666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,200300,46780450,5240,5240,5240,5240,75
|
|
20231122,200200,46780450,5240,5240,5240,5240,0
|
|
20231122,200100,46780450,5240,5240,5240,5240,0
|
|
20231122,200000,46780450,5240,5240,5240,5240,0
|
|
20231122,195900,46780450,5240,5240,5240,5240,0
|
|
20231122,195800,46780450,5240,5240,5240,5240,0
|
|
20231122,195700,46780450,5240,5240,5240,5240,0
|
|
20231122,195600,46780450,5240,5240,5240,5240,0
|
|
20231122,195500,46780450,5240,5240,5240,5240,0
|
|
20231122,195400,46780450,5240,5240,5240,5240,0
|
|
20231122,195300,46780450,5240,5240,5240,5240,0
|
|
20231122,195200,46780450,5240,5240,5240,5240,0
|
|
20231122,195100,46780450,5240,5240,5240,5240,0
|
|
20231122,195000,46780450,5240,5240,5240,5240,0
|
|
20231122,194900,46780450,5240,5240,5240,5240,0
|
|
20231122,194800,46780450,5240,5240,5240,5240,0
|
|
20231122,194700,46780450,5240,5240,5240,5240,0
|
|
20231122,194600,46780450,5240,5240,5240,5240,0
|
|
20231122,194500,46780450,5240,5240,5240,5240,0
|
|
20231122,194400,46780450,5240,5240,5240,5240,0
|
|
20231122,194300,46780450,5240,5240,5240,5240,0
|
|
20231122,194200,46780450,5240,5240,5240,5240,0
|
|
20231122,194100,46780450,5240,5240,5240,5240,0
|
|
20231122,194000,46780450,5240,5240,5240,5240,0
|
|
20231122,193900,46780450,5240,5240,5240,5240,0
|
|
20231122,193800,46780450,5240,5240,5240,5240,0
|
|
20231122,193700,46780450,5240,5240,5240,5240,0
|
|
20231122,193600,46780450,5240,5240,5240,5240,0
|
|
20231122,193500,46780450,5240,5240,5240,5240,0
|
|
20231122,193400,46780450,5240,5240,5240,5240,0
|
|
20231122,193300,46780450,5240,5240,5240,5240,75
|
|
20231122,193200,46780450,5240,5240,5240,5240,0
|
|
20231122,193100,46780450,5240,5240,5240,5240,0
|
|
20231122,193000,46780450,5240,5240,5240,5240,0
|
|
20231122,192900,46780450,5240,5240,5240,5240,0
|
|
20231122,192800,46780450,5240,5240,5240,5240,0
|
|
20231122,192700,46780450,5240,5240,5240,5240,0
|
|
20231122,192600,46780450,5240,5240,5240,5240,0
|
|
20231122,192500,46780450,5240,5240,5240,5240,0
|
|
20231122,192400,46780450,5240,5240,5240,5240,0
|
|
20231122,192300,46780450,5240,5240,5240,5240,0
|
|
20231122,192200,46780450,5240,5240,5240,5240,0
|
|
20231122,192100,46780450,5240,5240,5240,5240,0
|
|
20231122,192000,46780450,5240,5240,5240,5240,0
|
|
20231122,191900,46780450,5240,5240,5240,5240,0
|
|
20231122,191800,46780450,5240,5240,5240,5240,0
|
|
20231122,191700,46780450,5240,5240,5240,5240,0
|
|
20231122,191600,46780450,5240,5240,5240,5240,0
|
|
20231122,191500,46780450,5240,5240,5240,5240,0
|
|
20231122,191400,46780450,5240,5240,5240,5240,0
|
|
20231122,191300,46780450,5240,5240,5240,5240,0
|
|
20231122,191200,46780450,5240,5240,5240,5240,0
|
|
20231122,191100,46780450,5240,5240,5240,5240,0
|
|
20231122,191000,46780450,5240,5240,5240,5240,0
|
|
20231122,190900,46780450,5240,5240,5240,5240,0
|
|
20231122,190800,46780450,5240,5240,5240,5240,0
|
|
20231122,190700,46780450,5240,5240,5240,5240,0
|
|
20231122,190600,46780450,5240,5240,5240,5240,0
|
|
20231122,190500,46780450,5240,5240,5240,5240,0
|
|
20231122,190400,46780450,5240,5240,5240,5240,0
|
|
20231122,190300,46780450,5240,5240,5240,5240,75
|
|
20231122,190200,46780450,5240,5240,5240,5240,0
|
|
20231122,190100,46780450,5240,5240,5240,5240,0
|
|
20231122,190000,46780450,5240,5240,5240,5240,0
|
|
20231122,185900,46780450,5240,5240,5240,5240,0
|
|
20231122,185800,46780450,5240,5240,5240,5240,0
|
|
20231122,185700,46780450,5240,5240,5240,5240,0
|
|
20231122,185600,46780450,5240,5240,5240,5240,0
|
|
20231122,185500,46780450,5240,5240,5240,5240,0
|
|
20231122,185400,46780450,5240,5240,5240,5240,0
|
|
20231122,185300,46780450,5240,5240,5240,5240,0
|
|
20231122,185200,46780450,5240,5240,5240,5240,0
|
|
20231122,185100,46780450,5240,5240,5240,5240,0
|
|
20231122,185000,46780450,5240,5240,5240,5240,0
|
|
20231122,184900,46780450,5240,5240,5240,5240,0
|
|
20231122,184800,46780450,5240,5240,5240,5240,0
|
|
20231122,184700,46780450,5240,5240,5240,5240,0
|
|
20231122,184600,46780450,5240,5240,5240,5240,0
|
|
20231122,184500,46780450,5240,5240,5240,5240,0
|
|
20231122,184400,46780450,5240,5240,5240,5240,0
|
|
20231122,184300,46780450,5240,5240,5240,5240,0
|
|
20231122,184200,46780450,5240,5240,5240,5240,0
|
|
20231122,184100,46780450,5240,5240,5240,5240,0
|
|
20231122,184000,46780450,5240,5240,5240,5240,0
|
|
20231122,183900,46780450,5240,5240,5240,5240,0
|
|
20231122,183800,46780450,5240,5240,5240,5240,0
|
|
20231122,183700,46780450,5240,5240,5240,5240,0
|
|
20231122,183600,46780450,5240,5240,5240,5240,0
|
|
20231122,183500,46780450,5240,5240,5240,5240,0
|
|
20231122,183400,46780450,5240,5240,5240,5240,0
|
|
20231122,183300,46780450,5240,5240,5240,5240,75
|
|
20231122,183200,46780450,5240,5240,5240,5240,0
|
|
20231122,183100,46780450,5240,5240,5240,5240,0
|
|
20231122,183000,46780450,5240,5240,5240,5240,0
|
|
20231122,182900,46780450,5240,5240,5240,5240,0
|
|
20231122,182800,46780450,5240,5240,5240,5240,0
|
|
20231122,182700,46780450,5240,5240,5240,5240,0
|
|
20231122,182600,46780450,5240,5240,5240,5240,0
|
|
20231122,182500,46780450,5240,5240,5240,5240,0
|
|
20231122,182400,46780450,5240,5240,5240,5240,0
|
|
20231122,182300,46780450,5240,5240,5240,5240,0
|
|
20231122,182200,46780450,5240,5240,5240,5240,0
|
|
20231122,182100,46780450,5240,5240,5240,5240,0
|
|
20231122,182000,46780450,5240,5240,5240,5240,0
|
|
20231122,181900,46780450,5240,5240,5240,5240,0
|
|
20231122,181800,46780450,5240,5240,5240,5240,0
|
|
20231122,181700,46780450,5240,5240,5240,5240,0
|
|
20231122,181600,46780450,5240,5240,5240,5240,0
|
|
20231122,181500,46780450,5240,5240,5240,5240,0
|
|
20231122,181400,46780450,5240,5240,5240,5240,0
|
|
20231122,181300,46780450,5240,5240,5240,5240,0
|
|
20231122,181200,46780450,5240,5240,5240,5240,0
|
|
20231122,181100,46780450,5240,5240,5240,5240,0
|
|
20231122,181000,46780450,5240,5240,5240,5240,0
|
|
20231122,180900,46780450,5240,5240,5240,5240,0
|
|
20231122,180800,46780450,5240,5240,5240,5240,0
|
|
20231122,180700,46780450,5240,5240,5240,5240,0
|
|
20231122,180600,46780450,5240,5240,5240,5240,0
|
|
20231122,180500,46780450,5240,5240,5240,5240,0
|
|
20231122,180400,46780450,5240,5240,5240,5240,0
|
|
20231122,180300,46780450,5240,5240,5240,5240,75
|
|
20231122,180200,46780450,5240,5240,5240,5240,0
|
|
20231122,180100,46780450,5240,5240,5240,5240,0
|
|
20231122,180000,46780450,5240,5240,5240,5240,0
|
|
20231122,175900,46780450,5240,5240,5240,5240,0
|
|
20231122,175800,46780450,5240,5240,5240,5240,0
|
|
20231122,175700,46780450,5240,5240,5240,5240,0
|
|
20231122,175600,46780450,5240,5240,5240,5240,0
|
|
20231122,175500,46780450,5240,5240,5240,5240,0
|
|
20231122,175400,46780450,5240,5240,5240,5240,0
|
|
20231122,175300,46780450,5240,5240,5240,5240,0
|
|
20231122,175200,46780450,5240,5240,5240,5240,0
|
|
20231122,175100,46780450,5240,5240,5240,5240,0
|
|
20231122,175000,46780450,5240,5240,5240,5240,0
|
|
20231122,174900,46780450,5240,5240,5240,5240,0
|
|
20231122,174800,46780450,5240,5240,5240,5240,0
|
|
20231122,174700,46780450,5240,5240,5240,5240,0
|
|
20231122,174600,46780450,5240,5240,5240,5240,0
|
|
20231122,174500,46780450,5240,5240,5240,5240,0
|
|
20231122,174400,46780450,5240,5240,5240,5240,0
|
|
20231122,174300,46780450,5240,5240,5240,5240,0
|
|
20231122,174200,46780450,5240,5240,5240,5240,0
|
|
20231122,174100,46780450,5240,5240,5240,5240,0
|
|
20231122,174000,46780450,5240,5240,5240,5240,0
|
|
20231122,173900,46780450,5240,5240,5240,5240,0
|
|
20231122,173800,46780450,5240,5240,5240,5240,0
|
|
20231122,173700,46780450,5240,5240,5240,5240,0
|
|
20231122,173600,46780450,5240,5240,5240,5240,0
|
|
20231122,173500,46780450,5240,5240,5240,5240,0
|
|
20231122,173400,46780450,5240,5240,5240,5240,0
|
|
20231122,173300,46780450,5240,5240,5240,5240,75
|
|
20231122,173200,46780450,5240,5240,5240,5240,0
|
|
20231122,173100,46780450,5240,5240,5240,5240,0
|
|
20231122,173000,46780450,5240,5240,5240,5240,0
|
|
20231122,172900,46780450,5240,5240,5240,5240,0
|
|
20231122,172800,46780450,5240,5240,5240,5240,0
|
|
20231122,172700,46780450,5240,5240,5240,5240,0
|
|
20231122,172600,46780450,5240,5240,5240,5240,0
|
|
20231122,172500,46780450,5240,5240,5240,5240,0
|
|
20231122,172400,46780450,5240,5240,5240,5240,0
|
|
20231122,172300,46780450,5240,5240,5240,5240,0
|
|
20231122,172200,46780450,5240,5240,5240,5240,0
|
|
20231122,172100,46780450,5240,5240,5240,5240,0
|
|
20231122,172000,46780450,5240,5240,5240,5240,0
|
|
20231122,171900,46780450,5240,5240,5240,5240,0
|
|
20231122,171800,46780450,5240,5240,5240,5240,0
|
|
20231122,171700,46780450,5240,5240,5240,5240,0
|
|
20231122,171600,46780450,5240,5240,5240,5240,0
|
|
20231122,171500,46780450,5240,5240,5240,5240,0
|
|
20231122,171400,46780450,5240,5240,5240,5240,0
|
|
20231122,171300,46780450,5240,5240,5240,5240,0
|
|
20231122,171200,46780450,5240,5240,5240,5240,0
|
|
20231122,171100,46780450,5240,5240,5240,5240,0
|
|
20231122,171000,46780450,5240,5240,5240,5240,0
|
|
20231122,170900,46780450,5240,5240,5240,5240,0
|
|
20231122,170800,46780450,5240,5240,5240,5240,0
|
|
20231122,170700,46780450,5240,5240,5240,5240,0
|
|
20231122,170600,46780450,5240,5240,5240,5240,0
|
|
20231122,170500,46780450,5240,5240,5240,5240,0
|
|
20231122,170400,46780450,5240,5240,5240,5240,0
|
|
20231122,170300,46780450,5240,5240,5240,5240,75
|
|
20231122,170200,46780450,5240,5240,5240,5240,0
|
|
20231122,170100,46780450,5240,5240,5240,5240,0
|
|
20231122,170000,46780450,5240,5240,5240,5240,0
|
|
20231122,165900,46780450,5240,5240,5240,5240,0
|
|
20231122,165800,46780450,5240,5240,5240,5240,0
|
|
20231122,165700,46780450,5240,5240,5240,5240,0
|
|
20231122,165600,46780450,5240,5240,5240,5240,0
|
|
20231122,165500,46780450,5240,5240,5240,5240,0
|
|
20231122,165400,46780450,5240,5240,5240,5240,0
|
|
20231122,165300,46780450,5240,5240,5240,5240,0
|
|
20231122,165200,46780450,5240,5240,5240,5240,0
|
|
20231122,165100,46780450,5240,5240,5240,5240,0
|
|
20231122,165000,46780450,5240,5240,5240,5240,0
|
|
20231122,164900,46780450,5240,5240,5240,5240,0
|
|
20231122,164800,46780450,5240,5240,5240,5240,0
|
|
20231122,164700,46780450,5240,5240,5240,5240,0
|
|
20231122,164600,46780450,5240,5240,5240,5240,0
|
|
20231122,164500,46780450,5240,5240,5240,5240,0
|
|
20231122,164400,46780450,5240,5240,5240,5240,0
|
|
20231122,164300,46780450,5240,5240,5240,5240,0
|
|
20231122,164200,46780450,5240,5240,5240,5240,0
|
|
20231122,164100,46780450,5240,5240,5240,5240,0
|
|
20231122,164000,46780450,5240,5240,5240,5240,0
|
|
20231122,163900,46780450,5240,5240,5240,5240,0
|
|
20231122,163800,46780450,5240,5240,5240,5240,0
|
|
20231122,163700,46780450,5240,5240,5240,5240,0
|
|
20231122,163600,46780450,5240,5240,5240,5240,0
|
|
20231122,163500,46780450,5240,5240,5240,5240,0
|
|
20231122,163400,46780450,5240,5240,5240,5240,0
|
|
20231122,163300,46780450,5240,5240,5240,5240,75
|
|
20231122,163200,46780450,5240,5240,5240,5240,0
|
|
20231122,163100,46780450,5240,5240,5240,5240,0
|
|
20231122,163000,46780450,5240,5240,5240,5240,0
|
|
20231122,162900,46780450,5240,5240,5240,5240,0
|
|
20231122,162800,46780450,5240,5240,5240,5240,0
|
|
20231122,162700,46780450,5240,5240,5240,5240,0
|
|
20231122,162600,46780450,5240,5240,5240,5240,0
|
|
20231122,162500,46780450,5240,5240,5240,5240,0
|
|
20231122,162400,46780450,5240,5240,5240,5240,0
|
|
20231122,162300,46780450,5240,5240,5240,5240,0
|
|
20231122,162200,46780450,5240,5240,5240,5240,0
|
|
20231122,162100,46780450,5240,5240,5240,5240,0
|
|
20231122,162000,46780450,5240,5240,5240,5240,0
|
|
20231122,161900,46780450,5240,5240,5240,5240,0
|
|
20231122,161800,46780450,5240,5240,5240,5240,0
|
|
20231122,161700,46780450,5240,5240,5240,5240,0
|
|
20231122,161600,46780450,5240,5240,5240,5240,0
|
|
20231122,161500,46780450,5240,5240,5240,5240,0
|
|
20231122,161400,46780450,5240,5240,5240,5240,0
|
|
20231122,161300,46780450,5240,5240,5240,5240,0
|
|
20231122,161200,46780450,5240,5240,5240,5240,0
|
|
20231122,161100,46780450,5240,5240,5240,5240,0
|
|
20231122,161000,46780450,5240,5240,5240,5240,0
|
|
20231122,160900,46780450,5240,5240,5240,5240,0
|
|
20231122,160800,46780450,5240,5240,5240,5240,0
|
|
20231122,160700,46780450,5240,5240,5240,5240,0
|
|
20231122,160600,46780450,5240,5240,5240,5240,0
|
|
20231122,160500,46780450,5240,5240,5240,5240,0
|
|
20231122,160400,46780450,5240,5240,5240,5240,0
|
|
20231122,160300,46780450,5240,5240,5240,5240,75
|
|
20231122,160200,46780450,5240,5240,5240,5240,0
|
|
20231122,160100,46780450,5240,5240,5240,5240,0
|
|
20231122,160000,46780450,5240,5240,5240,5240,0
|
|
20231122,155900,46780450,5240,5240,5240,5240,0
|
|
20231122,155800,46780450,5240,5240,5240,5240,0
|
|
20231122,155700,46780450,5240,5240,5240,5240,0
|
|
20231122,155600,46780450,5240,5240,5240,5240,0
|
|
20231122,155500,46780450,5240,5240,5240,5240,0
|
|
20231122,155400,46780450,5240,5240,5240,5240,0
|
|
20231122,155300,46780450,5240,5240,5240,5240,0
|
|
20231122,155200,46780450,5240,5240,5240,5240,0
|
|
20231122,155100,46780450,5240,5240,5240,5240,0
|
|
20231122,155000,46780450,5240,5240,5240,5240,0
|
|
20231122,154900,46780450,5240,5240,5240,5240,0
|
|
20231122,154800,46780450,5240,5240,5240,5240,0
|
|
20231122,154700,46780450,5240,5240,5240,5240,0
|
|
20231122,154600,46780450,5240,5240,5240,5240,0
|
|
20231122,154500,46780450,5240,5240,5240,5240,0
|
|
20231122,154400,46780450,5240,5240,5240,5240,0
|
|
20231122,154300,46780450,5240,5240,5240,5240,0
|
|
20231122,154200,46780450,5240,5240,5240,5240,0
|
|
20231122,154100,46780450,5240,5240,5240,5240,0
|
|
20231122,154000,46780450,5240,5240,5240,5240,0
|
|
20231122,153900,46780450,5240,5240,5240,5240,0
|
|
20231122,153800,46780450,5240,5240,5240,5240,0
|
|
20231122,153700,46780450,5240,5240,5240,5240,0
|
|
20231122,153600,46780450,5240,5240,5240,5240,0
|
|
20231122,153500,46780450,5240,5240,5240,5240,0
|
|
20231122,153400,46780450,5240,5240,5240,5240,0
|
|
20231122,153300,46780450,5240,5240,5240,5240,75
|
|
20231122,153200,46780450,5240,5240,5240,5240,0
|
|
20231122,153100,46780450,5240,5240,5240,5240,0
|
|
20231122,153000,46780450,5240,5240,5240,5240,75
|
|
20231122,152900,46387450,5200,5200,5200,5200,0
|
|
20231122,152800,46387450,5200,5200,5200,5200,0
|
|
20231122,152700,46387450,5200,5200,5200,5200,0
|
|
20231122,152600,46387450,5200,5200,5200,5200,0
|
|
20231122,152500,46387450,5200,5200,5200,5200,0
|
|
20231122,152400,46387450,5200,5200,5200,5200,0
|
|
20231122,152300,46387450,5200,5200,5200,5200,0
|
|
20231122,152200,46387450,5200,5200,5200,5200,0
|
|
20231122,152100,46387450,5200,5200,5200,5200,0
|
|
20231122,152000,46387450,5200,5200,5200,5200,0
|
|
20231122,151900,46387450,5200,5200,5200,5200,25
|
|
20231122,151800,46257450,5230,5230,5230,5230,0
|
|
20231122,151700,46257450,5230,5230,5230,5230,0
|
|
20231122,151600,46257450,5230,5230,5230,5230,0
|
|
20231122,151500,46257450,5230,5230,5230,5230,100
|
|
20231122,151400,45734450,5200,5200,5200,5200,0
|
|
20231122,151300,45734450,5200,5230,5230,5200,6
|
|
20231122,151200,45703150,5230,5230,5230,5230,2
|
|
20231122,151100,45692690,5200,5200,5200,5200,0
|
|
20231122,151000,45692690,5200,5200,5200,5200,0
|
|
20231122,150900,45692690,5200,5200,5200,5200,0
|
|
20231122,150800,45692690,5200,5200,5200,5200,0
|
|
20231122,150700,45692690,5200,5200,5200,5200,0
|
|
20231122,150600,45692690,5200,5200,5200,5200,0
|
|
20231122,150500,45692690,5200,5200,5200,5200,0
|
|
20231122,150400,45692690,5200,5200,5200,5200,0
|
|
20231122,150300,45692690,5200,5200,5200,5200,0
|
|
20231122,150200,45692690,5200,5200,5200,5200,0
|
|
20231122,150100,45692690,5200,5200,5200,5200,0
|
|
20231122,150000,45692690,5200,5200,5200,5200,0
|
|
20231122,145900,45692690,5200,5200,5200,5200,0
|
|
20231122,145800,45692690,5200,5200,5200,5200,0
|
|
20231122,145700,45692690,5200,5200,5200,5200,0
|
|
20231122,145600,45692690,5200,5220,5220,5200,332
|
|
20231122,145500,43964150,5220,5220,5220,5220,0
|
|
20231122,145400,43964150,5220,5220,5220,5220,0
|
|
20231122,145300,43964150,5220,5220,5220,5220,0
|
|
20231122,145200,43964150,5220,5220,5220,5220,0
|
|
20231122,145100,43964150,5220,5220,5220,5220,0
|
|
20231122,145000,43964150,5220,5220,5220,5220,0
|
|
20231122,144900,43964150,5220,5220,5220,5220,0
|
|
20231122,144800,43964150,5220,5220,5220,5220,0
|
|
20231122,144700,43964150,5220,5220,5220,5220,0
|
|
20231122,144600,43964150,5220,5220,5220,5220,0
|
|
20231122,144500,43964150,5220,5220,5220,5220,0
|
|
20231122,144400,43964150,5220,5220,5220,5220,0
|
|
20231122,144300,43964150,5220,5220,5220,5220,0
|
|
20231122,144200,43964150,5220,5220,5220,5220,403
|
|
20231122,144100,41860490,5190,5190,5190,5190,0
|
|
20231122,144000,41860490,5190,5190,5190,5190,0
|
|
20231122,143900,41860490,5190,5190,5190,5190,1
|
|
20231122,143800,41855300,5190,5190,5190,5190,0
|
|
20231122,143700,41855300,5190,5190,5190,5190,0
|
|
20231122,143600,41855300,5190,5190,5190,5190,0
|
|
20231122,143500,41855300,5190,5190,5190,5190,0
|
|
20231122,143400,41855300,5190,5190,5190,5190,288
|
|
20231122,143300,40360580,5220,5220,5220,5220,0
|
|
20231122,143200,40360580,5220,5220,5220,5220,1
|
|
20231122,143100,40355360,5220,5220,5220,5220,0
|
|
20231122,143000,40355360,5220,5220,5220,5220,8
|
|
20231122,142900,40313600,5190,5190,5190,5190,0
|
|
20231122,142800,40313600,5190,5220,5220,5190,439
|
|
20231122,142700,38034740,5210,5210,5210,5210,1
|
|
20231122,142600,38029530,5200,5200,5200,5200,0
|
|
20231122,142500,38029530,5200,5200,5200,5200,0
|
|
20231122,142400,38029530,5200,5200,5200,5200,0
|
|
20231122,142300,38029530,5200,5200,5200,5200,0
|
|
20231122,142200,38029530,5200,5200,5200,5200,0
|
|
20231122,142100,38029530,5200,5200,5200,5200,0
|
|
20231122,142000,38029530,5200,5200,5200,5200,0
|
|
20231122,141900,38029530,5200,5200,5200,5200,2
|
|
20231122,141800,38019130,5200,5200,5200,5200,0
|
|
20231122,141700,38019130,5200,5200,5200,5200,0
|
|
20231122,141600,38019130,5200,5200,5200,5200,0
|
|
20231122,141500,38019130,5200,5200,5200,5200,0
|
|
20231122,141400,38019130,5200,5200,5200,5200,0
|
|
20231122,141300,38019130,5200,5200,5200,5200,0
|
|
20231122,141200,38019130,5200,5200,5200,5200,0
|
|
20231122,141100,38019130,5200,5200,5200,5200,0
|
|
20231122,141000,38019130,5200,5200,5200,5200,0
|
|
20231122,140900,38019130,5200,5200,5200,5200,0
|
|
20231122,140800,38019130,5200,5200,5200,5200,0
|
|
20231122,140700,38019130,5200,5200,5200,5200,0
|
|
20231122,140600,38019130,5200,5200,5200,5200,0
|
|
20231122,140500,38019130,5200,5200,5200,5200,0
|
|
20231122,140400,38019130,5200,5200,5200,5200,0
|
|
20231122,140300,38019130,5200,5200,5200,5200,0
|
|
20231122,140200,38019130,5200,5200,5200,5200,0
|
|
20231122,140100,38019130,5200,5200,5200,5200,0
|
|
20231122,140000,38019130,5200,5200,5200,5200,0
|
|
20231122,135900,38019130,5200,5200,5200,5200,0
|
|
20231122,135800,38019130,5200,5200,5200,5200,0
|
|
20231122,135700,38019130,5200,5200,5200,5200,0
|
|
20231122,135600,38019130,5200,5200,5200,5200,0
|
|
20231122,135500,38019130,5200,5200,5200,5200,0
|
|
20231122,135400,38019130,5200,5200,5200,5200,0
|
|
20231122,135300,38019130,5200,5200,5200,5200,0
|
|
20231122,135200,38019130,5200,5200,5200,5200,0
|
|
20231122,135100,38019130,5200,5200,5200,5200,15
|
|
20231122,135000,37941130,5190,5190,5190,5190,0
|
|
20231122,134900,37941130,5190,5190,5190,5190,0
|
|
20231122,134800,37941130,5190,5190,5190,5190,0
|
|
20231122,134700,37941130,5190,5190,5190,5190,0
|
|
20231122,134600,37941130,5190,5190,5190,5190,103
|
|
20231122,134500,37406560,5190,5190,5190,5190,0
|
|
20231122,134400,37406560,5190,5190,5190,5190,0
|
|
20231122,134300,37406560,5190,5190,5190,5190,0
|
|
20231122,134200,37406560,5190,5190,5190,5190,0
|
|
20231122,134100,37406560,5190,5190,5190,5190,0
|
|
20231122,134000,37406560,5190,5190,5190,5190,0
|
|
20231122,133900,37406560,5190,5190,5190,5190,0
|
|
20231122,133800,37406560,5190,5190,5190,5190,0
|
|
20231122,133700,37406560,5190,5190,5190,5190,0
|
|
20231122,133600,37406560,5190,5190,5190,5190,0
|
|
20231122,133500,37406560,5190,5190,5190,5190,0
|
|
20231122,133400,37406560,5190,5190,5190,5190,0
|
|
20231122,133300,37406560,5190,5190,5190,5190,0
|
|
20231122,133200,37406560,5190,5190,5190,5190,0
|
|
20231122,133100,37406560,5190,5190,5190,5190,5
|
|
20231122,133000,37380610,5190,5190,5190,5190,0
|
|
20231122,132900,37380610,5190,5190,5190,5190,0
|
|
20231122,132800,37380610,5190,5190,5190,5190,0
|
|
20231122,132700,37380610,5190,5190,5190,5190,0
|
|
20231122,132600,37380610,5190,5190,5190,5190,0
|
|
20231122,132500,37380610,5190,5190,5190,5190,0
|
|
20231122,132400,37380610,5190,5190,5190,5190,0
|
|
20231122,132300,37380610,5190,5190,5190,5190,0
|
|
20231122,132200,37380610,5190,5170,5190,5170,68
|
|
20231122,132100,37027770,5170,5170,5170,5170,75
|
|
20231122,132000,36640020,5160,5160,5160,5160,0
|
|
20231122,131900,36640020,5160,5160,5160,5160,0
|
|
20231122,131800,36640020,5160,5160,5160,5160,0
|
|
20231122,131700,36640020,5160,5160,5160,5160,0
|
|
20231122,131600,36640020,5160,5160,5160,5160,0
|
|
20231122,131500,36640020,5160,5160,5160,5160,0
|
|
20231122,131400,36640020,5160,5160,5160,5160,0
|
|
20231122,131300,36640020,5160,5170,5170,5160,149
|
|
20231122,131200,35871080,5170,5170,5170,5170,59
|
|
20231122,131100,35566050,5180,5180,5180,5180,162
|
|
20231122,131000,34726890,5190,5190,5190,5190,0
|
|
20231122,130900,34726890,5190,5190,5190,5190,59
|
|
20231122,130800,34420680,5190,5190,5190,5190,0
|
|
20231122,130700,34420680,5190,5190,5190,5190,0
|
|
20231122,130600,34420680,5190,5190,5190,5190,0
|
|
20231122,130500,34420680,5190,5190,5190,5190,0
|
|
20231122,130400,34420680,5190,5190,5190,5190,0
|
|
20231122,130300,34420680,5190,5190,5190,5190,0
|
|
20231122,130200,34420680,5190,5190,5190,5190,0
|
|
20231122,130100,34420680,5190,5190,5190,5190,0
|
|
20231122,130000,34420680,5190,5190,5190,5190,0
|
|
20231122,125900,34420680,5190,5190,5190,5190,0
|
|
20231122,125800,34420680,5190,5190,5190,5190,0
|
|
20231122,125700,34420680,5190,5190,5190,5190,0
|
|
20231122,125600,34420680,5190,5190,5190,5190,0
|
|
20231122,125500,34420680,5190,5190,5190,5190,0
|
|
20231122,125400,34420680,5190,5190,5190,5190,1
|
|
20231122,125300,34415490,5190,5190,5190,5190,0
|
|
20231122,125200,34415490,5190,5190,5190,5190,0
|
|
20231122,125100,34415490,5190,5190,5190,5190,0
|
|
20231122,125000,34415490,5190,5190,5190,5190,9
|
|
20231122,124900,34368780,5190,5190,5190,5190,0
|
|
20231122,124800,34368780,5190,5190,5190,5190,4
|
|
20231122,124700,34348020,5190,5190,5190,5190,0
|
|
20231122,124600,34348020,5190,5190,5190,5190,0
|
|
20231122,124500,34348020,5190,5190,5190,5190,0
|
|
20231122,124400,34348020,5190,5190,5190,5190,0
|
|
20231122,124300,34348020,5190,5190,5190,5190,0
|
|
20231122,124200,34348020,5190,5190,5190,5190,0
|
|
20231122,124100,34348020,5190,5190,5190,5190,0
|
|
20231122,124000,34348020,5190,5190,5190,5190,0
|
|
20231122,123900,34348020,5190,5190,5190,5190,0
|
|
20231122,123800,34348020,5190,5190,5190,5190,0
|
|
20231122,123700,34348020,5190,5190,5190,5190,0
|
|
20231122,123600,34348020,5190,5190,5190,5190,0
|
|
20231122,123500,34348020,5190,5190,5190,5190,0
|
|
20231122,123400,34348020,5190,5190,5190,5190,0
|
|
20231122,123300,34348020,5190,5190,5190,5190,0
|
|
20231122,123200,34348020,5190,5190,5190,5190,0
|
|
20231122,123100,34348020,5190,5190,5190,5190,0
|
|
20231122,123000,34348020,5190,5190,5190,5190,0
|
|
20231122,122900,34348020,5190,5190,5190,5190,0
|
|
20231122,122800,34348020,5190,5190,5190,5190,0
|
|
20231122,122700,34348020,5190,5190,5190,5190,0
|
|
20231122,122600,34348020,5190,5190,5190,5190,4
|
|
20231122,122500,34327260,5190,5190,5190,5190,0
|
|
20231122,122400,34327260,5190,5190,5190,5190,0
|
|
20231122,122300,34327260,5190,5190,5190,5190,0
|
|
20231122,122200,34327260,5190,5190,5190,5190,0
|
|
20231122,122100,34327260,5190,5190,5190,5190,0
|
|
20231122,122000,34327260,5190,5190,5190,5190,0
|
|
20231122,121900,34327260,5190,5190,5190,5190,0
|
|
20231122,121800,34327260,5190,5190,5190,5190,0
|
|
20231122,121700,34327260,5190,5190,5190,5190,0
|
|
20231122,121600,34327260,5190,5190,5190,5190,0
|
|
20231122,121500,34327260,5190,5190,5190,5190,0
|
|
20231122,121400,34327260,5190,5190,5190,5190,0
|
|
20231122,121300,34327260,5190,5190,5190,5190,0
|
|
20231122,121200,34327260,5190,5190,5190,5190,1
|
|
20231122,121100,34322070,5190,5190,5190,5190,0
|
|
20231122,121000,34322070,5190,5190,5190,5190,0
|
|
20231122,120900,34322070,5190,5190,5190,5190,0
|
|
20231122,120800,34322070,5190,5190,5190,5190,0
|
|
20231122,120700,34322070,5190,5190,5190,5190,0
|
|
20231122,120600,34322070,5190,5190,5190,5190,0
|
|
20231122,120500,34322070,5190,5190,5190,5190,0
|
|
20231122,120400,34322070,5190,5190,5190,5190,2
|
|
20231122,120300,34311690,5190,5190,5190,5190,0
|
|
20231122,120200,34311690,5190,5190,5190,5190,0
|
|
20231122,120100,34311690,5190,5190,5190,5190,4
|
|
20231122,120000,34290930,5190,5190,5190,5190,0
|
|
20231122,115900,34290930,5190,5190,5190,5190,0
|
|
20231122,115800,34290930,5190,5190,5190,5190,0
|
|
20231122,115700,34290930,5190,5190,5190,5190,0
|
|
20231122,115600,34290930,5190,5190,5190,5190,0
|
|
20231122,115500,34290930,5190,5190,5190,5190,0
|
|
20231122,115400,34290930,5190,5190,5190,5190,0
|
|
20231122,115300,34290930,5190,5190,5190,5190,0
|
|
20231122,115200,34290930,5190,5190,5190,5190,81
|
|
20231122,115100,33870540,5180,5180,5180,5180,0
|
|
20231122,115000,33870540,5180,5180,5180,5180,0
|
|
20231122,114900,33870540,5180,5180,5180,5180,0
|
|
20231122,114800,33870540,5180,5180,5180,5180,0
|
|
20231122,114700,33870540,5180,5180,5180,5180,0
|
|
20231122,114600,33870540,5180,5180,5180,5180,6
|
|
20231122,114500,33839460,5170,5170,5170,5170,0
|
|
20231122,114400,33839460,5170,5170,5170,5170,0
|
|
20231122,114300,33839460,5170,5170,5170,5170,0
|
|
20231122,114200,33839460,5170,5170,5170,5170,0
|
|
20231122,114100,33839460,5170,5170,5170,5170,0
|
|
20231122,114000,33839460,5170,5170,5170,5170,0
|
|
20231122,113900,33839460,5170,5170,5170,5170,0
|
|
20231122,113800,33839460,5170,5170,5170,5170,0
|
|
20231122,113700,33839460,5170,5170,5170,5170,0
|
|
20231122,113600,33839460,5170,5170,5170,5170,0
|
|
20231122,113500,33839460,5170,5170,5170,5170,0
|
|
20231122,113400,33839460,5170,5170,5170,5170,148
|
|
20231122,113300,33074300,5160,5160,5160,5160,0
|
|
20231122,113200,33074300,5160,5160,5160,5160,0
|
|
20231122,113100,33074300,5160,5160,5160,5160,0
|
|
20231122,113000,33074300,5160,5160,5160,5160,0
|
|
20231122,112900,33074300,5160,5160,5160,5160,0
|
|
20231122,112800,33074300,5160,5160,5160,5160,0
|
|
20231122,112700,33074300,5160,5160,5160,5160,0
|
|
20231122,112600,33074300,5160,5160,5160,5160,0
|
|
20231122,112500,33074300,5160,5160,5160,5160,0
|
|
20231122,112400,33074300,5160,5160,5160,5160,0
|
|
20231122,112300,33074300,5160,5160,5160,5160,0
|
|
20231122,112200,33074300,5160,5160,5160,5160,0
|
|
20231122,112100,33074300,5160,5160,5160,5160,0
|
|
20231122,112000,33074300,5160,5160,5160,5160,0
|
|
20231122,111900,33074300,5160,5160,5160,5160,0
|
|
20231122,111800,33074300,5160,5160,5160,5160,0
|
|
20231122,111700,33074300,5160,5160,5160,5160,0
|
|
20231122,111600,33074300,5160,5160,5160,5160,0
|
|
20231122,111500,33074300,5160,5160,5160,5160,0
|
|
20231122,111400,33074300,5160,5160,5160,5160,0
|
|
20231122,111300,33074300,5160,5160,5160,5160,0
|
|
20231122,111200,33074300,5160,5160,5160,5160,0
|
|
20231122,111100,33074300,5160,5160,5160,5160,1
|
|
20231122,111000,33069140,5170,5170,5170,5170,0
|
|
20231122,110900,33069140,5170,5170,5170,5170,0
|
|
20231122,110800,33069140,5170,5170,5170,5170,0
|
|
20231122,110700,33069140,5170,5170,5170,5170,0
|
|
20231122,110600,33069140,5170,5170,5170,5170,1
|
|
20231122,110500,33063970,5170,5170,5170,5170,0
|
|
20231122,110400,33063970,5170,5170,5170,5170,0
|
|
20231122,110300,33063970,5170,5170,5170,5170,20
|
|
20231122,110200,32960570,5170,5170,5170,5170,0
|
|
20231122,110100,32960570,5170,5170,5170,5170,1
|
|
20231122,110000,32955400,5160,5170,5170,5160,206
|
|
20231122,105900,31892380,5170,5170,5170,5170,0
|
|
20231122,105800,31892380,5170,5170,5170,5170,1
|
|
20231122,105700,31887210,5170,5180,5180,5170,565
|
|
20231122,105600,28965090,5190,5190,5190,5190,3
|
|
20231122,105500,28949520,5190,5190,5190,5190,0
|
|
20231122,105400,28949520,5190,5190,5190,5190,0
|
|
20231122,105300,28949520,5190,5190,5190,5190,0
|
|
20231122,105200,28949520,5190,5190,5190,5190,0
|
|
20231122,105100,28949520,5190,5190,5190,5190,0
|
|
20231122,105000,28949520,5190,5190,5190,5190,0
|
|
20231122,104900,28949520,5190,5190,5190,5190,0
|
|
20231122,104800,28949520,5190,5190,5190,5190,0
|
|
20231122,104700,28949520,5190,5190,5190,5190,0
|
|
20231122,104600,28949520,5190,5190,5190,5190,0
|
|
20231122,104500,28949520,5190,5190,5190,5190,0
|
|
20231122,104400,28949520,5190,5190,5190,5190,0
|
|
20231122,104300,28949520,5190,5190,5190,5190,0
|
|
20231122,104200,28949520,5190,5190,5190,5190,0
|
|
20231122,104100,28949520,5190,5190,5190,5190,0
|
|
20231122,104000,28949520,5190,5190,5190,5190,0
|
|
20231122,103900,28949520,5190,5190,5190,5190,0
|
|
20231122,103800,28949520,5190,5190,5190,5190,0
|
|
20231122,103700,28949520,5190,5190,5190,5190,0
|
|
20231122,103600,28949520,5190,5190,5190,5190,0
|
|
20231122,103500,28949520,5190,5190,5190,5190,0
|
|
20231122,103400,28949520,5190,5190,5190,5190,0
|
|
20231122,103300,28949520,5190,5190,5190,5190,0
|
|
20231122,103200,28949520,5190,5190,5190,5190,0
|
|
20231122,103100,28949520,5190,5190,5190,5190,0
|
|
20231122,103000,28949520,5190,5190,5190,5190,306
|
|
20231122,102900,27361380,5180,5180,5180,5180,9
|
|
20231122,102800,27314760,5180,5180,5180,5180,0
|
|
20231122,102700,27314760,5180,5180,5180,5180,0
|
|
20231122,102600,27314760,5180,5190,5190,5180,50
|
|
20231122,102500,27055590,5190,5190,5190,5190,18
|
|
20231122,102400,26962170,5190,5190,5190,5190,0
|
|
20231122,102300,26962170,5190,5190,5190,5190,0
|
|
20231122,102200,26962170,5190,5190,5190,5190,0
|
|
20231122,102100,26962170,5190,5190,5190,5190,0
|
|
20231122,102000,26962170,5190,5190,5190,5190,0
|
|
20231122,101900,26962170,5190,5190,5190,5190,0
|
|
20231122,101800,26962170,5190,5190,5190,5190,0
|
|
20231122,101700,26962170,5190,5190,5190,5190,72
|
|
20231122,101600,26588490,5200,5200,5200,5200,0
|
|
20231122,101500,26588490,5200,5200,5200,5200,0
|
|
20231122,101400,26588490,5200,5200,5200,5200,1
|
|
20231122,101300,26583290,5200,5200,5200,5200,1
|
|
20231122,101200,26578090,5200,5200,5200,5200,0
|
|
20231122,101100,26578090,5200,5200,5200,5200,0
|
|
20231122,101000,26578090,5200,5200,5200,5200,41
|
|
20231122,100900,26364890,5200,5200,5200,5200,0
|
|
20231122,100800,26364890,5200,5200,5200,5200,0
|
|
20231122,100700,26364890,5200,5200,5200,5200,0
|
|
20231122,100600,26364890,5200,5200,5200,5200,0
|
|
20231122,100500,26364890,5200,5200,5200,5200,0
|
|
20231122,100400,26364890,5200,5200,5200,5200,0
|
|
20231122,100300,26364890,5200,5200,5200,5200,0
|
|
20231122,100200,26364890,5200,5200,5200,5200,156
|
|
20231122,100100,25553690,5210,5210,5210,5210,0
|
|
20231122,100000,25553690,5210,5200,5210,5200,146
|
|
20231122,095900,24794470,5200,5200,5200,5200,0
|
|
20231122,095800,24794470,5200,5200,5200,5200,0
|
|
20231122,095700,24794470,5200,5200,5200,5200,0
|
|
20231122,095600,24794470,5200,5200,5200,5200,0
|
|
20231122,095500,24794470,5200,5200,5200,5200,403
|
|
20231122,095400,22698870,5210,5210,5210,5210,0
|
|
20231122,095300,22698870,5210,5210,5210,5210,0
|
|
20231122,095200,22698870,5210,5210,5210,5210,0
|
|
20231122,095100,22698870,5210,5210,5210,5210,0
|
|
20231122,095000,22698870,5210,5210,5210,5210,0
|
|
20231122,094900,22698870,5210,5210,5210,5210,455
|
|
20231122,094800,20328320,5210,5220,5220,5210,2171
|
|
20231122,094700,9014910,5220,5230,5230,5220,1009
|
|
20231122,094600,3746170,5240,5240,5240,5240,76
|
|
20231122,094500,3347930,5250,5250,5250,5250,0
|
|
20231122,094400,3347930,5250,5250,5250,5250,62
|
|
20231122,094300,3022430,5250,5250,5250,5250,0
|
|
20231122,094200,3022430,5250,5250,5250,5250,0
|
|
20231122,094100,3022430,5250,5250,5250,5250,0
|
|
20231122,094000,3022430,5250,5250,5250,5250,13
|
|
20231122,093900,2954180,5260,5260,5260,5260,7
|
|
20231122,093800,2917360,5250,5250,5250,5250,1
|
|
20231122,093700,2912110,5260,5260,5260,5260,57
|
|
20231122,093600,2612290,5260,5260,5260,5260,0
|
|
20231122,093500,2612290,5260,5260,5260,5260,0
|
|
20231122,093400,2612290,5260,5260,5260,5260,0
|
|
20231122,093300,2612290,5260,5260,5260,5260,0
|
|
20231122,093200,2612290,5260,5260,5260,5260,0
|
|
20231122,093100,2612290,5260,5260,5260,5260,3
|
|
20231122,093000,2596510,5260,5260,5260,5260,0
|
|
20231122,092900,2596510,5260,5260,5260,5260,0
|
|
20231122,092800,2596510,5260,5260,5260,5260,0
|
|
20231122,092700,2596510,5260,5260,5260,5260,0
|
|
20231122,092600,2596510,5260,5260,5260,5260,0
|
|
20231122,092500,2596510,5260,5260,5260,5260,0
|
|
20231122,092400,2596510,5260,5260,5260,5260,0
|
|
20231122,092300,2596510,5260,5260,5260,5260,0
|
|
20231122,092200,2596510,5260,5260,5260,5260,0
|
|
20231122,092100,2596510,5260,5270,5270,5260,64
|
|
20231122,092000,2259390,5270,5270,5270,5270,0
|
|
20231122,091900,2259390,5270,5270,5270,5270,0
|
|
20231122,091800,2259390,5270,5270,5270,5270,0
|
|
20231122,091700,2259390,5270,5270,5270,5270,0
|
|
20231122,091600,2259390,5270,5270,5270,5270,29
|
|
20231122,091500,2106560,5270,5270,5270,5270,0
|
|
20231122,091400,2106560,5270,5270,5270,5270,0
|
|
20231122,091300,2106560,5270,5270,5270,5270,0
|
|
20231122,091200,2106560,5270,5270,5270,5270,3
|
|
20231122,091100,2090750,5280,5280,5280,5280,0
|
|
20231122,091000,2090750,5280,5280,5280,5280,0
|
|
20231122,090900,2090750,5280,5280,5280,5280,0
|
|
20231122,090800,2090750,5280,5280,5280,5280,0
|
|
20231122,090700,2090750,5280,5280,5280,5280,0
|
|
20231122,090600,2090750,5280,5280,5280,5280,0
|
|
20231122,090500,2090750,5280,5280,5280,5280,0
|
|
20231122,090400,2090750,5280,5280,5280,5280,2
|
|
20231122,090300,2080190,5280,5280,5280,5280,0
|
|
20231122,090200,2080190,5280,5280,5280,5280,3
|
|
20231122,090100,2064350,5270,5270,5270,5270,0
|
|
20231122,090000,2064350,5270,5280,5280,5270,391
|