627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192400,70999730,5280,5280,5280,5280,664
|
|
20231122,192300,70999730,5280,5280,5280,5280,0
|
|
20231122,192200,70999730,5280,5280,5280,5280,0
|
|
20231122,192100,70999730,5280,5280,5280,5280,0
|
|
20231122,192000,70999730,5280,5280,5280,5280,0
|
|
20231122,191900,70999730,5280,5280,5280,5280,0
|
|
20231122,191800,70999730,5280,5280,5280,5280,0
|
|
20231122,191700,70999730,5280,5280,5280,5280,0
|
|
20231122,191600,70999730,5280,5280,5280,5280,0
|
|
20231122,191500,70999730,5280,5280,5280,5280,0
|
|
20231122,191400,70999730,5280,5280,5280,5280,0
|
|
20231122,191300,70999730,5280,5280,5280,5280,0
|
|
20231122,191200,70999730,5280,5280,5280,5280,0
|
|
20231122,191100,70999730,5280,5280,5280,5280,0
|
|
20231122,191000,70999730,5280,5280,5280,5280,0
|
|
20231122,190900,70999730,5280,5280,5280,5280,0
|
|
20231122,190800,70999730,5280,5280,5280,5280,0
|
|
20231122,190700,70999730,5280,5280,5280,5280,0
|
|
20231122,190600,70999730,5280,5280,5280,5280,0
|
|
20231122,190500,70999730,5280,5280,5280,5280,0
|
|
20231122,190400,70999730,5280,5280,5280,5280,0
|
|
20231122,190300,70999730,5280,5280,5280,5280,0
|
|
20231122,190200,70999730,5280,5280,5280,5280,0
|
|
20231122,190100,70999730,5280,5280,5280,5280,0
|
|
20231122,190000,70999730,5280,5280,5280,5280,0
|
|
20231122,185900,70999730,5280,5280,5280,5280,0
|
|
20231122,185800,70999730,5280,5280,5280,5280,0
|
|
20231122,185700,70999730,5280,5280,5280,5280,0
|
|
20231122,185600,70999730,5280,5280,5280,5280,0
|
|
20231122,185500,70999730,5280,5280,5280,5280,0
|
|
20231122,185400,70999730,5280,5280,5280,5280,664
|
|
20231122,185300,70999730,5280,5280,5280,5280,0
|
|
20231122,185200,70999730,5280,5280,5280,5280,0
|
|
20231122,185100,70999730,5280,5280,5280,5280,0
|
|
20231122,185000,70999730,5280,5280,5280,5280,0
|
|
20231122,184900,70999730,5280,5280,5280,5280,0
|
|
20231122,184800,70999730,5280,5280,5280,5280,0
|
|
20231122,184700,70999730,5280,5280,5280,5280,0
|
|
20231122,184600,70999730,5280,5280,5280,5280,0
|
|
20231122,184500,70999730,5280,5280,5280,5280,0
|
|
20231122,184400,70999730,5280,5280,5280,5280,0
|
|
20231122,184300,70999730,5280,5280,5280,5280,0
|
|
20231122,184200,70999730,5280,5280,5280,5280,0
|
|
20231122,184100,70999730,5280,5280,5280,5280,0
|
|
20231122,184000,70999730,5280,5280,5280,5280,0
|
|
20231122,183900,70999730,5280,5280,5280,5280,0
|
|
20231122,183800,70999730,5280,5280,5280,5280,0
|
|
20231122,183700,70999730,5280,5280,5280,5280,0
|
|
20231122,183600,70999730,5280,5280,5280,5280,0
|
|
20231122,183500,70999730,5280,5280,5280,5280,0
|
|
20231122,183400,70999730,5280,5280,5280,5280,0
|
|
20231122,183300,70999730,5280,5280,5280,5280,0
|
|
20231122,183200,70999730,5280,5280,5280,5280,0
|
|
20231122,183100,70999730,5280,5280,5280,5280,0
|
|
20231122,183000,70999730,5280,5280,5280,5280,0
|
|
20231122,182900,70999730,5280,5280,5280,5280,0
|
|
20231122,182800,70999730,5280,5280,5280,5280,0
|
|
20231122,182700,70999730,5280,5280,5280,5280,0
|
|
20231122,182600,70999730,5280,5280,5280,5280,0
|
|
20231122,182500,70999730,5280,5280,5280,5280,0
|
|
20231122,182400,70999730,5280,5280,5280,5280,664
|
|
20231122,182300,70999730,5280,5280,5280,5280,0
|
|
20231122,182200,70999730,5280,5280,5280,5280,0
|
|
20231122,182100,70999730,5280,5280,5280,5280,0
|
|
20231122,182000,70999730,5280,5280,5280,5280,0
|
|
20231122,181900,70999730,5280,5280,5280,5280,0
|
|
20231122,181800,70999730,5280,5280,5280,5280,0
|
|
20231122,181700,70999730,5280,5280,5280,5280,0
|
|
20231122,181600,70999730,5280,5280,5280,5280,0
|
|
20231122,181500,70999730,5280,5280,5280,5280,0
|
|
20231122,181400,70999730,5280,5280,5280,5280,0
|
|
20231122,181300,70999730,5280,5280,5280,5280,0
|
|
20231122,181200,70999730,5280,5280,5280,5280,0
|
|
20231122,181100,70999730,5280,5280,5280,5280,0
|
|
20231122,181000,70999730,5280,5280,5280,5280,0
|
|
20231122,180900,70999730,5280,5280,5280,5280,0
|
|
20231122,180800,70999730,5280,5280,5280,5280,0
|
|
20231122,180700,70999730,5280,5280,5280,5280,0
|
|
20231122,180600,70999730,5280,5280,5280,5280,0
|
|
20231122,180500,70999730,5280,5280,5280,5280,0
|
|
20231122,180400,70999730,5280,5280,5280,5280,0
|
|
20231122,180300,70999730,5280,5280,5280,5280,0
|
|
20231122,180200,70999730,5280,5280,5280,5280,0
|
|
20231122,180100,70999730,5280,5280,5280,5280,0
|
|
20231122,180000,70999730,5280,5280,5280,5280,0
|
|
20231122,175900,70999730,5280,5280,5280,5280,0
|
|
20231122,175800,70999730,5280,5280,5280,5280,0
|
|
20231122,175700,70999730,5280,5280,5280,5280,0
|
|
20231122,175600,70999730,5280,5280,5280,5280,0
|
|
20231122,175500,70999730,5280,5280,5280,5280,0
|
|
20231122,175400,70999730,5280,5280,5280,5280,664
|
|
20231122,175300,70999730,5280,5280,5280,5280,0
|
|
20231122,175200,70999730,5280,5280,5280,5280,0
|
|
20231122,175100,70999730,5280,5280,5280,5280,0
|
|
20231122,175000,70999730,5280,5280,5280,5280,0
|
|
20231122,174900,70999730,5280,5280,5280,5280,0
|
|
20231122,174800,70999730,5280,5280,5280,5280,0
|
|
20231122,174700,70999730,5280,5280,5280,5280,0
|
|
20231122,174600,70999730,5280,5280,5280,5280,0
|
|
20231122,174500,70999730,5280,5280,5280,5280,0
|
|
20231122,174400,70999730,5280,5280,5280,5280,0
|
|
20231122,174300,70999730,5280,5280,5280,5280,0
|
|
20231122,174200,70999730,5280,5280,5280,5280,0
|
|
20231122,174100,70999730,5280,5280,5280,5280,0
|
|
20231122,174000,70999730,5280,5280,5280,5280,0
|
|
20231122,173900,70999730,5280,5280,5280,5280,0
|
|
20231122,173800,70999730,5280,5280,5280,5280,0
|
|
20231122,173700,70999730,5280,5280,5280,5280,0
|
|
20231122,173600,70999730,5280,5280,5280,5280,0
|
|
20231122,173500,70999730,5280,5280,5280,5280,0
|
|
20231122,173400,70999730,5280,5280,5280,5280,0
|
|
20231122,173300,70999730,5280,5280,5280,5280,0
|
|
20231122,173200,70999730,5280,5280,5280,5280,0
|
|
20231122,173100,70999730,5280,5280,5280,5280,0
|
|
20231122,173000,70999730,5280,5280,5280,5280,0
|
|
20231122,172900,70999730,5280,5280,5280,5280,0
|
|
20231122,172800,70999730,5280,5280,5280,5280,0
|
|
20231122,172700,70999730,5280,5280,5280,5280,0
|
|
20231122,172600,70999730,5280,5280,5280,5280,0
|
|
20231122,172500,70999730,5280,5280,5280,5280,0
|
|
20231122,172400,70999730,5280,5280,5280,5280,664
|
|
20231122,172300,70999730,5280,5280,5280,5280,0
|
|
20231122,172200,70999730,5280,5280,5280,5280,0
|
|
20231122,172100,70999730,5280,5280,5280,5280,0
|
|
20231122,172000,70999730,5280,5280,5280,5280,0
|
|
20231122,171900,70999730,5280,5280,5280,5280,0
|
|
20231122,171800,70999730,5280,5280,5280,5280,0
|
|
20231122,171700,70999730,5280,5280,5280,5280,0
|
|
20231122,171600,70999730,5280,5280,5280,5280,0
|
|
20231122,171500,70999730,5280,5280,5280,5280,0
|
|
20231122,171400,70999730,5280,5280,5280,5280,0
|
|
20231122,171300,70999730,5280,5280,5280,5280,0
|
|
20231122,171200,70999730,5280,5280,5280,5280,0
|
|
20231122,171100,70999730,5280,5280,5280,5280,0
|
|
20231122,171000,70999730,5280,5280,5280,5280,0
|
|
20231122,170900,70999730,5280,5280,5280,5280,0
|
|
20231122,170800,70999730,5280,5280,5280,5280,0
|
|
20231122,170700,70999730,5280,5280,5280,5280,0
|
|
20231122,170600,70999730,5280,5280,5280,5280,0
|
|
20231122,170500,70999730,5280,5280,5280,5280,0
|
|
20231122,170400,70999730,5280,5280,5280,5280,0
|
|
20231122,170300,70999730,5280,5280,5280,5280,0
|
|
20231122,170200,70999730,5280,5280,5280,5280,0
|
|
20231122,170100,70999730,5280,5280,5280,5280,0
|
|
20231122,170000,70999730,5280,5280,5280,5280,0
|
|
20231122,165900,70999730,5280,5280,5280,5280,0
|
|
20231122,165800,70999730,5280,5280,5280,5280,0
|
|
20231122,165700,70999730,5280,5280,5280,5280,0
|
|
20231122,165600,70999730,5280,5280,5280,5280,0
|
|
20231122,165500,70999730,5280,5280,5280,5280,0
|
|
20231122,165400,70999730,5280,5280,5280,5280,664
|
|
20231122,165300,70999730,5280,5280,5280,5280,0
|
|
20231122,165200,70999730,5280,5280,5280,5280,0
|
|
20231122,165100,70999730,5280,5280,5280,5280,0
|
|
20231122,165000,70999730,5280,5280,5280,5280,0
|
|
20231122,164900,70999730,5280,5280,5280,5280,0
|
|
20231122,164800,70999730,5280,5280,5280,5280,0
|
|
20231122,164700,70999730,5280,5280,5280,5280,0
|
|
20231122,164600,70999730,5280,5280,5280,5280,0
|
|
20231122,164500,70999730,5280,5280,5280,5280,0
|
|
20231122,164400,70999730,5280,5280,5280,5280,0
|
|
20231122,164300,70999730,5280,5280,5280,5280,0
|
|
20231122,164200,70999730,5280,5280,5280,5280,0
|
|
20231122,164100,70999730,5280,5280,5280,5280,0
|
|
20231122,164000,70999730,5280,5280,5280,5280,0
|
|
20231122,163900,70999730,5280,5280,5280,5280,0
|
|
20231122,163800,70999730,5280,5280,5280,5280,0
|
|
20231122,163700,70999730,5280,5280,5280,5280,0
|
|
20231122,163600,70999730,5280,5280,5280,5280,0
|
|
20231122,163500,70999730,5280,5280,5280,5280,0
|
|
20231122,163400,70999730,5280,5280,5280,5280,0
|
|
20231122,163300,70999730,5280,5280,5280,5280,0
|
|
20231122,163200,70999730,5280,5280,5280,5280,0
|
|
20231122,163100,70999730,5280,5280,5280,5280,0
|
|
20231122,163000,70999730,5280,5280,5280,5280,0
|
|
20231122,162900,70999730,5280,5280,5280,5280,0
|
|
20231122,162800,70999730,5280,5280,5280,5280,0
|
|
20231122,162700,70999730,5280,5280,5280,5280,0
|
|
20231122,162600,70999730,5280,5280,5280,5280,0
|
|
20231122,162500,70999730,5280,5280,5280,5280,0
|
|
20231122,162400,70999730,5280,5280,5280,5280,664
|
|
20231122,162300,70999730,5280,5280,5280,5280,0
|
|
20231122,162200,70999730,5280,5280,5280,5280,0
|
|
20231122,162100,70999730,5280,5280,5280,5280,0
|
|
20231122,162000,70999730,5280,5280,5280,5280,0
|
|
20231122,161900,70999730,5280,5280,5280,5280,0
|
|
20231122,161800,70999730,5280,5280,5280,5280,0
|
|
20231122,161700,70999730,5280,5280,5280,5280,0
|
|
20231122,161600,70999730,5280,5280,5280,5280,0
|
|
20231122,161500,70999730,5280,5280,5280,5280,0
|
|
20231122,161400,70999730,5280,5280,5280,5280,0
|
|
20231122,161300,70999730,5280,5280,5280,5280,0
|
|
20231122,161200,70999730,5280,5280,5280,5280,0
|
|
20231122,161100,70999730,5280,5280,5280,5280,0
|
|
20231122,161000,70999730,5280,5280,5280,5280,0
|
|
20231122,160900,70999730,5280,5280,5280,5280,0
|
|
20231122,160800,70999730,5280,5280,5280,5280,0
|
|
20231122,160700,70999730,5280,5280,5280,5280,0
|
|
20231122,160600,70999730,5280,5280,5280,5280,0
|
|
20231122,160500,70999730,5280,5280,5280,5280,0
|
|
20231122,160400,70999730,5280,5280,5280,5280,0
|
|
20231122,160300,70999730,5280,5280,5280,5280,0
|
|
20231122,160200,70999730,5280,5280,5280,5280,0
|
|
20231122,160100,70999730,5280,5280,5280,5280,0
|
|
20231122,160000,70999730,5280,5280,5280,5280,0
|
|
20231122,155900,70999730,5280,5280,5280,5280,0
|
|
20231122,155800,70999730,5280,5280,5280,5280,0
|
|
20231122,155700,70999730,5280,5280,5280,5280,0
|
|
20231122,155600,70999730,5280,5280,5280,5280,0
|
|
20231122,155500,70999730,5280,5280,5280,5280,0
|
|
20231122,155400,70999730,5280,5280,5280,5280,664
|
|
20231122,155300,70999730,5280,5280,5280,5280,0
|
|
20231122,155200,70999730,5280,5280,5280,5280,0
|
|
20231122,155100,70999730,5280,5280,5280,5280,0
|
|
20231122,155000,70999730,5280,5280,5280,5280,0
|
|
20231122,154900,70999730,5280,5280,5280,5280,0
|
|
20231122,154800,70999730,5280,5280,5280,5280,0
|
|
20231122,154700,70999730,5280,5280,5280,5280,0
|
|
20231122,154600,70999730,5280,5280,5280,5280,0
|
|
20231122,154500,70999730,5280,5280,5280,5280,0
|
|
20231122,154400,70999730,5280,5280,5280,5280,0
|
|
20231122,154300,70999730,5280,5280,5280,5280,0
|
|
20231122,154200,70999730,5280,5280,5280,5280,0
|
|
20231122,154100,70999730,5280,5280,5280,5280,0
|
|
20231122,154000,70999730,5280,5280,5280,5280,0
|
|
20231122,153900,70999730,5280,5280,5280,5280,0
|
|
20231122,153800,70999730,5280,5280,5280,5280,0
|
|
20231122,153700,70999730,5280,5280,5280,5280,0
|
|
20231122,153600,70999730,5280,5280,5280,5280,0
|
|
20231122,153500,70999730,5280,5280,5280,5280,0
|
|
20231122,153400,70999730,5280,5280,5280,5280,0
|
|
20231122,153300,70999730,5280,5280,5280,5280,0
|
|
20231122,153200,70999730,5280,5280,5280,5280,0
|
|
20231122,153100,70999730,5280,5280,5280,5280,0
|
|
20231122,153000,70999730,5280,5280,5280,5280,664
|
|
20231122,152900,67493810,5260,5260,5260,5260,0
|
|
20231122,152800,67493810,5260,5260,5260,5260,0
|
|
20231122,152700,67493810,5260,5260,5260,5260,0
|
|
20231122,152600,67493810,5260,5260,5260,5260,0
|
|
20231122,152500,67493810,5260,5260,5260,5260,0
|
|
20231122,152400,67493810,5260,5260,5260,5260,0
|
|
20231122,152300,67493810,5260,5260,5260,5260,0
|
|
20231122,152200,67493810,5260,5260,5260,5260,0
|
|
20231122,152100,67493810,5260,5260,5260,5260,0
|
|
20231122,152000,67493810,5260,5260,5260,5260,0
|
|
20231122,151900,67493810,5260,5260,5260,5260,6
|
|
20231122,151800,67462250,5260,5260,5260,5260,371
|
|
20231122,151700,65510790,5260,5260,5260,5260,0
|
|
20231122,151600,65510790,5260,5260,5260,5260,100
|
|
20231122,151500,64984790,5260,5260,5260,5260,48
|
|
20231122,151400,64732310,5250,5250,5250,5250,0
|
|
20231122,151300,64732310,5250,5250,5250,5250,0
|
|
20231122,151200,64732310,5250,5250,5250,5250,1
|
|
20231122,151100,64727060,5260,5260,5260,5260,0
|
|
20231122,151000,64727060,5260,5260,5260,5260,37
|
|
20231122,150900,64532440,5270,5270,5270,5270,0
|
|
20231122,150800,64532440,5270,5270,5270,5270,0
|
|
20231122,150700,64532440,5270,5270,5270,5270,0
|
|
20231122,150600,64532440,5270,5270,5270,5270,0
|
|
20231122,150500,64532440,5270,5270,5270,5270,0
|
|
20231122,150400,64532440,5270,5270,5270,5270,0
|
|
20231122,150300,64532440,5270,5270,5270,5270,0
|
|
20231122,150200,64532440,5270,5270,5270,5270,0
|
|
20231122,150100,64532440,5270,5270,5270,5270,0
|
|
20231122,150000,64532440,5270,5270,5270,5270,0
|
|
20231122,145900,64532440,5270,5270,5270,5270,189
|
|
20231122,145800,63536410,5270,5270,5270,5270,1
|
|
20231122,145700,63531140,5270,5270,5270,5270,1
|
|
20231122,145600,63525870,5220,5220,5220,5220,0
|
|
20231122,145500,63525870,5220,5250,5250,5220,1785
|
|
20231122,145400,54181340,5260,5260,5260,5260,4
|
|
20231122,145300,54160300,5270,5270,5270,5270,0
|
|
20231122,145200,54160300,5270,5270,5270,5270,0
|
|
20231122,145100,54160300,5270,5270,5270,5270,0
|
|
20231122,145000,54160300,5270,5270,5270,5270,0
|
|
20231122,144900,54160300,5270,5270,5270,5270,0
|
|
20231122,144800,54160300,5270,5260,5270,5260,138
|
|
20231122,144700,53433340,5270,5270,5270,5270,0
|
|
20231122,144600,53433340,5270,5270,5270,5270,0
|
|
20231122,144500,53433340,5270,5270,5270,5270,0
|
|
20231122,144400,53433340,5270,5260,5270,5260,78
|
|
20231122,144300,53023050,5270,5270,5270,5270,0
|
|
20231122,144200,53023050,5270,5270,5270,5270,0
|
|
20231122,144100,53023050,5270,5270,5270,5270,0
|
|
20231122,144000,53023050,5270,5270,5270,5270,1
|
|
20231122,143900,53017780,5250,5250,5250,5250,0
|
|
20231122,143800,53017780,5250,5250,5250,5250,0
|
|
20231122,143700,53017780,5250,5250,5250,5250,0
|
|
20231122,143600,53017780,5250,5260,5260,5250,20
|
|
20231122,143500,52912730,5270,5270,5270,5270,0
|
|
20231122,143400,52912730,5270,5270,5270,5270,0
|
|
20231122,143300,52912730,5270,5270,5270,5270,100
|
|
20231122,143200,52385730,5270,5260,5270,5260,273
|
|
20231122,143100,50947520,5250,5250,5250,5250,0
|
|
20231122,143000,50947520,5250,5250,5250,5250,0
|
|
20231122,142900,50947520,5250,5250,5250,5250,0
|
|
20231122,142800,50947520,5250,5250,5250,5250,0
|
|
20231122,142700,50947520,5250,5250,5250,5250,0
|
|
20231122,142600,50947520,5250,5250,5250,5250,38
|
|
20231122,142500,50748020,5270,5270,5270,5270,0
|
|
20231122,142400,50748020,5270,5270,5270,5270,0
|
|
20231122,142300,50748020,5270,5270,5270,5270,0
|
|
20231122,142200,50748020,5270,5270,5270,5270,0
|
|
20231122,142100,50748020,5270,5270,5270,5270,0
|
|
20231122,142000,50748020,5270,5270,5270,5270,0
|
|
20231122,141900,50748020,5270,5270,5270,5270,0
|
|
20231122,141800,50748020,5270,5270,5270,5270,0
|
|
20231122,141700,50748020,5270,5270,5270,5270,0
|
|
20231122,141600,50748020,5270,5270,5270,5270,50
|
|
20231122,141500,50484520,5270,5270,5270,5270,0
|
|
20231122,141400,50484520,5270,5270,5270,5270,0
|
|
20231122,141300,50484520,5270,5270,5270,5270,20
|
|
20231122,141200,50379120,5270,5270,5270,5270,293
|
|
20231122,141100,48835010,5260,5260,5260,5260,0
|
|
20231122,141000,48835010,5260,5260,5260,5260,184
|
|
20231122,140900,47867170,5250,5250,5250,5250,0
|
|
20231122,140800,47867170,5250,5250,5250,5250,100
|
|
20231122,140700,47342170,5250,5250,5250,5250,0
|
|
20231122,140600,47342170,5250,5250,5250,5250,0
|
|
20231122,140500,47342170,5250,5250,5250,5250,0
|
|
20231122,140400,47342170,5250,5250,5250,5250,0
|
|
20231122,140300,47342170,5250,5250,5250,5250,0
|
|
20231122,140200,47342170,5250,5250,5250,5250,0
|
|
20231122,140100,47342170,5250,5250,5250,5250,24
|
|
20231122,140000,47216170,5250,5250,5250,5250,0
|
|
20231122,135900,47216170,5250,5250,5250,5250,0
|
|
20231122,135800,47216170,5250,5250,5250,5250,1
|
|
20231122,135700,47210920,5260,5260,5260,5260,66
|
|
20231122,135600,46863760,5260,5260,5260,5260,0
|
|
20231122,135500,46863760,5260,5260,5260,5260,100
|
|
20231122,135400,46337760,5260,5260,5260,5260,367
|
|
20231122,135300,44407340,5250,5250,5250,5250,0
|
|
20231122,135200,44407340,5250,5250,5250,5250,0
|
|
20231122,135100,44407340,5250,5250,5250,5250,0
|
|
20231122,135000,44407340,5250,5250,5250,5250,0
|
|
20231122,134900,44407340,5250,5250,5250,5250,0
|
|
20231122,134800,44407340,5250,5250,5250,5250,0
|
|
20231122,134700,44407340,5250,5250,5250,5250,0
|
|
20231122,134600,44407340,5250,5250,5250,5250,1
|
|
20231122,134500,44402090,5250,5250,5250,5250,0
|
|
20231122,134400,44402090,5250,5250,5250,5250,176
|
|
20231122,134300,43478090,5250,5250,5250,5250,0
|
|
20231122,134200,43478090,5250,5250,5250,5250,0
|
|
20231122,134100,43478090,5250,5250,5250,5250,0
|
|
20231122,134000,43478090,5250,5250,5250,5250,0
|
|
20231122,133900,43478090,5250,5250,5250,5250,0
|
|
20231122,133800,43478090,5250,5250,5250,5250,0
|
|
20231122,133700,43478090,5250,5250,5250,5250,0
|
|
20231122,133600,43478090,5250,5250,5250,5250,0
|
|
20231122,133500,43478090,5250,5250,5250,5250,0
|
|
20231122,133400,43478090,5250,5250,5250,5250,0
|
|
20231122,133300,43478090,5250,5250,5250,5250,9
|
|
20231122,133200,43430840,5250,5250,5250,5250,0
|
|
20231122,133100,43430840,5250,5250,5250,5250,0
|
|
20231122,133000,43430840,5250,5250,5250,5250,0
|
|
20231122,132900,43430840,5250,5250,5250,5250,0
|
|
20231122,132800,43430840,5250,5250,5250,5250,0
|
|
20231122,132700,43430840,5250,5250,5250,5250,0
|
|
20231122,132600,43430840,5250,5250,5250,5250,0
|
|
20231122,132500,43430840,5250,5250,5250,5250,0
|
|
20231122,132400,43430840,5250,5250,5250,5250,1
|
|
20231122,132300,43425590,5240,5240,5240,5240,0
|
|
20231122,132200,43425590,5240,5240,5240,5240,0
|
|
20231122,132100,43425590,5240,5240,5240,5240,0
|
|
20231122,132000,43425590,5240,5240,5240,5240,0
|
|
20231122,131900,43425590,5240,5240,5240,5240,0
|
|
20231122,131800,43425590,5240,5240,5240,5240,0
|
|
20231122,131700,43425590,5240,5240,5240,5240,0
|
|
20231122,131600,43425590,5240,5240,5240,5240,0
|
|
20231122,131500,43425590,5240,5240,5240,5240,0
|
|
20231122,131400,43425590,5240,5240,5240,5240,0
|
|
20231122,131300,43425590,5240,5240,5240,5240,0
|
|
20231122,131200,43425590,5240,5240,5240,5240,0
|
|
20231122,131100,43425590,5240,5240,5240,5240,0
|
|
20231122,131000,43425590,5240,5240,5240,5240,0
|
|
20231122,130900,43425590,5240,5240,5240,5240,0
|
|
20231122,130800,43425590,5240,5240,5240,5240,0
|
|
20231122,130700,43425590,5240,5240,5240,5240,0
|
|
20231122,130600,43425590,5240,5240,5240,5240,0
|
|
20231122,130500,43425590,5240,5240,5240,5240,0
|
|
20231122,130400,43425590,5240,5240,5240,5240,31
|
|
20231122,130300,43263150,5240,5240,5240,5240,100
|
|
20231122,130200,42739150,5230,5230,5230,5230,0
|
|
20231122,130100,42739150,5230,5230,5230,5230,24
|
|
20231122,130000,42613630,5230,5230,5230,5230,0
|
|
20231122,125900,42613630,5230,5230,5230,5230,0
|
|
20231122,125800,42613630,5230,5230,5230,5230,1
|
|
20231122,125700,42608400,5230,5230,5230,5230,0
|
|
20231122,125600,42608400,5230,5230,5230,5230,74
|
|
20231122,125500,42221380,5230,5230,5230,5230,47
|
|
20231122,125400,41975570,5230,5230,5230,5230,0
|
|
20231122,125300,41975570,5230,5230,5230,5230,0
|
|
20231122,125200,41975570,5230,5230,5230,5230,0
|
|
20231122,125100,41975570,5230,5230,5230,5230,72
|
|
20231122,125000,41599010,5230,5230,5230,5230,0
|
|
20231122,124900,41599010,5230,5230,5230,5230,0
|
|
20231122,124800,41599010,5230,5230,5230,5230,0
|
|
20231122,124700,41599010,5230,5240,5240,5230,787
|
|
20231122,124600,37482950,5240,5240,5240,5240,0
|
|
20231122,124500,37482950,5240,5240,5240,5240,1
|
|
20231122,124400,37477710,5240,5240,5240,5240,0
|
|
20231122,124300,37477710,5240,5240,5240,5240,0
|
|
20231122,124200,37477710,5240,5240,5240,5240,0
|
|
20231122,124100,37477710,5240,5240,5240,5240,8
|
|
20231122,124000,37435790,5240,5240,5240,5240,5
|
|
20231122,123900,37409590,5240,5240,5240,5240,0
|
|
20231122,123800,37409590,5240,5240,5240,5240,0
|
|
20231122,123700,37409590,5240,5240,5240,5240,0
|
|
20231122,123600,37409590,5240,5240,5240,5240,0
|
|
20231122,123500,37409590,5240,5240,5240,5240,257
|
|
20231122,123400,36062910,5240,5240,5240,5240,0
|
|
20231122,123300,36062910,5240,5240,5240,5240,0
|
|
20231122,123200,36062910,5240,5240,5240,5240,0
|
|
20231122,123100,36062910,5240,5240,5240,5240,0
|
|
20231122,123000,36062910,5240,5240,5240,5240,0
|
|
20231122,122900,36062910,5240,5240,5240,5240,0
|
|
20231122,122800,36062910,5240,5240,5240,5240,0
|
|
20231122,122700,36062910,5240,5240,5240,5240,0
|
|
20231122,122600,36062910,5240,5240,5240,5240,0
|
|
20231122,122500,36062910,5240,5240,5240,5240,0
|
|
20231122,122400,36062910,5240,5240,5240,5240,0
|
|
20231122,122300,36062910,5240,5240,5240,5240,0
|
|
20231122,122200,36062910,5240,5240,5240,5240,0
|
|
20231122,122100,36062910,5240,5240,5240,5240,0
|
|
20231122,122000,36062910,5240,5240,5240,5240,0
|
|
20231122,121900,36062910,5240,5240,5240,5240,0
|
|
20231122,121800,36062910,5240,5240,5240,5240,0
|
|
20231122,121700,36062910,5240,5240,5240,5240,0
|
|
20231122,121600,36062910,5240,5240,5240,5240,5
|
|
20231122,121500,36036710,5240,5240,5240,5240,0
|
|
20231122,121400,36036710,5240,5240,5240,5240,0
|
|
20231122,121300,36036710,5240,5240,5240,5240,0
|
|
20231122,121200,36036710,5240,5240,5240,5240,0
|
|
20231122,121100,36036710,5240,5240,5240,5240,0
|
|
20231122,121000,36036710,5240,5240,5240,5240,0
|
|
20231122,120900,36036710,5240,5240,5240,5240,0
|
|
20231122,120800,36036710,5240,5240,5240,5240,0
|
|
20231122,120700,36036710,5240,5240,5240,5240,0
|
|
20231122,120600,36036710,5240,5240,5240,5240,0
|
|
20231122,120500,36036710,5240,5240,5240,5240,0
|
|
20231122,120400,36036710,5240,5240,5240,5240,0
|
|
20231122,120300,36036710,5240,5240,5240,5240,65
|
|
20231122,120200,35696110,5260,5260,5260,5260,0
|
|
20231122,120100,35696110,5260,5260,5260,5260,0
|
|
20231122,120000,35696110,5260,5260,5260,5260,0
|
|
20231122,115900,35696110,5260,5260,5260,5260,0
|
|
20231122,115800,35696110,5260,5260,5260,5260,0
|
|
20231122,115700,35696110,5260,5260,5260,5260,200
|
|
20231122,115600,34644110,5240,5240,5240,5240,0
|
|
20231122,115500,34644110,5240,5240,5240,5240,0
|
|
20231122,115400,34644110,5240,5240,5240,5240,0
|
|
20231122,115300,34644110,5240,5240,5240,5240,0
|
|
20231122,115200,34644110,5240,5240,5240,5240,0
|
|
20231122,115100,34644110,5240,5240,5240,5240,0
|
|
20231122,115000,34644110,5240,5240,5240,5240,0
|
|
20231122,114900,34644110,5240,5240,5240,5240,0
|
|
20231122,114800,34644110,5240,5240,5240,5240,0
|
|
20231122,114700,34644110,5240,5230,5240,5230,184
|
|
20231122,114600,33680070,5240,5240,5240,5240,48
|
|
20231122,114500,33428550,5240,5240,5240,5240,0
|
|
20231122,114400,33428550,5240,5240,5240,5240,0
|
|
20231122,114300,33428550,5240,5240,5240,5240,0
|
|
20231122,114200,33428550,5240,5240,5240,5240,0
|
|
20231122,114100,33428550,5240,5240,5240,5240,0
|
|
20231122,114000,33428550,5240,5240,5240,5240,0
|
|
20231122,113900,33428550,5240,5240,5240,5240,0
|
|
20231122,113800,33428550,5240,5240,5240,5240,0
|
|
20231122,113700,33428550,5240,5240,5240,5240,80
|
|
20231122,113600,33009350,5240,5240,5240,5240,180
|
|
20231122,113500,32066150,5230,5230,5230,5230,0
|
|
20231122,113400,32066150,5230,5230,5230,5230,0
|
|
20231122,113300,32066150,5230,5230,5230,5230,0
|
|
20231122,113200,32066150,5230,5230,5230,5230,0
|
|
20231122,113100,32066150,5230,5230,5230,5230,0
|
|
20231122,113000,32066150,5230,5230,5230,5230,0
|
|
20231122,112900,32066150,5230,5230,5230,5230,0
|
|
20231122,112800,32066150,5230,5230,5230,5230,0
|
|
20231122,112700,32066150,5230,5230,5230,5230,0
|
|
20231122,112600,32066150,5230,5230,5230,5230,0
|
|
20231122,112500,32066150,5230,5230,5230,5230,0
|
|
20231122,112400,32066150,5230,5230,5230,5230,1000
|
|
20231122,112300,26836150,5240,5240,5240,5240,20
|
|
20231122,112200,26731350,5230,5230,5230,5230,0
|
|
20231122,112100,26731350,5230,5230,5230,5230,1
|
|
20231122,112000,26726120,5230,5230,5230,5230,0
|
|
20231122,111900,26726120,5230,5230,5230,5230,0
|
|
20231122,111800,26726120,5230,5230,5230,5230,0
|
|
20231122,111700,26726120,5230,5230,5230,5230,0
|
|
20231122,111600,26726120,5230,5230,5230,5230,0
|
|
20231122,111500,26726120,5230,5230,5230,5230,0
|
|
20231122,111400,26726120,5230,5230,5230,5230,0
|
|
20231122,111300,26726120,5230,5230,5230,5230,0
|
|
20231122,111200,26726120,5230,5230,5230,5230,0
|
|
20231122,111100,26726120,5230,5230,5230,5230,0
|
|
20231122,111000,26726120,5230,5230,5230,5230,0
|
|
20231122,110900,26726120,5230,5230,5230,5230,0
|
|
20231122,110800,26726120,5230,5230,5230,5230,40
|
|
20231122,110700,26516920,5240,5240,5240,5240,0
|
|
20231122,110600,26516920,5240,5240,5240,5240,10
|
|
20231122,110500,26464520,5230,5230,5230,5230,1512
|
|
20231122,110400,18556760,5240,5240,5240,5240,0
|
|
20231122,110300,18556760,5240,5240,5240,5240,0
|
|
20231122,110200,18556760,5240,5240,5240,5240,0
|
|
20231122,110100,18556760,5240,5240,5240,5240,0
|
|
20231122,110000,18556760,5240,5240,5240,5240,0
|
|
20231122,105900,18556760,5240,5240,5240,5240,0
|
|
20231122,105800,18556760,5240,5240,5240,5240,0
|
|
20231122,105700,18556760,5240,5240,5240,5240,0
|
|
20231122,105600,18556760,5240,5240,5240,5240,0
|
|
20231122,105500,18556760,5240,5240,5240,5240,0
|
|
20231122,105400,18556760,5240,5240,5240,5240,0
|
|
20231122,105300,18556760,5240,5240,5240,5240,5
|
|
20231122,105200,18530560,5230,5230,5230,5230,0
|
|
20231122,105100,18530560,5230,5230,5230,5230,0
|
|
20231122,105000,18530560,5230,5230,5230,5230,0
|
|
20231122,104900,18530560,5230,5230,5230,5230,0
|
|
20231122,104800,18530560,5230,5230,5230,5230,0
|
|
20231122,104700,18530560,5230,5230,5230,5230,0
|
|
20231122,104600,18530560,5230,5230,5230,5230,0
|
|
20231122,104500,18530560,5230,5230,5230,5230,45
|
|
20231122,104400,18295210,5230,5230,5230,5230,6
|
|
20231122,104300,18263830,5240,5240,5240,5240,0
|
|
20231122,104200,18263830,5240,5240,5240,5240,10
|
|
20231122,104100,18211430,5240,5240,5240,5240,0
|
|
20231122,104000,18211430,5240,5240,5240,5240,0
|
|
20231122,103900,18211430,5240,5240,5240,5240,0
|
|
20231122,103800,18211430,5240,5240,5240,5240,0
|
|
20231122,103700,18211430,5240,5240,5240,5240,0
|
|
20231122,103600,18211430,5240,5240,5240,5240,0
|
|
20231122,103500,18211430,5240,5240,5240,5240,0
|
|
20231122,103400,18211430,5240,5240,5240,5240,0
|
|
20231122,103300,18211430,5240,5240,5240,5240,0
|
|
20231122,103200,18211430,5240,5240,5240,5240,0
|
|
20231122,103100,18211430,5240,5240,5240,5240,0
|
|
20231122,103000,18211430,5240,5240,5240,5240,0
|
|
20231122,102900,18211430,5240,5240,5240,5240,0
|
|
20231122,102800,18211430,5240,5240,5240,5240,0
|
|
20231122,102700,18211430,5240,5240,5240,5240,0
|
|
20231122,102600,18211430,5240,5240,5240,5240,1
|
|
20231122,102500,18206190,5240,5240,5240,5240,0
|
|
20231122,102400,18206190,5240,5240,5240,5240,0
|
|
20231122,102300,18206190,5240,5250,5250,5240,406
|
|
20231122,102200,16075120,5250,5250,5250,5250,37
|
|
20231122,102100,15880870,5250,5250,5250,5250,0
|
|
20231122,102000,15880870,5250,5250,5250,5250,63
|
|
20231122,101900,15550120,5250,5250,5250,5250,0
|
|
20231122,101800,15550120,5250,5250,5250,5250,0
|
|
20231122,101700,15550120,5250,5250,5250,5250,0
|
|
20231122,101600,15550120,5250,5250,5250,5250,0
|
|
20231122,101500,15550120,5250,5250,5250,5250,0
|
|
20231122,101400,15550120,5250,5250,5250,5250,0
|
|
20231122,101300,15550120,5250,5250,5250,5250,0
|
|
20231122,101200,15550120,5250,5250,5250,5250,2
|
|
20231122,101100,15539620,5240,5240,5240,5240,0
|
|
20231122,101000,15539620,5240,5240,5240,5240,0
|
|
20231122,100900,15539620,5240,5240,5240,5240,1
|
|
20231122,100800,15534380,5240,5240,5240,5240,0
|
|
20231122,100700,15534380,5240,5240,5240,5240,0
|
|
20231122,100600,15534380,5240,5240,5240,5240,0
|
|
20231122,100500,15534380,5240,5240,5240,5240,4
|
|
20231122,100400,15513420,5240,5240,5240,5240,0
|
|
20231122,100300,15513420,5240,5250,5250,5240,193
|
|
20231122,100200,14501390,5250,5250,5250,5250,0
|
|
20231122,100100,14501390,5250,5250,5250,5250,0
|
|
20231122,100000,14501390,5250,5250,5250,5250,0
|
|
20231122,095900,14501390,5250,5250,5250,5250,0
|
|
20231122,095800,14501390,5250,5250,5250,5250,0
|
|
20231122,095700,14501390,5250,5250,5250,5250,0
|
|
20231122,095600,14501390,5250,5250,5250,5250,0
|
|
20231122,095500,14501390,5250,5250,5250,5250,0
|
|
20231122,095400,14501390,5250,5250,5250,5250,4
|
|
20231122,095300,14480390,5250,5250,5250,5250,0
|
|
20231122,095200,14480390,5250,5250,5250,5250,0
|
|
20231122,095100,14480390,5250,5250,5250,5250,61
|
|
20231122,095000,14160140,5250,5250,5250,5250,17
|
|
20231122,094900,14070890,5250,5250,5250,5240,22
|
|
20231122,094800,13955400,5230,5230,5230,5230,0
|
|
20231122,094700,13955400,5230,5230,5230,5230,0
|
|
20231122,094600,13955400,5230,5230,5230,5230,0
|
|
20231122,094500,13955400,5230,5240,5240,5230,1050
|
|
20231122,094400,8463400,5240,5250,5250,5240,170
|
|
20231122,094300,7572500,5230,5230,5230,5230,0
|
|
20231122,094200,7572500,5230,5230,5230,5230,0
|
|
20231122,094100,7572500,5230,5230,5230,5230,0
|
|
20231122,094000,7572500,5230,5230,5230,5230,0
|
|
20231122,093900,7572500,5230,5230,5230,5230,0
|
|
20231122,093800,7572500,5230,5230,5230,5230,0
|
|
20231122,093700,7572500,5230,5230,5230,5230,0
|
|
20231122,093600,7572500,5230,5230,5230,5230,0
|
|
20231122,093500,7572500,5230,5230,5230,5230,0
|
|
20231122,093400,7572500,5230,5230,5230,5230,0
|
|
20231122,093300,7572500,5230,5230,5230,5230,375
|
|
20231122,093200,5611250,5230,5230,5230,5230,1
|
|
20231122,093100,5606020,5220,5220,5220,5220,0
|
|
20231122,093000,5606020,5220,5220,5220,5220,8
|
|
20231122,092900,5564260,5220,5220,5220,5220,0
|
|
20231122,092800,5564260,5220,5220,5220,5220,3
|
|
20231122,092700,5548600,5220,5220,5220,5220,0
|
|
20231122,092600,5548600,5220,5220,5220,5220,0
|
|
20231122,092500,5548600,5220,5220,5220,5220,0
|
|
20231122,092400,5548600,5220,5220,5220,5220,0
|
|
20231122,092300,5548600,5220,5220,5220,5220,0
|
|
20231122,092200,5548600,5220,5220,5220,5220,10
|
|
20231122,092100,5496400,5220,5220,5220,5220,108
|
|
20231122,092000,4932640,5220,5230,5230,5220,207
|
|
20231122,091900,3851100,5230,5230,5230,5230,100
|
|
20231122,091800,3328100,5230,5230,5230,5230,1
|
|
20231122,091700,3322870,5210,5210,5210,5210,0
|
|
20231122,091600,3322870,5210,5210,5210,5210,0
|
|
20231122,091500,3322870,5210,5210,5210,5210,0
|
|
20231122,091400,3322870,5210,5210,5210,5210,43
|
|
20231122,091300,3098840,5210,5200,5210,5200,13
|
|
20231122,091200,3031120,5210,5210,5210,5210,4
|
|
20231122,091100,3010280,5210,5200,5210,5200,36
|
|
20231122,091000,2822970,5200,5200,5200,5200,42
|
|
20231122,090900,2604570,5190,5190,5190,5190,0
|
|
20231122,090800,2604570,5190,5190,5190,5190,22
|
|
20231122,090700,2490390,5200,5200,5200,5200,54
|
|
20231122,090600,2209590,5200,5200,5200,5200,129
|
|
20231122,090500,1538790,5200,5200,5200,5200,0
|
|
20231122,090400,1538790,5200,5190,5200,5190,12
|
|
20231122,090300,1476400,5190,5190,5190,5190,9
|
|
20231122,090200,1429690,5180,5180,5180,5180,0
|
|
20231122,090100,1429690,5180,5190,5190,5180,201
|
|
20231122,090000,388500,5180,5180,5180,5180,75
|