,5160,5130,5160,5130,2
|
|
20231122,145800,224184760,5160,5160,5160,5160,0
|
|
20231122,145700,224184760,5160,5160,5160,5160,0
|
|
20231122,145600,224184760,5160,5160,5160,5160,0
|
|
20231122,145500,224184760,5160,5160,5160,5160,0
|
|
20231122,145400,224184760,5160,5140,5160,5140,46
|
|
20231122,145300,223947560,5140,5140,5140,5140,32
|
|
20231122,145200,223783080,5160,5160,5160,5160,0
|
|
20231122,145100,223783080,5160,5160,5160,5160,0
|
|
20231122,145000,223783080,5160,5160,5160,5160,0
|
|
20231122,144900,223783080,5160,5160,5160,5160,0
|
|
20231122,144800,223783080,5160,5160,5160,5160,0
|
|
20231122,144700,223783080,5160,5160,5160,5160,0
|
|
20231122,144600,223783080,5160,5160,5160,5160,0
|
|
20231122,144500,223783080,5160,5160,5160,5160,0
|
|
20231122,144400,223783080,5160,5160,5160,5160,0
|
|
20231122,144300,223783080,5160,5160,5160,5160,190
|
|
20231122,144200,222802680,5160,5160,5160,5160,0
|
|
20231122,144100,222802680,5160,5160,5160,5160,0
|
|
20231122,144000,222802680,5160,5160,5160,5160,0
|
|
20231122,143900,222802680,5160,5160,5160,5160,0
|
|
20231122,143800,222802680,5160,5160,5160,5160,0
|
|
20231122,143700,222802680,5160,5160,5160,5160,2
|
|
20231122,143600,222792360,5150,5150,5150,5150,0
|
|
20231122,143500,222792360,5150,5150,5150,5150,0
|
|
20231122,143400,222792360,5150,5150,5150,5150,0
|
|
20231122,143300,222792360,5150,5150,5150,5150,1
|
|
20231122,143200,222787210,5090,5140,5140,5090,4699
|
|
20231122,143100,198801090,5160,5160,5160,5160,0
|
|
20231122,143000,198801090,5160,5160,5160,5160,0
|
|
20231122,142900,198801090,5160,5160,5160,5160,0
|
|
20231122,142800,198801090,5160,5160,5160,5160,0
|
|
20231122,142700,198801090,5160,5160,5160,5160,104
|
|
20231122,142600,198264450,5160,5160,5160,5160,104
|
|
20231122,142500,197727810,5160,5150,5160,5150,5
|
|
20231122,142400,197702040,5130,5130,5130,5130,0
|
|
20231122,142300,197702040,5130,5170,5170,5120,3002
|
|
20231122,142200,182300470,5160,5170,5170,5160,4
|
|
20231122,142100,182279810,5180,5180,5180,5180,0
|
|
20231122,142000,182279810,5180,5180,5180,5180,0
|
|
20231122,141900,182279810,5180,5180,5180,5180,2
|
|
20231122,141800,182269450,5140,5160,5160,5140,500
|
|
20231122,141700,179695020,5200,5200,5200,5200,0
|
|
20231122,141600,179695020,5200,5200,5200,5200,0
|
|
20231122,141500,179695020,5200,5200,5200,5200,0
|
|
20231122,141400,179695020,5200,5200,5200,5200,0
|
|
20231122,141300,179695020,5200,5200,5200,5200,0
|
|
20231122,141200,179695020,5200,5200,5200,5200,2
|
|
20231122,141100,179684620,5160,5160,5160,5160,100
|
|
20231122,141000,179168620,5160,5140,5160,5140,4878
|
|
20231122,140900,154016610,5140,5140,5140,5140,0
|
|
20231122,140800,154016610,5140,5140,5140,5140,0
|
|
20231122,140700,154016610,5140,5140,5140,5140,200
|
|
20231122,140600,152988610,5140,5140,5140,5140,6
|
|
20231122,140500,152957770,5140,5140,5140,5140,0
|
|
20231122,140400,152957770,5140,5140,5140,5140,0
|
|
20231122,140300,152957770,5140,5140,5140,5140,250
|
|
20231122,140200,151672770,5130,5130,5130,5130,0
|
|
20231122,140100,151672770,5130,5130,5130,5130,0
|
|
20231122,140000,151672770,5130,5130,5130,5130,0
|
|
20231122,135900,151672770,5130,5130,5130,5130,0
|
|
20231122,135800,151672770,5130,5130,5130,5130,0
|
|
20231122,135700,151672770,5130,5130,5130,5130,0
|
|
20231122,135600,151672770,5130,5130,5130,5130,539
|
|
20231122,135500,148907700,5130,5130,5130,5130,200
|
|
20231122,135400,147881700,5130,5130,5130,5130,1
|
|
20231122,135300,147876570,5130,5130,5130,5130,2
|
|
20231122,135200,147866310,5130,5130,5130,5130,258
|
|
20231122,135100,146542770,5140,5130,5140,5130,784
|
|
20231122,135000,142519810,5130,5130,5130,5130,0
|
|
20231122,134900,142519810,5130,5130,5130,5130,0
|
|
20231122,134800,142519810,5130,5130,5130,5130,0
|
|
20231122,134700,142519810,5130,5130,5130,5130,300
|
|
20231122,134600,140980810,5130,5130,5130,5130,0
|
|
20231122,134500,140980810,5130,5130,5130,5130,0
|
|
20231122,134400,140980810,5130,5130,5130,5130,0
|
|
20231122,134300,140980810,5130,5130,5130,5130,0
|
|
20231122,134200,140980810,5130,5130,5130,5130,0
|
|
20231122,134100,140980810,5130,5130,5130,5130,0
|
|
20231122,134000,140980810,5130,5130,5130,5130,0
|
|
20231122,133900,140980810,5130,5130,5130,5130,4
|
|
20231122,133800,140960290,5130,5130,5130,5130,0
|
|
20231122,133700,140960290,5130,5130,5130,5130,0
|
|
20231122,133600,140960290,5130,5130,5130,5130,0
|
|
20231122,133500,140960290,5130,5130,5130,5130,0
|
|
20231122,133400,140960290,5130,5130,5130,5130,0
|
|
20231122,133300,140960290,5130,5130,5130,5130,0
|
|
20231122,133200,140960290,5130,5130,5130,5130,2
|
|
20231122,133100,140950030,5120,5120,5120,5120,166
|
|
20231122,133000,140100110,5120,5120,5120,5120,0
|
|
20231122,132900,140100110,5120,5120,5120,5120,0
|
|
20231122,132800,140100110,5120,5120,5120,5120,10
|
|
20231122,132700,140048910,5120,5120,5120,5120,0
|
|
20231122,132600,140048910,5120,5120,5120,5120,0
|
|
20231122,132500,140048910,5120,5120,5120,5120,0
|
|
20231122,132400,140048910,5120,5120,5120,5120,10
|
|
20231122,132300,139997710,5120,5120,5120,5120,0
|
|
20231122,132200,139997710,5120,5120,5120,5120,0
|
|
20231122,132100,139997710,5120,5120,5120,5120,0
|
|
20231122,132000,139997710,5120,5120,5120,5120,0
|
|
20231122,131900,139997710,5120,5120,5120,5120,0
|
|
20231122,131800,139997710,5120,5120,5120,5120,0
|
|
20231122,131700,139997710,5120,5120,5120,5120,0
|
|
20231122,131600,139997710,5120,5120,5120,5120,1
|
|
20231122,131500,139992590,5110,5110,5110,5110,0
|
|
20231122,131400,139992590,5110,5110,5110,5110,5
|
|
20231122,131300,139967040,5120,5120,5120,5120,0
|
|
20231122,131200,139967040,5120,5120,5120,5120,0
|
|
20231122,131100,139967040,5120,5120,5120,5120,0
|
|
20231122,131000,139967040,5120,5120,5120,5120,0
|
|
20231122,130900,139967040,5120,5120,5120,5120,0
|
|
20231122,130800,139967040,5120,5120,5120,5120,1
|
|
20231122,130700,139961920,5110,5110,5110,5110,0
|
|
20231122,130600,139961920,5110,5110,5110,5110,0
|
|
20231122,130500,139961920,5110,5120,5130,5110,858
|
|
20231122,130400,135573930,5130,5130,5130,5130,0
|
|
20231122,130300,135573930,5130,5130,5130,5130,0
|
|
20231122,130200,135573930,5130,5130,5130,5130,0
|
|
20231122,130100,135573930,5130,5130,5130,5130,0
|
|
20231122,130000,135573930,5130,5130,5130,5130,0
|
|
20231122,125900,135573930,5130,5130,5130,5130,0
|
|
20231122,125800,135573930,5130,5130,5130,5130,0
|
|
20231122,125700,135573930,5130,5130,5130,5130,0
|
|
20231122,125600,135573930,5130,5130,5130,5130,95
|
|
20231122,125500,135086580,5140,5140,5140,5140,0
|
|
20231122,125400,135086580,5140,5130,5140,5130,201
|
|
20231122,125300,134055440,5140,5140,5140,5140,0
|
|
20231122,125200,134055440,5140,5140,5140,5140,1
|
|
20231122,125100,134050300,5130,5130,5130,5130,0
|
|
20231122,125000,134050300,5130,5130,5130,5130,6
|
|
20231122,124900,134019520,5140,5140,5140,5140,0
|
|
20231122,124800,134019520,5140,5140,5140,5140,1
|
|
20231122,124700,134014380,5130,5130,5130,5130,254
|
|
20231122,124600,132711360,5140,5140,5140,5140,0
|
|
20231122,124500,132711360,5140,5140,5140,5140,0
|
|
20231122,124400,132711360,5140,5140,5140,5140,0
|
|
20231122,124300,132711360,5140,5140,5140,5140,0
|
|
20231122,124200,132711360,5140,5140,5140,5140,0
|
|
20231122,124100,132711360,5140,5140,5140,5140,0
|
|
20231122,124000,132711360,5140,5140,5140,5140,0
|
|
20231122,123900,132711360,5140,5140,5140,5140,0
|
|
20231122,123800,132711360,5140,5140,5140,5140,0
|
|
20231122,123700,132711360,5140,5140,5140,5140,0
|
|
20231122,123600,132711360,5140,5140,5140,5140,0
|
|
20231122,123500,132711360,5140,5140,5140,5140,0
|
|
20231122,123400,132711360,5140,5140,5140,5140,0
|
|
20231122,123300,132711360,5140,5140,5140,5140,0
|
|
20231122,123200,132711360,5140,5140,5140,5140,0
|
|
20231122,123100,132711360,5140,5140,5140,5140,0
|
|
20231122,123000,132711360,5140,5130,5140,5130,19
|
|
20231122,122900,132613880,5140,5140,5140,5140,0
|
|
20231122,122800,132613880,5140,5140,5140,5140,0
|
|
20231122,122700,132613880,5140,5140,5140,5140,0
|
|
20231122,122600,132613880,5140,5140,5140,5140,141
|
|
20231122,122500,131889140,5150,5150,5150,5150,2
|
|
20231122,122400,131878840,5140,5140,5140,5140,6
|
|
20231122,122300,131848000,5150,5150,5150,5150,0
|
|
20231122,122200,131848000,5150,5150,5150,5150,0
|
|
20231122,122100,131848000,5150,5150,5150,5150,0
|
|
20231122,122000,131848000,5150,5150,5150,5150,0
|
|
20231122,121900,131848000,5150,5150,5150,5150,0
|
|
20231122,121800,131848000,5150,5150,5150,5150,57
|
|
20231122,121700,131554450,5160,5160,5160,5160,0
|
|
20231122,121600,131554450,5160,5160,5160,5160,0
|
|
20231122,121500,131554450,5160,5160,5160,5160,0
|
|
20231122,121400,131554450,5160,5160,5160,5160,0
|
|
20231122,121300,131554450,5160,5160,5160,5160,0
|
|
20231122,121200,131554450,5160,5150,5160,5150,15
|
|
20231122,121100,131477150,5160,5160,5160,5160,0
|
|
20231122,121000,131477150,5160,5160,5160,5160,0
|
|
20231122,120900,131477150,5160,5160,5160,5160,0
|
|
20231122,120800,131477150,5160,5160,5160,5160,0
|
|
20231122,120700,131477150,5160,5160,5160,5160,0
|
|
20231122,120600,131477150,5160,5160,5160,5160,0
|
|
20231122,120500,131477150,5160,5160,5160,5160,0
|
|
20231122,120400,131477150,5160,5160,5160,5160,0
|
|
20231122,120300,131477150,5160,5160,5160,5160,0
|
|
20231122,120200,131477150,5160,5160,5160,5160,0
|
|
20231122,120100,131477150,5160,5160,5160,5160,0
|
|
20231122,120000,131477150,5160,5160,5160,5160,0
|
|
20231122,115900,131477150,5160,5160,5160,5160,0
|
|
20231122,115800,131477150,5160,5160,5160,5160,1
|
|
20231122,115700,131471990,5150,5150,5150,5150,0
|
|
20231122,115600,131471990,5150,5160,5160,5150,482
|
|
20231122,115500,128987430,5170,5170,5170,5170,0
|
|
20231122,115400,128987430,5170,5170,5170,5170,30
|
|
20231122,115300,128832330,5170,5170,5170,5170,0
|
|
20231122,115200,128832330,5170,5170,5170,5170,0
|
|
20231122,115100,128832330,5170,5170,5170,5170,0
|
|
20231122,115000,128832330,5170,5170,5170,5170,27
|
|
20231122,114900,128692740,5170,5170,5170,5170,0
|
|
20231122,114800,128692740,5170,5170,5170,5170,0
|
|
20231122,114700,128692740,5170,5170,5170,5170,209
|
|
20231122,114600,127612210,5170,5170,5170,5170,10
|
|
20231122,114500,127560510,5170,5170,5170,5170,6
|
|
20231122,114400,127529490,5170,5170,5170,5170,0
|
|
20231122,114300,127529490,5170,5170,5170,5170,0
|
|
20231122,114200,127529490,5170,5170,5170,5170,0
|
|
20231122,114100,127529490,5170,5170,5170,5170,0
|
|
20231122,114000,127529490,5170,5170,5170,5170,0
|
|
20231122,113900,127529490,5170,5170,5170,5170,0
|
|
20231122,113800,127529490,5170,5170,5170,5170,0
|
|
20231122,113700,127529490,5170,5170,5170,5170,6
|
|
20231122,113600,127498470,5170,5170,5170,5170,0
|
|
20231122,113500,127498470,5170,5170,5170,5170,31
|
|
20231122,113400,127338200,5170,5180,5180,5170,208
|
|
20231122,113300,126262760,5180,5180,5180,5180,0
|
|
20231122,113200,126262760,5180,5180,5180,5180,0
|
|
20231122,113100,126262760,5180,5180,5180,5180,0
|
|
20231122,113000,126262760,5180,5180,5180,5180,0
|
|
20231122,112900,126262760,5180,5180,5180,5180,0
|
|
20231122,112800,126262760,5180,5180,5180,5180,0
|
|
20231122,112700,126262760,5180,5180,5180,5180,1
|
|
20231122,112600,126257580,5170,5170,5170,5170,28
|
|
20231122,112500,126112820,5190,5190,5190,5190,0
|
|
20231122,112400,126112820,5190,5190,5190,5190,0
|
|
20231122,112300,126112820,5190,5190,5190,5190,0
|
|
20231122,112200,126112820,5190,5190,5190,5190,0
|
|
20231122,112100,126112820,5190,5170,5190,5170,202
|
|
20231122,112000,125068440,5180,5180,5180,5180,218
|
|
20231122,111900,123939200,5200,5200,5200,5190,25
|
|
20231122,111800,123809410,5190,5200,5200,5190,4
|
|
20231122,111700,123788630,5190,5190,5190,5190,5
|
|
20231122,111600,123762680,5200,5200,5200,5200,0
|
|
20231122,111500,123762680,5200,5200,5200,5200,2
|
|
20231122,111400,123752280,5190,5190,5190,5190,0
|
|
20231122,111300,123752280,5190,5190,5190,5190,10
|
|
20231122,111200,123700380,5220,5200,5220,5190,217
|
|
20231122,111100,122574040,5220,5200,5220,5200,212
|
|
20231122,111000,121471510,5210,5210,5210,5210,0
|
|
20231122,110900,121471510,5210,5210,5210,5210,0
|
|
20231122,110800,121471510,5210,5210,5210,5210,0
|
|
20231122,110700,121471510,5210,5210,5210,5210,201
|
|
20231122,110600,120424300,5220,5240,5240,5220,1002
|
|
20231122,110500,115184840,5250,5240,5250,5230,1460
|
|
20231122,110400,107548920,5290,5290,5290,5290,0
|
|
20231122,110300,107548920,5290,5290,5290,5290,0
|
|
20231122,110200,107548920,5290,5290,5290,5290,0
|
|
20231122,110100,107548920,5290,5290,5290,5240,29
|
|
20231122,110000,107396060,5280,5260,5280,5260,1673
|
|
20231122,105900,98564910,5270,5260,5270,5260,337
|
|
20231122,105800,96790960,5260,5260,5260,5230,19
|
|
20231122,105700,96691210,5250,5240,5250,5230,316
|
|
20231122,105600,95033900,5240,5240,5240,5240,97
|
|
20231122,105500,94525620,5230,5210,5230,5210,430
|
|
20231122,105400,92282720,5240,5230,5240,5220,173
|
|
20231122,105300,91378730,5220,5200,5230,5200,519
|
|
20231122,105200,88675570,5200,5150,5200,5150,2895
|
|
20231122,105100,73682200,5140,5120,5140,5120,792
|
|
20231122,105000,69625560,5120,5120,5120,5120,0
|
|
20231122,104900,69625560,5120,5120,5120,5120,1500
|
|
20231122,104800,61945560,5120,5120,5120,5120,0
|
|
20231122,104700,61945560,5120,5120,5120,5120,0
|
|
20231122,104600,61945560,5120,5120,5120,5120,1
|
|
20231122,104500,61940440,5120,5120,5120,5120,0
|
|
20231122,104400,61940440,5120,5120,5120,5120,0
|
|
20231122,104300,61940440,5120,5100,5120,5100,22
|
|
20231122,104200,61828200,5100,5100,5100,5100,0
|
|
20231122,104100,61828200,5100,5100,5100,5100,0
|
|
20231122,104000,61828200,5100,5100,5100,5100,0
|
|
20231122,103900,61828200,5100,5100,5100,5100,0
|
|
20231122,103800,61828200,5100,5100,5100,5100,0
|
|
20231122,103700,61828200,5100,5100,5100,5100,0
|
|
20231122,103600,61828200,5100,5100,5100,5100,0
|
|
20231122,103500,61828200,5100,5100,5100,5100,597
|
|
20231122,103400,58783500,5100,5080,5100,5060,107
|
|
20231122,103300,58240720,5080,5080,5080,5080,900
|
|
20231122,103200,53668720,5100,5090,5100,5080,1109
|
|
20231122,103100,48034880,5100,5100,5100,5100,0
|
|
20231122,103000,48034880,5100,5100,5100,5100,2
|
|
20231122,102900,48024680,5060,5090,5100,5060,684
|
|
20231122,102800,44557530,5080,5090,5090,5080,868
|
|
20231122,102700,40147090,5100,5100,5100,5100,319
|
|
20231122,102600,38520190,5090,5090,5090,5090,0
|
|
20231122,102500,38520190,5090,5120,5120,5090,243
|
|
20231122,102400,37282550,5100,5100,5100,5100,0
|
|
20231122,102300,37282550,5100,5100,5100,5100,0
|
|
20231122,102200,37282550,5100,5100,5100,5100,0
|
|
20231122,102100,37282550,5100,5100,5100,5100,29
|
|
20231122,102000,37134650,5100,5100,5100,5100,22
|
|
20231122,101900,37022450,5100,5100,5100,5100,1
|
|
20231122,101800,37017350,5100,5100,5100,5100,1
|
|
20231122,101700,37012250,5100,5100,5100,5100,0
|
|
20231122,101600,37012250,5100,5100,5100,5100,5
|
|
20231122,101500,36986750,5100,5100,5100,5100,0
|
|
20231122,101400,36986750,5100,5100,5100,5100,0
|
|
20231122,101300,36986750,5100,5100,5100,5100,1
|
|
20231122,101200,36981650,5100,5100,5100,5100,60
|
|
20231122,101100,36675650,5100,5100,5100,5100,30
|
|
20231122,101000,36522650,5100,5100,5100,5100,0
|
|
20231122,100900,36522650,5100,5100,5100,5100,0
|
|
20231122,100800,36522650,5100,5100,5100,5100,0
|
|
20231122,100700,36522650,5100,5100,5100,5100,0
|
|
20231122,100600,36522650,5100,5100,5100,5100,0
|
|
20231122,100500,36522650,5100,5100,5100,5100,0
|
|
20231122,100400,36522650,5100,5100,5100,5100,0
|
|
20231122,100300,36522650,5100,5100,5100,5100,0
|
|
20231122,100200,36522650,5100,5100,5100,5100,135
|
|
20231122,100100,35834150,5100,5110,5110,5100,244
|
|
20231122,100000,34588750,5120,5120,5120,5120,0
|
|
20231122,095900,34588750,5120,5120,5120,5120,1
|
|
20231122,095800,34583630,5100,5110,5110,5100,81
|
|
20231122,095700,34170250,5110,5110,5110,5110,0
|
|
20231122,095600,34170250,5110,5110,5110,5110,50
|
|
20231122,095500,33914750,5120,5120,5120,5120,0
|
|
20231122,095400,33914750,5120,5120,5120,5120,0
|
|
20231122,095300,33914750,5120,5120,5120,5120,2
|
|
20231122,095200,33904510,5120,5120,5120,5120,0
|
|
20231122,095100,33904510,5120,5120,5120,5120,0
|
|
20231122,095000,33904510,5120,5120,5120,5120,0
|
|
20231122,094900,33904510,5120,5120,5120,5120,0
|
|
20231122,094800,33904510,5120,5120,5120,5120,0
|
|
20231122,094700,33904510,5120,5120,5120,5120,0
|
|
20231122,094600,33904510,5120,5120,5120,5120,0
|
|
20231122,094500,33904510,5120,5110,5120,5110,8
|
|
20231122,094400,33863620,5110,5110,5110,5110,200
|
|
20231122,094300,32841620,5140,5140,5140,5140,0
|
|
20231122,094200,32841620,5140,5140,5140,5140,0
|
|
20231122,094100,32841620,5140,5140,5140,5140,2
|
|
20231122,094000,32831340,5110,5110,5110,5110,0
|
|
20231122,093900,32831340,5110,5140,5140,5110,362
|
|
20231122,093800,30981490,5140,5140,5140,5140,0
|
|
20231122,093700,30981490,5140,5130,5140,5100,3001
|
|
20231122,093600,15668660,5140,5140,5140,5140,0
|
|
20231122,093500,15668660,5140,5140,5140,5140,0
|
|
20231122,093400,15668660,5140,5140,5140,5140,0
|
|
20231122,093300,15668660,5140,5140,5140,5140,2
|
|
20231122,093200,15658380,5140,5140,5140,5140,0
|
|
20231122,093100,15658380,5140,5140,5140,5140,3
|
|
20231122,093000,15642960,5120,5120,5120,5120,100
|
|
20231122,092900,15130960,5120,5120,5120,5120,0
|
|
20231122,092800,15130960,5120,5120,5120,5120,0
|
|
20231122,092700,15130960,5120,5120,5120,5120,0
|
|
20231122,092600,15130960,5120,5120,5120,5120,0
|
|
20231122,092500,15130960,5120,5120,5120,5120,292
|
|
20231122,092400,13635920,5160,5160,5160,5160,0
|
|
20231122,092300,13635920,5160,5160,5160,5160,0
|
|
20231122,092200,13635920,5160,5160,5160,5160,0
|
|
20231122,092100,13635920,5160,5140,5160,5120,818
|
|
20231122,092000,9441240,5160,5160,5160,5160,0
|
|
20231122,091900,9441240,5160,5160,5160,5160,0
|
|
20231122,091800,9441240,5160,5140,5160,5140,14
|
|
20231122,091700,9369260,5140,5140,5140,5140,44
|
|
20231122,091600,9143100,5130,5130,5130,5130,0
|
|
20231122,091500,9143100,5130,5130,5130,5130,0
|
|
20231122,091400,9143100,5130,5130,5130,5130,0
|
|
20231122,091300,9143100,5130,5130,5130,5130,0
|
|
20231122,091200,9143100,5130,5150,5160,5130,351
|
|
20231122,091100,7341430,5150,5150,5150,5150,1
|
|
20231122,091000,7336280,5130,5130,5130,5130,51
|
|
20231122,090900,7074650,5160,5160,5160,5160,0
|
|
20231122,090800,7074650,5160,5150,5160,5150,50
|
|
20231122,090700,6817140,5160,5130,5160,5130,55
|
|
20231122,090600,6533450,5130,5130,5160,5130,581
|
|
20231122,090500,3552890,5150,5150,5150,5150,0
|
|
20231122,090400,3552890,5150,5150,5150,5150,0
|
|
20231122,090300,3552890,5150,5130,5150,5130,431
|
|
20231122,090200,1341540,5140,5140,5140,5140,43
|
|
20231122,090100,1120520,5140,5140,5140,5140,0
|
|
20231122,090000,1120520,5140,5140,5140,5140,218
|