689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,202600,170875710,5180,5180,5180,5180,754
|
|
20241121,202500,170875710,5180,5180,5180,5180,0
|
|
20241121,202400,170875710,5180,5180,5180,5180,0
|
|
20241121,202300,170875710,5180,5180,5180,5180,0
|
|
20241121,202200,170875710,5180,5180,5180,5180,0
|
|
20241121,202100,170875710,5180,5180,5180,5180,0
|
|
20241121,202000,170875710,5180,5180,5180,5180,0
|
|
20241121,201900,170875710,5180,5180,5180,5180,0
|
|
20241121,201800,170875710,5180,5180,5180,5180,0
|
|
20241121,201700,170875710,5180,5180,5180,5180,0
|
|
20241121,201600,170875710,5180,5180,5180,5180,0
|
|
20241121,201500,170875710,5180,5180,5180,5180,0
|
|
20241121,201400,170875710,5180,5180,5180,5180,0
|
|
20241121,201300,170875710,5180,5180,5180,5180,0
|
|
20241121,201200,170875710,5180,5180,5180,5180,0
|
|
20241121,201100,170875710,5180,5180,5180,5180,0
|
|
20241121,201000,170875710,5180,5180,5180,5180,0
|
|
20241121,200900,170875710,5180,5180,5180,5180,0
|
|
20241121,200800,170875710,5180,5180,5180,5180,0
|
|
20241121,200700,170875710,5180,5180,5180,5180,0
|
|
20241121,200600,170875710,5180,5180,5180,5180,0
|
|
20241121,200500,170875710,5180,5180,5180,5180,0
|
|
20241121,200400,170875710,5180,5180,5180,5180,0
|
|
20241121,200300,170875710,5180,5180,5180,5180,0
|
|
20241121,200200,170875710,5180,5180,5180,5180,0
|
|
20241121,200100,170875710,5180,5180,5180,5180,0
|
|
20241121,200000,170875710,5180,5180,5180,5180,0
|
|
20241121,195900,170875710,5180,5180,5180,5180,0
|
|
20241121,195800,170875710,5180,5180,5180,5180,0
|
|
20241121,195700,170875710,5180,5180,5180,5180,0
|
|
20241121,195600,170875710,5180,5180,5180,5180,754
|
|
20241121,195500,170875710,5180,5180,5180,5180,0
|
|
20241121,195400,170875710,5180,5180,5180,5180,0
|
|
20241121,195300,170875710,5180,5180,5180,5180,0
|
|
20241121,195200,170875710,5180,5180,5180,5180,0
|
|
20241121,195100,170875710,5180,5180,5180,5180,0
|
|
20241121,195000,170875710,5180,5180,5180,5180,0
|
|
20241121,194900,170875710,5180,5180,5180,5180,0
|
|
20241121,194800,170875710,5180,5180,5180,5180,0
|
|
20241121,194700,170875710,5180,5180,5180,5180,0
|
|
20241121,194600,170875710,5180,5180,5180,5180,0
|
|
20241121,194500,170875710,5180,5180,5180,5180,0
|
|
20241121,194400,170875710,5180,5180,5180,5180,0
|
|
20241121,194300,170875710,5180,5180,5180,5180,0
|
|
20241121,194200,170875710,5180,5180,5180,5180,0
|
|
20241121,194100,170875710,5180,5180,5180,5180,0
|
|
20241121,194000,170875710,5180,5180,5180,5180,0
|
|
20241121,193900,170875710,5180,5180,5180,5180,0
|
|
20241121,193800,170875710,5180,5180,5180,5180,0
|
|
20241121,193700,170875710,5180,5180,5180,5180,0
|
|
20241121,193600,170875710,5180,5180,5180,5180,0
|
|
20241121,193500,170875710,5180,5180,5180,5180,0
|
|
20241121,193400,170875710,5180,5180,5180,5180,0
|
|
20241121,193300,170875710,5180,5180,5180,5180,0
|
|
20241121,193200,170875710,5180,5180,5180,5180,0
|
|
20241121,193100,170875710,5180,5180,5180,5180,0
|
|
20241121,193000,170875710,5180,5180,5180,5180,0
|
|
20241121,192900,170875710,5180,5180,5180,5180,0
|
|
20241121,192800,170875710,5180,5180,5180,5180,0
|
|
20241121,192700,170875710,5180,5180,5180,5180,0
|
|
20241121,192600,170875710,5180,5180,5180,5180,754
|
|
20241121,192500,170875710,5180,5180,5180,5180,0
|
|
20241121,192400,170875710,5180,5180,5180,5180,0
|
|
20241121,192300,170875710,5180,5180,5180,5180,0
|
|
20241121,192200,170875710,5180,5180,5180,5180,0
|
|
20241121,192100,170875710,5180,5180,5180,5180,0
|
|
20241121,192000,170875710,5180,5180,5180,5180,0
|
|
20241121,191900,170875710,5180,5180,5180,5180,0
|
|
20241121,191800,170875710,5180,5180,5180,5180,0
|
|
20241121,191700,170875710,5180,5180,5180,5180,0
|
|
20241121,191600,170875710,5180,5180,5180,5180,0
|
|
20241121,191500,170875710,5180,5180,5180,5180,0
|
|
20241121,191400,170875710,5180,5180,5180,5180,0
|
|
20241121,191300,170875710,5180,5180,5180,5180,0
|
|
20241121,191200,170875710,5180,5180,5180,5180,0
|
|
20241121,191100,170875710,5180,5180,5180,5180,0
|
|
20241121,191000,170875710,5180,5180,5180,5180,0
|
|
20241121,190900,170875710,5180,5180,5180,5180,0
|
|
20241121,190800,170875710,5180,5180,5180,5180,0
|
|
20241121,190700,170875710,5180,5180,5180,5180,0
|
|
20241121,190600,170875710,5180,5180,5180,5180,0
|
|
20241121,190500,170875710,5180,5180,5180,5180,0
|
|
20241121,190400,170875710,5180,5180,5180,5180,0
|
|
20241121,190300,170875710,5180,5180,5180,5180,0
|
|
20241121,190200,170875710,5180,5180,5180,5180,0
|
|
20241121,190100,170875710,5180,5180,5180,5180,0
|
|
20241121,190000,170875710,5180,5180,5180,5180,0
|
|
20241121,185900,170875710,5180,5180,5180,5180,0
|
|
20241121,185800,170875710,5180,5180,5180,5180,0
|
|
20241121,185700,170875710,5180,5180,5180,5180,0
|
|
20241121,185600,170875710,5180,5180,5180,5180,754
|
|
20241121,185500,170875710,5180,5180,5180,5180,0
|
|
20241121,185400,170875710,5180,5180,5180,5180,0
|
|
20241121,185300,170875710,5180,5180,5180,5180,0
|
|
20241121,185200,170875710,5180,5180,5180,5180,0
|
|
20241121,185100,170875710,5180,5180,5180,5180,0
|
|
20241121,185000,170875710,5180,5180,5180,5180,0
|
|
20241121,184900,170875710,5180,5180,5180,5180,0
|
|
20241121,184800,170875710,5180,5180,5180,5180,0
|
|
20241121,184700,170875710,5180,5180,5180,5180,0
|
|
20241121,184600,170875710,5180,5180,5180,5180,0
|
|
20241121,184500,170875710,5180,5180,5180,5180,0
|
|
20241121,184400,170875710,5180,5180,5180,5180,0
|
|
20241121,184300,170875710,5180,5180,5180,5180,0
|
|
20241121,184200,170875710,5180,5180,5180,5180,0
|
|
20241121,184100,170875710,5180,5180,5180,5180,0
|
|
20241121,184000,170875710,5180,5180,5180,5180,0
|
|
20241121,183900,170875710,5180,5180,5180,5180,0
|
|
20241121,183800,170875710,5180,5180,5180,5180,0
|
|
20241121,183700,170875710,5180,5180,5180,5180,0
|
|
20241121,183600,170875710,5180,5180,5180,5180,0
|
|
20241121,183500,170875710,5180,5180,5180,5180,0
|
|
20241121,183400,170875710,5180,5180,5180,5180,0
|
|
20241121,183300,170875710,5180,5180,5180,5180,0
|
|
20241121,183200,170875710,5180,5180,5180,5180,0
|
|
20241121,183100,170875710,5180,5180,5180,5180,0
|
|
20241121,183000,170875710,5180,5180,5180,5180,0
|
|
20241121,182900,170875710,5180,5180,5180,5180,0
|
|
20241121,182800,170875710,5180,5180,5180,5180,0
|
|
20241121,182700,170875710,5180,5180,5180,5180,0
|
|
20241121,182600,170875710,5180,5180,5180,5180,754
|
|
20241121,182500,170875710,5180,5180,5180,5180,0
|
|
20241121,182400,170875710,5180,5180,5180,5180,0
|
|
20241121,182300,170875710,5180,5180,5180,5180,0
|
|
20241121,182200,170875710,5180,5180,5180,5180,0
|
|
20241121,182100,170875710,5180,5180,5180,5180,0
|
|
20241121,182000,170875710,5180,5180,5180,5180,0
|
|
20241121,181900,170875710,5180,5180,5180,5180,0
|
|
20241121,181800,170875710,5180,5180,5180,5180,0
|
|
20241121,181700,170875710,5180,5180,5180,5180,0
|
|
20241121,181600,170875710,5180,5180,5180,5180,0
|
|
20241121,181500,170875710,5180,5180,5180,5180,0
|
|
20241121,181400,170875710,5180,5180,5180,5180,0
|
|
20241121,181300,170875710,5180,5180,5180,5180,0
|
|
20241121,181200,170875710,5180,5180,5180,5180,0
|
|
20241121,181100,170875710,5180,5180,5180,5180,0
|
|
20241121,181000,170875710,5180,5180,5180,5180,0
|
|
20241121,180900,170875710,5180,5180,5180,5180,0
|
|
20241121,180800,170875710,5180,5180,5180,5180,0
|
|
20241121,180700,170875710,5180,5180,5180,5180,0
|
|
20241121,180600,170875710,5180,5180,5180,5180,0
|
|
20241121,180500,170875710,5180,5180,5180,5180,0
|
|
20241121,180400,170875710,5180,5180,5180,5180,0
|
|
20241121,180300,170875710,5180,5180,5180,5180,0
|
|
20241121,180200,170875710,5180,5180,5180,5180,0
|
|
20241121,180100,170875710,5180,5180,5180,5180,0
|
|
20241121,180000,170875710,5180,5180,5180,5180,0
|
|
20241121,175900,170875710,5180,5180,5180,5180,0
|
|
20241121,175800,170875710,5180,5180,5180,5180,0
|
|
20241121,175700,170875710,5180,5180,5180,5180,0
|
|
20241121,175600,170875710,5180,5180,5180,5180,754
|
|
20241121,175500,170875710,5180,5180,5180,5180,0
|
|
20241121,175400,170875710,5180,5180,5180,5180,0
|
|
20241121,175300,170875710,5180,5180,5180,5180,0
|
|
20241121,175200,170875710,5180,5180,5180,5180,0
|
|
20241121,175100,170875710,5180,5180,5180,5180,0
|
|
20241121,175000,170875710,5180,5180,5180,5180,0
|
|
20241121,174900,170875710,5180,5180,5180,5180,0
|
|
20241121,174800,170875710,5180,5180,5180,5180,0
|
|
20241121,174700,170875710,5180,5180,5180,5180,0
|
|
20241121,174600,170875710,5180,5180,5180,5180,0
|
|
20241121,174500,170875710,5180,5180,5180,5180,0
|
|
20241121,174400,170875710,5180,5180,5180,5180,0
|
|
20241121,174300,170875710,5180,5180,5180,5180,0
|
|
20241121,174200,170875710,5180,5180,5180,5180,0
|
|
20241121,174100,170875710,5180,5180,5180,5180,0
|
|
20241121,174000,170875710,5180,5180,5180,5180,0
|
|
20241121,173900,170875710,5180,5180,5180,5180,0
|
|
20241121,173800,170875710,5180,5180,5180,5180,0
|
|
20241121,173700,170875710,5180,5180,5180,5180,0
|
|
20241121,173600,170875710,5180,5180,5180,5180,0
|
|
20241121,173500,170875710,5180,5180,5180,5180,0
|
|
20241121,173400,170875710,5180,5180,5180,5180,0
|
|
20241121,173300,170875710,5180,5180,5180,5180,0
|
|
20241121,173200,170875710,5180,5180,5180,5180,0
|
|
20241121,173100,170875710,5180,5180,5180,5180,0
|
|
20241121,173000,170875710,5180,5180,5180,5180,0
|
|
20241121,172900,170875710,5180,5180,5180,5180,0
|
|
20241121,172800,170875710,5180,5180,5180,5180,0
|
|
20241121,172700,170875710,5180,5180,5180,5180,0
|
|
20241121,172600,170875710,5180,5180,5180,5180,754
|
|
20241121,172500,170875710,5180,5180,5180,5180,0
|
|
20241121,172400,170875710,5180,5180,5180,5180,0
|
|
20241121,172300,170875710,5180,5180,5180,5180,0
|
|
20241121,172200,170875710,5180,5180,5180,5180,0
|
|
20241121,172100,170875710,5180,5180,5180,5180,0
|
|
20241121,172000,170875710,5180,5180,5180,5180,0
|
|
20241121,171900,170875710,5180,5180,5180,5180,0
|
|
20241121,171800,170875710,5180,5180,5180,5180,0
|
|
20241121,171700,170875710,5180,5180,5180,5180,0
|
|
20241121,171600,170875710,5180,5180,5180,5180,0
|
|
20241121,171500,170875710,5180,5180,5180,5180,0
|
|
20241121,171400,170875710,5180,5180,5180,5180,0
|
|
20241121,171300,170875710,5180,5180,5180,5180,0
|
|
20241121,171200,170875710,5180,5180,5180,5180,0
|
|
20241121,171100,170875710,5180,5180,5180,5180,0
|
|
20241121,171000,170875710,5180,5180,5180,5180,0
|
|
20241121,170900,170875710,5180,5180,5180,5180,0
|
|
20241121,170800,170875710,5180,5180,5180,5180,0
|
|
20241121,170700,170875710,5180,5180,5180,5180,0
|
|
20241121,170600,170875710,5180,5180,5180,5180,0
|
|
20241121,170500,170875710,5180,5180,5180,5180,0
|
|
20241121,170400,170875710,5180,5180,5180,5180,0
|
|
20241121,170300,170875710,5180,5180,5180,5180,0
|
|
20241121,170200,170875710,5180,5180,5180,5180,0
|
|
20241121,170100,170875710,5180,5180,5180,5180,0
|
|
20241121,170000,170875710,5180,5180,5180,5180,0
|
|
20241121,165900,170875710,5180,5180,5180,5180,0
|
|
20241121,165800,170875710,5180,5180,5180,5180,0
|
|
20241121,165700,170875710,5180,5180,5180,5180,0
|
|
20241121,165600,170875710,5180,5180,5180,5180,754
|
|
20241121,165500,170875710,5180,5180,5180,5180,0
|
|
20241121,165400,170875710,5180,5180,5180,5180,0
|
|
20241121,165300,170875710,5180,5180,5180,5180,0
|
|
20241121,165200,170875710,5180,5180,5180,5180,0
|
|
20241121,165100,170875710,5180,5180,5180,5180,0
|
|
20241121,165000,170875710,5180,5180,5180,5180,0
|
|
20241121,164900,170875710,5180,5180,5180,5180,0
|
|
20241121,164800,170875710,5180,5180,5180,5180,0
|
|
20241121,164700,170875710,5180,5180,5180,5180,0
|
|
20241121,164600,170875710,5180,5180,5180,5180,0
|
|
20241121,164500,170875710,5180,5180,5180,5180,0
|
|
20241121,164400,170875710,5180,5180,5180,5180,0
|
|
20241121,164300,170875710,5180,5180,5180,5180,0
|
|
20241121,164200,170875710,5180,5180,5180,5180,0
|
|
20241121,164100,170875710,5180,5180,5180,5180,0
|
|
20241121,164000,170875710,5180,5180,5180,5180,0
|
|
20241121,163900,170875710,5180,5180,5180,5180,0
|
|
20241121,163800,170875710,5180,5180,5180,5180,0
|
|
20241121,163700,170875710,5180,5180,5180,5180,0
|
|
20241121,163600,170875710,5180,5180,5180,5180,0
|
|
20241121,163500,170875710,5180,5180,5180,5180,0
|
|
20241121,163400,170875710,5180,5180,5180,5180,0
|
|
20241121,163300,170875710,5180,5180,5180,5180,0
|
|
20241121,163200,170875710,5180,5180,5180,5180,0
|
|
20241121,163100,170875710,5180,5180,5180,5180,0
|
|
20241121,163000,170875710,5180,5180,5180,5180,0
|
|
20241121,162900,170875710,5180,5180,5180,5180,0
|
|
20241121,162800,170875710,5180,5180,5180,5180,0
|
|
20241121,162700,170875710,5180,5180,5180,5180,0
|
|
20241121,162600,170875710,5180,5180,5180,5180,754
|
|
20241121,162500,170875710,5180,5180,5180,5180,0
|
|
20241121,162400,170875710,5180,5180,5180,5180,0
|
|
20241121,162300,170875710,5180,5180,5180,5180,0
|
|
20241121,162200,170875710,5180,5180,5180,5180,0
|
|
20241121,162100,170875710,5180,5180,5180,5180,0
|
|
20241121,162000,170875710,5180,5180,5180,5180,0
|
|
20241121,161900,170875710,5180,5180,5180,5180,0
|
|
20241121,161800,170875710,5180,5180,5180,5180,0
|
|
20241121,161700,170875710,5180,5180,5180,5180,0
|
|
20241121,161600,170875710,5180,5180,5180,5180,0
|
|
20241121,161500,170875710,5180,5180,5180,5180,0
|
|
20241121,161400,170875710,5180,5180,5180,5180,0
|
|
20241121,161300,170875710,5180,5180,5180,5180,0
|
|
20241121,161200,170875710,5180,5180,5180,5180,0
|
|
20241121,161100,170875710,5180,5180,5180,5180,0
|
|
20241121,161000,170875710,5180,5180,5180,5180,0
|
|
20241121,160900,170875710,5180,5180,5180,5180,0
|
|
20241121,160800,170875710,5180,5180,5180,5180,0
|
|
20241121,160700,170875710,5180,5180,5180,5180,0
|
|
20241121,160600,170875710,5180,5180,5180,5180,0
|
|
20241121,160500,170875710,5180,5180,5180,5180,0
|
|
20241121,160400,170875710,5180,5180,5180,5180,0
|
|
20241121,160300,170875710,5180,5180,5180,5180,0
|
|
20241121,160200,170875710,5180,5180,5180,5180,0
|
|
20241121,160100,170875710,5180,5180,5180,5180,0
|
|
20241121,160000,170875710,5180,5180,5180,5180,0
|
|
20241121,155900,170875710,5180,5180,5180,5180,0
|
|
20241121,155800,170875710,5180,5180,5180,5180,0
|
|
20241121,155700,170875710,5180,5180,5180,5180,0
|
|
20241121,155600,170875710,5180,5180,5180,5180,754
|
|
20241121,155500,170875710,5180,5180,5180,5180,0
|
|
20241121,155400,170875710,5180,5180,5180,5180,0
|
|
20241121,155300,170875710,5180,5180,5180,5180,0
|
|
20241121,155200,170875710,5180,5180,5180,5180,0
|
|
20241121,155100,170875710,5180,5180,5180,5180,0
|
|
20241121,155000,170875710,5180,5180,5180,5180,0
|
|
20241121,154900,170875710,5180,5180,5180,5180,0
|
|
20241121,154800,170875710,5180,5180,5180,5180,0
|
|
20241121,154700,170875710,5180,5180,5180,5180,0
|
|
20241121,154600,170875710,5180,5180,5180,5180,0
|
|
20241121,154500,170875710,5180,5180,5180,5180,0
|
|
20241121,154400,170875710,5180,5180,5180,5180,0
|
|
20241121,154300,170875710,5180,5180,5180,5180,0
|
|
20241121,154200,170875710,5180,5180,5180,5180,0
|
|
20241121,154100,170875710,5180,5180,5180,5180,0
|
|
20241121,154000,170875710,5180,5180,5180,5180,0
|
|
20241121,153900,170875710,5180,5180,5180,5180,0
|
|
20241121,153800,170875710,5180,5180,5180,5180,0
|
|
20241121,153700,170875710,5180,5180,5180,5180,0
|
|
20241121,153600,170875710,5180,5180,5180,5180,0
|
|
20241121,153500,170875710,5180,5180,5180,5180,0
|
|
20241121,153400,170875710,5180,5180,5180,5180,0
|
|
20241121,153300,170875710,5180,5180,5180,5180,0
|
|
20241121,153200,170875710,5180,5180,5180,5180,0
|
|
20241121,153100,170875710,5180,5180,5180,5180,0
|
|
20241121,153000,170875710,5180,5180,5180,5180,754
|
|
20241121,152900,166969990,5170,5170,5170,5170,0
|
|
20241121,152800,166969990,5170,5170,5170,5170,0
|
|
20241121,152700,166969990,5170,5170,5170,5170,0
|
|
20241121,152600,166969990,5170,5170,5170,5170,0
|
|
20241121,152500,166969990,5170,5170,5170,5170,0
|
|
20241121,152400,166969990,5170,5170,5170,5170,0
|
|
20241121,152300,166969990,5170,5170,5170,5170,0
|
|
20241121,152200,166969990,5170,5170,5170,5170,0
|
|
20241121,152100,166969990,5170,5170,5170,5170,0
|
|
20241121,152000,166969990,5170,5170,5170,5170,0
|
|
20241121,151900,166969990,5170,5170,5170,5170,0
|
|
20241121,151800,166969990,5170,5170,5170,5170,68
|
|
20241121,151700,166618430,5180,5180,5180,5180,100
|
|
20241121,151600,166100430,5170,5170,5170,5170,0
|
|
20241121,151500,166100430,5170,5170,5170,5170,0
|
|
20241121,151400,166100430,5170,5170,5170,5170,0
|
|
20241121,151300,166100430,5170,5170,5170,5170,0
|
|
20241121,151200,166100430,5170,5170,5170,5170,0
|
|
20241121,151100,166100430,5170,5170,5170,5170,1747
|
|
20241121,151000,157068440,5180,5180,5180,5180,0
|
|
20241121,150900,157068440,5180,5180,5180,5180,50
|
|
20241121,150800,156809440,5180,5170,5180,5170,196
|
|
20241121,150700,155795160,5180,5180,5180,5180,0
|
|
20241121,150600,155795160,5180,5180,5180,5180,0
|
|
20241121,150500,155795160,5180,5180,5180,5180,0
|
|
20241121,150400,155795160,5180,5180,5180,5180,0
|
|
20241121,150300,155795160,5180,5180,5180,5180,2
|
|
20241121,150200,155784800,5170,5170,5170,5170,0
|
|
20241121,150100,155784800,5170,5170,5170,5170,0
|
|
20241121,150000,155784800,5170,5180,5180,5170,2
|
|
20241121,145900,155774450,5180,5180,5180,5180,0
|
|
20241121,145800,155774450,5180,5180,5180,5180,0
|
|
20241121,145700,155774450,5180,5180,5180,5180,19
|
|
20241121,145600,155676030,5170,5170,5170,5170,448
|
|
20241121,145500,153359870,5160,5160,5160,5160,0
|
|
20241121,145400,153359870,5160,5160,5160,5160,0
|
|
20241121,145300,153359870,5160,5170,5170,5160,152
|
|
20241121,145200,152575030,5170,5170,5170,5170,0
|
|
20241121,145100,152575030,5170,5170,5170,5170,0
|
|
20241121,145000,152575030,5170,5170,5170,5170,0
|
|
20241121,144900,152575030,5170,5170,5170,5170,0
|
|
20241121,144800,152575030,5170,5170,5170,5170,0
|
|
20241121,144700,152575030,5170,5170,5170,5170,0
|
|
20241121,144600,152575030,5170,5170,5170,5170,0
|
|
20241121,144500,152575030,5170,5170,5170,5170,0
|
|
20241121,144400,152575030,5170,5170,5170,5170,0
|
|
20241121,144300,152575030,5170,5170,5170,5170,0
|
|
20241121,144200,152575030,5170,5170,5170,5170,0
|
|
20241121,144100,152575030,5170,5170,5170,5170,200
|
|
20241121,144000,151541030,5170,5170,5170,5170,118
|
|
20241121,143900,150930970,5170,5170,5170,5170,0
|
|
20241121,143800,150930970,5170,5170,5170,5170,0
|
|
20241121,143700,150930970,5170,5170,5170,5170,0
|
|
20241121,143600,150930970,5170,5170,5170,5170,0
|
|
20241121,143500,150930970,5170,5170,5170,5170,0
|
|
20241121,143400,150930970,5170,5170,5170,5170,0
|
|
20241121,143300,150930970,5170,5170,5170,5170,0
|
|
20241121,143200,150930970,5170,5170,5170,5170,0
|
|
20241121,143100,150930970,5170,5170,5170,5170,29
|
|
20241121,143000,150781040,5180,5180,5180,5180,0
|
|
20241121,142900,150781040,5180,5180,5180,5180,0
|
|
20241121,142800,150781040,5180,5180,5180,5180,20
|
|
20241121,142700,150677440,5170,5170,5170,5170,0
|
|
20241121,142600,150677440,5170,5170,5170,5170,800
|
|
20241121,142500,146541440,5170,5170,5170,5170,100
|
|
20241121,142400,146024440,5170,5170,5170,5170,0
|
|
20241121,142300,146024440,5170,5170,5170,5170,5
|
|
20241121,142200,145998590,5170,5170,5170,5170,0
|
|
20241121,142100,145998590,5170,5170,5170,5170,0
|
|
20241121,142000,145998590,5170,5170,5170,5170,0
|
|
20241121,141900,145998590,5170,5170,5170,5170,0
|
|
20241121,141800,145998590,5170,5170,5170,5170,20
|
|
20241121,141700,145895190,5190,5190,5190,5190,0
|
|
20241121,141600,145895190,5190,5190,5190,5190,0
|
|
20241121,141500,145895190,5190,5190,5190,5190,0
|
|
20241121,141400,145895190,5190,5190,5190,5190,0
|
|
20241121,141300,145895190,5190,5190,5190,5190,0
|
|
20241121,141200,145895190,5190,5190,5190,5190,0
|
|
20241121,141100,145895190,5190,5190,5190,5190,0
|
|
20241121,141000,145895190,5190,5190,5190,5190,0
|
|
20241121,140900,145895190,5190,5190,5190,5190,100
|
|
20241121,140800,145376190,5190,5190,5190,5190,0
|
|
20241121,140700,145376190,5190,5190,5190,5190,100
|
|
20241121,140600,144857190,5190,5190,5190,5190,920
|
|
20241121,140500,140082390,5190,5190,5190,5190,0
|
|
20241121,140400,140082390,5190,5170,5190,5170,38
|
|
20241121,140300,139885910,5170,5170,5170,5170,48
|
|
20241121,140200,139637750,5180,5180,5180,5180,50
|
|
20241121,140100,139378750,5190,5190,5190,5190,0
|
|
20241121,140000,139378750,5190,5190,5190,5190,0
|
|
20241121,135900,139378750,5190,5190,5190,5190,0
|
|
20241121,135800,139378750,5190,5190,5190,5190,0
|
|
20241121,135700,139378750,5190,5190,5190,5190,0
|
|
20241121,135600,139378750,5190,5190,5190,5190,0
|
|
20241121,135500,139378750,5190,5190,5190,5190,0
|
|
20241121,135400,139378750,5190,5190,5190,5190,0
|
|
20241121,135300,139378750,5190,5190,5190,5190,0
|
|
20241121,135200,139378750,5190,5190,5190,5190,0
|
|
20241121,135100,139378750,5190,5190,5190,5190,0
|
|
20241121,135000,139378750,5190,5190,5190,5190,0
|
|
20241121,134900,139378750,5190,5190,5190,5190,0
|
|
20241121,134800,139378750,5190,5190,5190,5190,0
|
|
20241121,134700,139378750,5190,5190,5190,5190,0
|
|
20241121,134600,139378750,5190,5190,5190,5190,509
|
|
20241121,134500,136737040,5190,5190,5190,5190,257
|
|
20241121,134400,135403210,5190,5170,5190,5170,24
|
|
20241121,134300,135278890,5170,5170,5170,5170,0
|
|
20241121,134200,135278890,5170,5170,5170,5170,0
|
|
20241121,134100,135278890,5170,5180,5180,5170,120
|
|
20241121,134000,134657830,5200,5200,5200,5200,0
|
|
20241121,133900,134657830,5200,5200,5200,5200,57
|
|
20241121,133800,134361430,5190,5190,5190,5190,3
|
|
20241121,133700,134345860,5180,5180,5180,5180,0
|
|
20241121,133600,134345860,5180,5180,5180,5180,0
|
|
20241121,133500,134345860,5180,5180,5180,5180,0
|
|
20241121,133400,134345860,5180,5180,5180,5180,0
|
|
20241121,133300,134345860,5180,5180,5180,5180,0
|
|
20241121,133200,134345860,5180,5180,5180,5180,0
|
|
20241121,133100,134345860,5180,5180,5180,5180,0
|
|
20241121,133000,134345860,5180,5180,5180,5180,0
|
|
20241121,132900,134345860,5180,5180,5180,5180,0
|
|
20241121,132800,134345860,5180,5180,5180,5180,0
|
|
20241121,132700,134345860,5180,5180,5180,5180,730
|
|
20241121,132600,130564460,5190,5190,5190,5190,26
|
|
20241121,132500,130429520,5190,5190,5190,5190,5
|
|
20241121,132400,130403570,5190,5190,5190,5190,0
|
|
20241121,132300,130403570,5190,5190,5190,5190,0
|
|
20241121,132200,130403570,5190,5190,5190,5190,0
|
|
20241121,132100,130403570,5190,5190,5190,5190,5
|
|
20241121,132000,130377620,5190,5190,5190,5190,0
|
|
20241121,131900,130377620,5190,5190,5190,5190,0
|
|
20241121,131800,130377620,5190,5190,5190,5190,111
|
|
20241121,131700,129801530,5200,5200,5200,5200,0
|
|
20241121,131600,129801530,5200,5200,5200,5200,0
|
|
20241121,131500,129801530,5200,5200,5200,5200,0
|
|
20241121,131400,129801530,5200,5200,5200,5200,0
|
|
20241121,131300,129801530,5200,5200,5200,5200,0
|
|
20241121,131200,129801530,5200,5200,5200,5200,0
|
|
20241121,131100,129801530,5200,5200,5200,5200,0
|
|
20241121,131000,129801530,5200,5200,5200,5200,0
|
|
20241121,130900,129801530,5200,5200,5200,5200,0
|
|
20241121,130800,129801530,5200,5200,5200,5200,0
|
|
20241121,130700,129801530,5200,5200,5200,5200,0
|
|
20241121,130600,129801530,5200,5200,5200,5200,0
|
|
20241121,130500,129801530,5200,5200,5200,5200,0
|
|
20241121,130400,129801530,5200,5200,5200,5200,0
|
|
20241121,130300,129801530,5200,5200,5200,5200,0
|
|
20241121,130200,129801530,5200,5200,5200,5200,0
|
|
20241121,130100,129801530,5200,5200,5200,5200,1077
|
|
20241121,130000,124201130,5200,5200,5200,5200,0
|
|
20241121,125900,124201130,5200,5200,5200,5200,948
|
|
20241121,125800,119271530,5200,5200,5200,5200,10
|
|
20241121,125700,119219530,5210,5210,5210,5210,102
|
|
20241121,125600,118688110,5200,5200,5200,5200,1
|
|
20241121,125500,118682910,5210,5210,5210,5210,144
|
|
20241121,125400,117932670,5220,5220,5220,5220,0
|
|
20241121,125300,117932670,5220,5220,5220,5220,0
|
|
20241121,125200,117932670,5220,5200,5220,5200,164
|
|
20241121,125100,117079770,5200,5200,5200,5200,200
|
|
20241121,125000,116039770,5210,5210,5210,5210,0
|
|
20241121,124900,116039770,5210,5210,5210,5210,0
|
|
20241121,124800,116039770,5210,5210,5210,5210,0
|
|
20241121,124700,116039770,5210,5210,5220,5200,240
|
|
20241121,124600,114788970,5190,5190,5190,5190,0
|
|
20241121,124500,114788970,5190,5190,5190,5190,144
|
|
20241121,124400,114041610,5220,5220,5220,5220,0
|
|
20241121,124300,114041610,5220,5210,5220,5210,55
|
|
20241121,124200,113755050,5210,5210,5210,5210,1
|
|
20241121,124100,113749840,5220,5220,5220,5220,0
|
|
20241121,124000,113749840,5220,5220,5220,5220,100
|
|
20241121,123900,113227840,5230,5230,5230,5230,0
|
|
20241121,123800,113227840,5230,5230,5230,5230,38
|
|
20241121,123700,113029100,5240,5240,5240,5240,0
|
|
20241121,123600,113029100,5240,5170,5240,5170,5001
|
|
20241121,123500,87013870,5170,5170,5170,5170,100
|
|
20241121,123400,86496870,5170,5170,5170,5170,0
|
|
20241121,123300,86496870,5170,5170,5170,5170,30
|
|
20241121,123200,86341770,5170,5170,5170,5170,100
|
|
20241121,123100,85824770,5170,5170,5170,5170,0
|
|
20241121,123000,85824770,5170,5170,5170,5170,0
|
|
20241121,122900,85824770,5170,5170,5170,5170,271
|
|
20241121,122800,84423700,5170,5170,5170,5170,0
|
|
20241121,122700,84423700,5170,5170,5170,5170,0
|
|
20241121,122600,84423700,5170,5170,5170,5170,0
|
|
20241121,122500,84423700,5170,5170,5170,5170,0
|
|
20241121,122400,84423700,5170,5170,5170,5170,0
|
|
20241121,122300,84423700,5170,5170,5170,5170,0
|
|
20241121,122200,84423700,5170,5170,5170,5170,0
|
|
20241121,122100,84423700,5170,5170,5170,5170,0
|
|
20241121,122000,84423700,5170,5170,5170,5170,0
|
|
20241121,121900,84423700,5170,5170,5170,5170,0
|
|
20241121,121800,84423700,5170,5170,5170,5170,0
|
|
20241121,121700,84423700,5170,5170,5170,5170,0
|
|
20241121,121600,84423700,5170,5170,5170,5170,0
|
|
20241121,121500,84423700,5170,5170,5170,5170,0
|
|
20241121,121400,84423700,5170,5170,5170,5170,0
|
|
20241121,121300,84423700,5170,5170,5170,5170,0
|
|
20241121,121200,84423700,5170,5170,5170,5170,0
|
|
20241121,121100,84423700,5170,5170,5170,5170,13
|
|
20241121,121000,84356490,5160,5160,5160,5160,0
|
|
20241121,120900,84356490,5160,5160,5160,5160,3
|
|
20241121,120800,84341010,5170,5170,5170,5170,0
|
|
20241121,120700,84341010,5170,5170,5170,5170,15
|
|
20241121,120600,84263460,5170,5170,5170,5170,0
|
|
20241121,120500,84263460,5170,5170,5170,5170,76
|
|
20241121,120400,83870540,5170,5170,5170,5170,0
|
|
20241121,120300,83870540,5170,5170,5170,5170,0
|
|
20241121,120200,83870540,5170,5170,5170,5170,0
|
|
20241121,120100,83870540,5170,5170,5170,5170,0
|
|
20241121,120000,83870540,5170,5170,5170,5170,0
|
|
20241121,115900,83870540,5170,5170,5170,5170,0
|
|
20241121,115800,83870540,5170,5170,5170,5170,0
|
|
20241121,115700,83870540,5170,5170,5170,5170,0
|
|
20241121,115600,83870540,5170,5170,5170,5170,0
|
|
20241121,115500,83870540,5170,5170,5170,5170,1
|
|
20241121,115400,83865370,5170,5170,5170,5170,0
|
|
20241121,115300,83865370,5170,5170,5170,5170,0
|
|
20241121,115200,83865370,5170,5170,5170,5170,0
|
|
20241121,115100,83865370,5170,5180,5180,5170,3019
|
|
20241121,115000,68253940,5190,5190,5190,5190,0
|
|
20241121,114900,68253940,5190,5190,5190,5190,0
|
|
20241121,114800,68253940,5190,5190,5190,5190,5
|
|
20241121,114700,68227990,5190,5190,5190,5190,0
|
|
20241121,114600,68227990,5190,5190,5190,5190,0
|
|
20241121,114500,68227990,5190,5190,5190,5190,0
|
|
20241121,114400,68227990,5190,5190,5190,5190,0
|
|
20241121,114300,68227990,5190,5190,5190,5190,0
|
|
20241121,114200,68227990,5190,5190,5190,5190,8
|
|
20241121,114100,68186470,5170,5170,5170,5170,0
|
|
20241121,114000,68186470,5170,5170,5170,5170,0
|
|
20241121,113900,68186470,5170,5170,5170,5170,0
|
|
20241121,113800,68186470,5170,5170,5170,5170,0
|
|
20241121,113700,68186470,5170,5170,5170,5170,0
|
|
20241121,113600,68186470,5170,5170,5170,5170,0
|
|
20241121,113500,68186470,5170,5170,5170,5170,0
|
|
20241121,113400,68186470,5170,5170,5170,5170,0
|
|
20241121,113300,68186470,5170,5170,5170,5170,0
|
|
20241121,113200,68186470,5170,5170,5170,5170,0
|
|
20241121,113100,68186470,5170,5170,5170,5170,0
|
|
20241121,113000,68186470,5170,5170,5170,5170,90
|
|
20241121,112900,67721170,5190,5190,5190,5190,0
|
|
20241121,112800,67721170,5190,5190,5190,5190,0
|
|
20241121,112700,67721170,5190,5190,5190,5190,0
|
|
20241121,112600,67721170,5190,5190,5190,5190,0
|
|
20241121,112500,67721170,5190,5190,5190,5190,0
|
|
20241121,112400,67721170,5190,5190,5190,5190,0
|
|
20241121,112300,67721170,5190,5190,5190,5190,0
|
|
20241121,112200,67721170,5190,5190,5190,5190,100
|
|
20241121,112100,67202170,5190,5190,5190,5190,0
|
|
20241121,112000,67202170,5190,5190,5190,5190,0
|
|
20241121,111900,67202170,5190,5190,5190,5190,0
|
|
20241121,111800,67202170,5190,5190,5190,5190,578
|
|
20241121,111700,64202350,5190,5190,5190,5190,0
|
|
20241121,111600,64202350,5190,5190,5190,5190,1
|
|
20241121,111500,64197160,5170,5170,5170,5170,0
|
|
20241121,111400,64197160,5170,5170,5170,5170,0
|
|
20241121,111300,64197160,5170,5170,5170,5170,0
|
|
20241121,111200,64197160,5170,5170,5170,5170,0
|
|
20241121,111100,64197160,5170,5170,5170,5170,0
|
|
20241121,111000,64197160,5170,5170,5170,5170,0
|
|
20241121,110900,64197160,5170,5170,5170,5170,0
|
|
20241121,110800,64197160,5170,5170,5170,5170,0
|
|
20241121,110700,64197160,5170,5170,5170,5170,0
|
|
20241121,110600,64197160,5170,5170,5170,5170,0
|
|
20241121,110500,64197160,5170,5170,5170,5170,0
|
|
20241121,110400,64197160,5170,5170,5170,5170,0
|
|
20241121,110300,64197160,5170,5170,5170,5170,0
|
|
20241121,110200,64197160,5170,5170,5170,5170,279
|
|
20241121,110100,62754730,5200,5200,5200,5200,0
|
|
20241121,110000,62754730,5200,5200,5200,5200,0
|
|
20241121,105900,62754730,5200,5200,5200,5200,0
|
|
20241121,105800,62754730,5200,5200,5200,5200,0
|
|
20241121,105700,62754730,5200,5160,5200,5160,2
|
|
20241121,105600,62744370,5170,5170,5170,5170,0
|
|
20241121,105500,62744370,5170,5170,5170,5170,0
|
|
20241121,105400,62744370,5170,5170,5170,5170,0
|
|
20241121,105300,62744370,5170,5170,5170,5170,391
|
|
20241121,105200,60722900,5180,5180,5180,5180,0
|
|
20241121,105100,60722900,5180,5180,5180,5180,0
|
|
20241121,105000,60722900,5180,5180,5180,5180,0
|
|
20241121,104900,60722900,5180,5180,5180,5180,0
|
|
20241121,104800,60722900,5180,5180,5180,5180,0
|
|
20241121,104700,60722900,5180,5180,5180,5180,0
|
|
20241121,104600,60722900,5180,5180,5180,5180,0
|
|
20241121,104500,60722900,5180,5180,5180,5180,2
|
|
20241121,104400,60712540,5180,5180,5180,5180,38
|
|
20241121,104300,60515700,5180,5180,5180,5180,0
|
|
20241121,104200,60515700,5180,5180,5180,5180,10
|
|
20241121,104100,60463900,5160,5160,5160,5160,0
|
|
20241121,104000,60463900,5160,5160,5160,5160,0
|
|
20241121,103900,60463900,5160,5160,5160,5160,0
|
|
20241121,103800,60463900,5160,5160,5160,5160,1
|
|
20241121,103700,60458740,5160,5160,5160,5160,0
|
|
20241121,103600,60458740,5160,5160,5160,5160,0
|
|
20241121,103500,60458740,5160,5160,5160,5160,1
|
|
20241121,103400,60453580,5170,5170,5170,5170,0
|
|
20241121,103300,60453580,5170,5170,5170,5170,0
|
|
20241121,103200,60453580,5170,5170,5170,5170,0
|
|
20241121,103100,60453580,5170,5170,5170,5170,0
|
|
20241121,103000,60453580,5170,5170,5170,5170,450
|
|
20241121,102900,58127080,5170,5170,5170,5170,0
|
|
20241121,102800,58127080,5170,5170,5170,5170,0
|
|
20241121,102700,58127080,5170,5170,5170,5170,0
|
|
20241121,102600,58127080,5170,5170,5170,5170,0
|
|
20241121,102500,58127080,5170,5170,5170,5170,0
|
|
20241121,102400,58127080,5170,5170,5170,5170,0
|
|
20241121,102300,58127080,5170,5170,5170,5170,0
|
|
20241121,102200,58127080,5170,5170,5170,5170,0
|
|
20241121,102100,58127080,5170,5170,5170,5170,0
|
|
20241121,102000,58127080,5170,5170,5170,5170,0
|
|
20241121,101900,58127080,5170,5170,5170,5170,0
|
|
20241121,101800,58127080,5170,5170,5170,5170,0
|
|
20241121,101700,58127080,5170,5170,5170,5170,0
|
|
20241121,101600,58127080,5170,5170,5170,5170,0
|
|
20241121,101500,58127080,5170,5170,5170,5170,56
|
|
20241121,101400,57837560,5200,5170,5200,5170,45
|
|
20241121,101300,57604880,5210,5210,5210,5210,0
|
|
20241121,101200,57604880,5210,5210,5210,5210,0
|
|
20241121,101100,57604880,5210,5210,5210,5210,0
|
|
20241121,101000,57604880,5210,5210,5210,5210,0
|
|
20241121,100900,57604880,5210,5210,5210,5210,0
|
|
20241121,100800,57604880,5210,5210,5210,5210,5
|
|
20241121,100700,57578830,5210,5210,5210,5210,1
|
|
20241121,100600,57573620,5210,5210,5210,5210,0
|
|
20241121,100500,57573620,5210,5210,5210,5210,0
|
|
20241121,100400,57573620,5210,5210,5210,5210,0
|
|
20241121,100300,57573620,5210,5210,5210,5210,10
|
|
20241121,100200,57521520,5210,5210,5210,5210,0
|
|
20241121,100100,57521520,5210,5210,5210,5210,5
|
|
20241121,100000,57495470,5210,5210,5210,5210,1001
|
|
20241121,095900,52280260,5210,5210,5210,5210,14
|
|
20241121,095800,52207320,5220,5220,5220,5220,8
|
|
20241121,095700,52165560,5220,5180,5220,5180,351
|
|
20241121,095600,50336900,5170,5170,5170,5170,0
|
|
20241121,095500,50336900,5170,5170,5170,5170,0
|
|
20241121,095400,50336900,5170,5170,5170,5170,0
|
|
20241121,095300,50336900,5170,5150,5170,5150,74
|
|
20241121,095200,49954600,5160,5160,5160,5160,0
|
|
20241121,095100,49954600,5160,5160,5160,5160,0
|
|
20241121,095000,49954600,5160,5170,5170,5160,24
|
|
20241121,094900,49830740,5180,5180,5180,5180,0
|
|
20241121,094800,49830740,5180,5180,5180,5180,0
|
|
20241121,094700,49830740,5180,5180,5180,5180,0
|
|
20241121,094600,49830740,5180,5180,5180,5180,0
|
|
20241121,094500,49830740,5180,5180,5180,5180,0
|
|
20241121,094400,49830740,5180,5170,5180,5170,41
|
|
20241121,094300,49618710,5220,5170,5220,5130,257
|
|
20241121,094200,48290240,5170,5180,5270,5170,5586
|
|
20241121,094100,19113480,5180,5180,5180,5180,7
|
|
20241121,094000,19077220,5190,5190,5190,5190,0
|
|
20241121,093900,19077220,5190,5190,5190,5190,0
|
|
20241121,093800,19077220,5190,5190,5190,5190,0
|
|
20241121,093700,19077220,5190,5110,5190,5110,409
|
|
20241121,093600,16965030,5110,5110,5110,5110,0
|
|
20241121,093500,16965030,5110,5110,5110,5110,0
|
|
20241121,093400,16965030,5110,5110,5110,5110,0
|
|
20241121,093300,16965030,5110,5110,5110,5110,0
|
|
20241121,093200,16965030,5110,5110,5110,5110,607
|
|
20241121,093100,13863260,5110,5110,5110,5110,0
|
|
20241121,093000,13863260,5110,5110,5110,5110,0
|
|
20241121,092900,13863260,5110,5110,5110,5110,2
|
|
20241121,092800,13853040,5100,5100,5100,5100,0
|
|
20241121,092700,13853040,5100,5100,5100,5100,1
|
|
20241121,092600,13847940,5090,5090,5090,5090,0
|
|
20241121,092500,13847940,5090,5090,5090,5090,0
|
|
20241121,092400,13847940,5090,5090,5090,5090,0
|
|
20241121,092300,13847940,5090,5090,5090,5090,445
|
|
20241121,092200,11582890,5100,5100,5100,5100,0
|
|
20241121,092100,11582890,5100,5100,5100,5100,1
|
|
20241121,092000,11577790,5100,5100,5100,5100,20
|
|
20241121,091900,11475790,5110,5110,5110,5110,0
|
|
20241121,091800,11475790,5110,5110,5110,5110,707
|
|
20241121,091700,7863020,5110,5110,5110,5110,0
|
|
20241121,091600,7863020,5110,5110,5110,5110,0
|
|
20241121,091500,7863020,5110,5110,5110,5110,80
|
|
20241121,091400,7454220,5110,5110,5110,5110,0
|
|
20241121,091300,7454220,5110,5110,5110,5110,18
|
|
20241121,091200,7362240,5100,5100,5100,5100,0
|
|
20241121,091100,7362240,5100,5100,5100,5100,50
|
|
20241121,091000,7107240,5110,5110,5110,5110,0
|
|
20241121,090900,7107240,5110,5110,5110,5110,0
|
|
20241121,090800,7107240,5110,5090,5110,5090,492
|
|
20241121,090700,4602560,5100,5100,5100,5100,106
|
|
20241121,090600,4061960,5130,5130,5130,5130,0
|
|
20241121,090500,4061960,5130,5130,5130,5130,95
|
|
20241121,090400,3574610,5100,5100,5100,5100,53
|
|
20241121,090300,3304310,5110,5110,5110,5110,0
|
|
20241121,090200,3304310,5110,5110,5110,5110,0
|
|
20241121,090100,3304310,5110,5110,5110,5110,0
|
|
20241121,090000,3304310,5110,5060,5110,5060,651
|