680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,201700,36805910,5160,5160,5160,5160,101
|
|
20231127,201600,36805910,5160,5160,5160,5160,0
|
|
20231127,201500,36805910,5160,5160,5160,5160,0
|
|
20231127,201400,36805910,5160,5160,5160,5160,0
|
|
20231127,201300,36805910,5160,5160,5160,5160,0
|
|
20231127,201200,36805910,5160,5160,5160,5160,0
|
|
20231127,201100,36805910,5160,5160,5160,5160,0
|
|
20231127,201000,36805910,5160,5160,5160,5160,0
|
|
20231127,200900,36805910,5160,5160,5160,5160,0
|
|
20231127,200800,36805910,5160,5160,5160,5160,0
|
|
20231127,200700,36805910,5160,5160,5160,5160,0
|
|
20231127,200600,36805910,5160,5160,5160,5160,0
|
|
20231127,200500,36805910,5160,5160,5160,5160,0
|
|
20231127,200400,36805910,5160,5160,5160,5160,0
|
|
20231127,200300,36805910,5160,5160,5160,5160,0
|
|
20231127,200200,36805910,5160,5160,5160,5160,0
|
|
20231127,200100,36805910,5160,5160,5160,5160,0
|
|
20231127,200000,36805910,5160,5160,5160,5160,0
|
|
20231127,195900,36805910,5160,5160,5160,5160,0
|
|
20231127,195800,36805910,5160,5160,5160,5160,0
|
|
20231127,195700,36805910,5160,5160,5160,5160,0
|
|
20231127,195600,36805910,5160,5160,5160,5160,0
|
|
20231127,195500,36805910,5160,5160,5160,5160,0
|
|
20231127,195400,36805910,5160,5160,5160,5160,0
|
|
20231127,195300,36805910,5160,5160,5160,5160,0
|
|
20231127,195200,36805910,5160,5160,5160,5160,0
|
|
20231127,195100,36805910,5160,5160,5160,5160,0
|
|
20231127,195000,36805910,5160,5160,5160,5160,0
|
|
20231127,194900,36805910,5160,5160,5160,5160,0
|
|
20231127,194800,36805910,5160,5160,5160,5160,0
|
|
20231127,194700,36805910,5160,5160,5160,5160,101
|
|
20231127,194600,36805910,5160,5160,5160,5160,0
|
|
20231127,194500,36805910,5160,5160,5160,5160,0
|
|
20231127,194400,36805910,5160,5160,5160,5160,0
|
|
20231127,194300,36805910,5160,5160,5160,5160,0
|
|
20231127,194200,36805910,5160,5160,5160,5160,0
|
|
20231127,194100,36805910,5160,5160,5160,5160,0
|
|
20231127,194000,36805910,5160,5160,5160,5160,0
|
|
20231127,193900,36805910,5160,5160,5160,5160,0
|
|
20231127,193800,36805910,5160,5160,5160,5160,0
|
|
20231127,193700,36805910,5160,5160,5160,5160,0
|
|
20231127,193600,36805910,5160,5160,5160,5160,0
|
|
20231127,193500,36805910,5160,5160,5160,5160,0
|
|
20231127,193400,36805910,5160,5160,5160,5160,0
|
|
20231127,193300,36805910,5160,5160,5160,5160,0
|
|
20231127,193200,36805910,5160,5160,5160,5160,0
|
|
20231127,193100,36805910,5160,5160,5160,5160,0
|
|
20231127,193000,36805910,5160,5160,5160,5160,0
|
|
20231127,192900,36805910,5160,5160,5160,5160,0
|
|
20231127,192800,36805910,5160,5160,5160,5160,0
|
|
20231127,192700,36805910,5160,5160,5160,5160,0
|
|
20231127,192600,36805910,5160,5160,5160,5160,0
|
|
20231127,192500,36805910,5160,5160,5160,5160,0
|
|
20231127,192400,36805910,5160,5160,5160,5160,0
|
|
20231127,192300,36805910,5160,5160,5160,5160,0
|
|
20231127,192200,36805910,5160,5160,5160,5160,0
|
|
20231127,192100,36805910,5160,5160,5160,5160,0
|
|
20231127,192000,36805910,5160,5160,5160,5160,0
|
|
20231127,191900,36805910,5160,5160,5160,5160,0
|
|
20231127,191800,36805910,5160,5160,5160,5160,0
|
|
20231127,191700,36805910,5160,5160,5160,5160,101
|
|
20231127,191600,36805910,5160,5160,5160,5160,0
|
|
20231127,191500,36805910,5160,5160,5160,5160,0
|
|
20231127,191400,36805910,5160,5160,5160,5160,0
|
|
20231127,191300,36805910,5160,5160,5160,5160,0
|
|
20231127,191200,36805910,5160,5160,5160,5160,0
|
|
20231127,191100,36805910,5160,5160,5160,5160,0
|
|
20231127,191000,36805910,5160,5160,5160,5160,0
|
|
20231127,190900,36805910,5160,5160,5160,5160,0
|
|
20231127,190800,36805910,5160,5160,5160,5160,0
|
|
20231127,190700,36805910,5160,5160,5160,5160,0
|
|
20231127,190600,36805910,5160,5160,5160,5160,0
|
|
20231127,190500,36805910,5160,5160,5160,5160,0
|
|
20231127,190400,36805910,5160,5160,5160,5160,0
|
|
20231127,190300,36805910,5160,5160,5160,5160,0
|
|
20231127,190200,36805910,5160,5160,5160,5160,0
|
|
20231127,190100,36805910,5160,5160,5160,5160,0
|
|
20231127,190000,36805910,5160,5160,5160,5160,0
|
|
20231127,185900,36805910,5160,5160,5160,5160,0
|
|
20231127,185800,36805910,5160,5160,5160,5160,0
|
|
20231127,185700,36805910,5160,5160,5160,5160,0
|
|
20231127,185600,36805910,5160,5160,5160,5160,0
|
|
20231127,185500,36805910,5160,5160,5160,5160,0
|
|
20231127,185400,36805910,5160,5160,5160,5160,0
|
|
20231127,185300,36805910,5160,5160,5160,5160,0
|
|
20231127,185200,36805910,5160,5160,5160,5160,0
|
|
20231127,185100,36805910,5160,5160,5160,5160,0
|
|
20231127,185000,36805910,5160,5160,5160,5160,0
|
|
20231127,184900,36805910,5160,5160,5160,5160,0
|
|
20231127,184800,36805910,5160,5160,5160,5160,0
|
|
20231127,184700,36805910,5160,5160,5160,5160,101
|
|
20231127,184600,36805910,5160,5160,5160,5160,0
|
|
20231127,184500,36805910,5160,5160,5160,5160,0
|
|
20231127,184400,36805910,5160,5160,5160,5160,0
|
|
20231127,184300,36805910,5160,5160,5160,5160,0
|
|
20231127,184200,36805910,5160,5160,5160,5160,0
|
|
20231127,184100,36805910,5160,5160,5160,5160,0
|
|
20231127,184000,36805910,5160,5160,5160,5160,0
|
|
20231127,183900,36805910,5160,5160,5160,5160,0
|
|
20231127,183800,36805910,5160,5160,5160,5160,0
|
|
20231127,183700,36805910,5160,5160,5160,5160,0
|
|
20231127,183600,36805910,5160,5160,5160,5160,0
|
|
20231127,183500,36805910,5160,5160,5160,5160,0
|
|
20231127,183400,36805910,5160,5160,5160,5160,0
|
|
20231127,183300,36805910,5160,5160,5160,5160,0
|
|
20231127,183200,36805910,5160,5160,5160,5160,0
|
|
20231127,183100,36805910,5160,5160,5160,5160,0
|
|
20231127,183000,36805910,5160,5160,5160,5160,0
|
|
20231127,182900,36805910,5160,5160,5160,5160,0
|
|
20231127,182800,36805910,5160,5160,5160,5160,0
|
|
20231127,182700,36805910,5160,5160,5160,5160,0
|
|
20231127,182600,36805910,5160,5160,5160,5160,0
|
|
20231127,182500,36805910,5160,5160,5160,5160,0
|
|
20231127,182400,36805910,5160,5160,5160,5160,0
|
|
20231127,182300,36805910,5160,5160,5160,5160,0
|
|
20231127,182200,36805910,5160,5160,5160,5160,0
|
|
20231127,182100,36805910,5160,5160,5160,5160,0
|
|
20231127,182000,36805910,5160,5160,5160,5160,0
|
|
20231127,181900,36805910,5160,5160,5160,5160,0
|
|
20231127,181800,36805910,5160,5160,5160,5160,0
|
|
20231127,181700,36805910,5160,5160,5160,5160,101
|
|
20231127,181600,36805910,5160,5160,5160,5160,0
|
|
20231127,181500,36805910,5160,5160,5160,5160,0
|
|
20231127,181400,36805910,5160,5160,5160,5160,0
|
|
20231127,181300,36805910,5160,5160,5160,5160,0
|
|
20231127,181200,36805910,5160,5160,5160,5160,0
|
|
20231127,181100,36805910,5160,5160,5160,5160,0
|
|
20231127,181000,36805910,5160,5160,5160,5160,0
|
|
20231127,180900,36805910,5160,5160,5160,5160,0
|
|
20231127,180800,36805910,5160,5160,5160,5160,0
|
|
20231127,180700,36805910,5160,5160,5160,5160,0
|
|
20231127,180600,36805910,5160,5160,5160,5160,0
|
|
20231127,180500,36805910,5160,5160,5160,5160,0
|
|
20231127,180400,36805910,5160,5160,5160,5160,0
|
|
20231127,180300,36805910,5160,5160,5160,5160,0
|
|
20231127,180200,36805910,5160,5160,5160,5160,0
|
|
20231127,180100,36805910,5160,5160,5160,5160,0
|
|
20231127,180000,36805910,5160,5160,5160,5160,0
|
|
20231127,175900,36805910,5160,5160,5160,5160,0
|
|
20231127,175800,36805910,5160,5160,5160,5160,0
|
|
20231127,175700,36805910,5160,5160,5160,5160,0
|
|
20231127,175600,36805910,5160,5160,5160,5160,0
|
|
20231127,175500,36805910,5160,5160,5160,5160,0
|
|
20231127,175400,36805910,5160,5160,5160,5160,0
|
|
20231127,175300,36805910,5160,5160,5160,5160,0
|
|
20231127,175200,36805910,5160,5160,5160,5160,0
|
|
20231127,175100,36805910,5160,5160,5160,5160,0
|
|
20231127,175000,36805910,5160,5160,5160,5160,0
|
|
20231127,174900,36805910,5160,5160,5160,5160,0
|
|
20231127,174800,36805910,5160,5160,5160,5160,0
|
|
20231127,174700,36805910,5160,5160,5160,5160,101
|
|
20231127,174600,36805910,5160,5160,5160,5160,0
|
|
20231127,174500,36805910,5160,5160,5160,5160,0
|
|
20231127,174400,36805910,5160,5160,5160,5160,0
|
|
20231127,174300,36805910,5160,5160,5160,5160,0
|
|
20231127,174200,36805910,5160,5160,5160,5160,0
|
|
20231127,174100,36805910,5160,5160,5160,5160,0
|
|
20231127,174000,36805910,5160,5160,5160,5160,0
|
|
20231127,173900,36805910,5160,5160,5160,5160,0
|
|
20231127,173800,36805910,5160,5160,5160,5160,0
|
|
20231127,173700,36805910,5160,5160,5160,5160,0
|
|
20231127,173600,36805910,5160,5160,5160,5160,0
|
|
20231127,173500,36805910,5160,5160,5160,5160,0
|
|
20231127,173400,36805910,5160,5160,5160,5160,0
|
|
20231127,173300,36805910,5160,5160,5160,5160,0
|
|
20231127,173200,36805910,5160,5160,5160,5160,0
|
|
20231127,173100,36805910,5160,5160,5160,5160,0
|
|
20231127,173000,36805910,5160,5160,5160,5160,0
|
|
20231127,172900,36805910,5160,5160,5160,5160,0
|
|
20231127,172800,36805910,5160,5160,5160,5160,0
|
|
20231127,172700,36805910,5160,5160,5160,5160,0
|
|
20231127,172600,36805910,5160,5160,5160,5160,0
|
|
20231127,172500,36805910,5160,5160,5160,5160,0
|
|
20231127,172400,36805910,5160,5160,5160,5160,0
|
|
20231127,172300,36805910,5160,5160,5160,5160,0
|
|
20231127,172200,36805910,5160,5160,5160,5160,0
|
|
20231127,172100,36805910,5160,5160,5160,5160,0
|
|
20231127,172000,36805910,5160,5160,5160,5160,0
|
|
20231127,171900,36805910,5160,5160,5160,5160,0
|
|
20231127,171800,36805910,5160,5160,5160,5160,0
|
|
20231127,171700,36805910,5160,5160,5160,5160,101
|
|
20231127,171600,36805910,5160,5160,5160,5160,0
|
|
20231127,171500,36805910,5160,5160,5160,5160,0
|
|
20231127,171400,36805910,5160,5160,5160,5160,0
|
|
20231127,171300,36805910,5160,5160,5160,5160,0
|
|
20231127,171200,36805910,5160,5160,5160,5160,0
|
|
20231127,171100,36805910,5160,5160,5160,5160,0
|
|
20231127,171000,36805910,5160,5160,5160,5160,0
|
|
20231127,170900,36805910,5160,5160,5160,5160,0
|
|
20231127,170800,36805910,5160,5160,5160,5160,0
|
|
20231127,170700,36805910,5160,5160,5160,5160,0
|
|
20231127,170600,36805910,5160,5160,5160,5160,0
|
|
20231127,170500,36805910,5160,5160,5160,5160,0
|
|
20231127,170400,36805910,5160,5160,5160,5160,0
|
|
20231127,170300,36805910,5160,5160,5160,5160,0
|
|
20231127,170200,36805910,5160,5160,5160,5160,0
|
|
20231127,170100,36805910,5160,5160,5160,5160,0
|
|
20231127,170000,36805910,5160,5160,5160,5160,0
|
|
20231127,165900,36805910,5160,5160,5160,5160,0
|
|
20231127,165800,36805910,5160,5160,5160,5160,0
|
|
20231127,165700,36805910,5160,5160,5160,5160,0
|
|
20231127,165600,36805910,5160,5160,5160,5160,0
|
|
20231127,165500,36805910,5160,5160,5160,5160,0
|
|
20231127,165400,36805910,5160,5160,5160,5160,0
|
|
20231127,165300,36805910,5160,5160,5160,5160,0
|
|
20231127,165200,36805910,5160,5160,5160,5160,0
|
|
20231127,165100,36805910,5160,5160,5160,5160,0
|
|
20231127,165000,36805910,5160,5160,5160,5160,0
|
|
20231127,164900,36805910,5160,5160,5160,5160,0
|
|
20231127,164800,36805910,5160,5160,5160,5160,0
|
|
20231127,164700,36805910,5160,5160,5160,5160,101
|
|
20231127,164600,36805910,5160,5160,5160,5160,0
|
|
20231127,164500,36805910,5160,5160,5160,5160,0
|
|
20231127,164400,36805910,5160,5160,5160,5160,0
|
|
20231127,164300,36805910,5160,5160,5160,5160,0
|
|
20231127,164200,36805910,5160,5160,5160,5160,0
|
|
20231127,164100,36805910,5160,5160,5160,5160,0
|
|
20231127,164000,36805910,5160,5160,5160,5160,0
|
|
20231127,163900,36805910,5160,5160,5160,5160,0
|
|
20231127,163800,36805910,5160,5160,5160,5160,0
|
|
20231127,163700,36805910,5160,5160,5160,5160,0
|
|
20231127,163600,36805910,5160,5160,5160,5160,0
|
|
20231127,163500,36805910,5160,5160,5160,5160,0
|
|
20231127,163400,36805910,5160,5160,5160,5160,0
|
|
20231127,163300,36805910,5160,5160,5160,5160,0
|
|
20231127,163200,36805910,5160,5160,5160,5160,0
|
|
20231127,163100,36805910,5160,5160,5160,5160,0
|
|
20231127,163000,36805910,5160,5160,5160,5160,0
|
|
20231127,162900,36805910,5160,5160,5160,5160,0
|
|
20231127,162800,36805910,5160,5160,5160,5160,0
|
|
20231127,162700,36805910,5160,5160,5160,5160,0
|
|
20231127,162600,36805910,5160,5160,5160,5160,0
|
|
20231127,162500,36805910,5160,5160,5160,5160,0
|
|
20231127,162400,36805910,5160,5160,5160,5160,0
|
|
20231127,162300,36805910,5160,5160,5160,5160,0
|
|
20231127,162200,36805910,5160,5160,5160,5160,0
|
|
20231127,162100,36805910,5160,5160,5160,5160,0
|
|
20231127,162000,36805910,5160,5160,5160,5160,0
|
|
20231127,161900,36805910,5160,5160,5160,5160,0
|
|
20231127,161800,36805910,5160,5160,5160,5160,0
|
|
20231127,161700,36805910,5160,5160,5160,5160,101
|
|
20231127,161600,36805910,5160,5160,5160,5160,0
|
|
20231127,161500,36805910,5160,5160,5160,5160,0
|
|
20231127,161400,36805910,5160,5160,5160,5160,0
|
|
20231127,161300,36805910,5160,5160,5160,5160,0
|
|
20231127,161200,36805910,5160,5160,5160,5160,0
|
|
20231127,161100,36805910,5160,5160,5160,5160,0
|
|
20231127,161000,36805910,5160,5160,5160,5160,0
|
|
20231127,160900,36805910,5160,5160,5160,5160,0
|
|
20231127,160800,36805910,5160,5160,5160,5160,0
|
|
20231127,160700,36805910,5160,5160,5160,5160,0
|
|
20231127,160600,36805910,5160,5160,5160,5160,0
|
|
20231127,160500,36805910,5160,5160,5160,5160,0
|
|
20231127,160400,36805910,5160,5160,5160,5160,0
|
|
20231127,160300,36805910,5160,5160,5160,5160,0
|
|
20231127,160200,36805910,5160,5160,5160,5160,0
|
|
20231127,160100,36805910,5160,5160,5160,5160,0
|
|
20231127,160000,36805910,5160,5160,5160,5160,0
|
|
20231127,155900,36805910,5160,5160,5160,5160,0
|
|
20231127,155800,36805910,5160,5160,5160,5160,0
|
|
20231127,155700,36805910,5160,5160,5160,5160,0
|
|
20231127,155600,36805910,5160,5160,5160,5160,0
|
|
20231127,155500,36805910,5160,5160,5160,5160,0
|
|
20231127,155400,36805910,5160,5160,5160,5160,0
|
|
20231127,155300,36805910,5160,5160,5160,5160,0
|
|
20231127,155200,36805910,5160,5160,5160,5160,0
|
|
20231127,155100,36805910,5160,5160,5160,5160,0
|
|
20231127,155000,36805910,5160,5160,5160,5160,0
|
|
20231127,154900,36805910,5160,5160,5160,5160,0
|
|
20231127,154800,36805910,5160,5160,5160,5160,0
|
|
20231127,154700,36805910,5160,5160,5160,5160,101
|
|
20231127,154600,36805910,5160,5160,5160,5160,0
|
|
20231127,154500,36805910,5160,5160,5160,5160,0
|
|
20231127,154400,36805910,5160,5160,5160,5160,0
|
|
20231127,154300,36805910,5160,5160,5160,5160,0
|
|
20231127,154200,36805910,5160,5160,5160,5160,0
|
|
20231127,154100,36805910,5160,5160,5160,5160,0
|
|
20231127,154000,36805910,5160,5160,5160,5160,0
|
|
20231127,153900,36805910,5160,5160,5160,5160,0
|
|
20231127,153800,36805910,5160,5160,5160,5160,0
|
|
20231127,153700,36805910,5160,5160,5160,5160,0
|
|
20231127,153600,36805910,5160,5160,5160,5160,0
|
|
20231127,153500,36805910,5160,5160,5160,5160,0
|
|
20231127,153400,36805910,5160,5160,5160,5160,0
|
|
20231127,153300,36805910,5160,5160,5160,5160,0
|
|
20231127,153200,36805910,5160,5160,5160,5160,0
|
|
20231127,153100,36805910,5160,5160,5160,5160,0
|
|
20231127,153000,36805910,5160,5160,5160,5160,101
|
|
20231127,152900,36284750,5150,5150,5150,5150,0
|
|
20231127,152800,36284750,5150,5150,5150,5150,0
|
|
20231127,152700,36284750,5150,5150,5150,5150,0
|
|
20231127,152600,36284750,5150,5150,5150,5150,0
|
|
20231127,152500,36284750,5150,5150,5150,5150,0
|
|
20231127,152400,36284750,5150,5150,5150,5150,0
|
|
20231127,152300,36284750,5150,5150,5150,5150,0
|
|
20231127,152200,36284750,5150,5150,5150,5150,0
|
|
20231127,152100,36284750,5150,5150,5150,5150,0
|
|
20231127,152000,36284750,5150,5150,5150,5150,0
|
|
20231127,151900,36284750,5150,5150,5150,5150,0
|
|
20231127,151800,36284750,5150,5150,5150,5150,1
|
|
20231127,151700,36279600,5160,5160,5160,5160,574
|
|
20231127,151600,33317760,5160,5160,5160,5160,0
|
|
20231127,151500,33317760,5160,5160,5160,5160,0
|
|
20231127,151400,33317760,5160,5160,5160,5160,0
|
|
20231127,151300,33317760,5160,5160,5160,5160,0
|
|
20231127,151200,33317760,5160,5160,5160,5160,0
|
|
20231127,151100,33317760,5160,5160,5160,5160,0
|
|
20231127,151000,33317760,5160,5150,5160,5150,18
|
|
20231127,150900,33224970,5160,5160,5160,5160,0
|
|
20231127,150800,33224970,5160,5160,5160,5160,0
|
|
20231127,150700,33224970,5160,5160,5160,5160,0
|
|
20231127,150600,33224970,5160,5160,5160,5160,0
|
|
20231127,150500,33224970,5160,5160,5160,5160,10
|
|
20231127,150400,33173370,5160,5160,5160,5160,0
|
|
20231127,150300,33173370,5160,5160,5160,5160,0
|
|
20231127,150200,33173370,5160,5160,5160,5160,0
|
|
20231127,150100,33173370,5160,5160,5160,5160,0
|
|
20231127,150000,33173370,5160,5160,5160,5160,0
|
|
20231127,145900,33173370,5160,5160,5160,5160,0
|
|
20231127,145800,33173370,5160,5160,5160,5160,0
|
|
20231127,145700,33173370,5160,5160,5160,5160,0
|
|
20231127,145600,33173370,5160,5160,5160,5160,0
|
|
20231127,145500,33173370,5160,5160,5160,5160,0
|
|
20231127,145400,33173370,5160,5160,5160,5160,0
|
|
20231127,145300,33173370,5160,5160,5160,5160,0
|
|
20231127,145200,33173370,5160,5160,5160,5160,0
|
|
20231127,145100,33173370,5160,5160,5160,5160,0
|
|
20231127,145000,33173370,5160,5160,5160,5160,0
|
|
20231127,144900,33173370,5160,5160,5160,5160,0
|
|
20231127,144800,33173370,5160,5160,5160,5160,100
|
|
20231127,144700,32657370,5140,5140,5140,5140,0
|
|
20231127,144600,32657370,5140,5140,5140,5140,0
|
|
20231127,144500,32657370,5140,5140,5140,5140,0
|
|
20231127,144400,32657370,5140,5140,5140,5140,0
|
|
20231127,144300,32657370,5140,5140,5140,5140,0
|
|
20231127,144200,32657370,5140,5140,5140,5140,0
|
|
20231127,144100,32657370,5140,5140,5140,5140,0
|
|
20231127,144000,32657370,5140,5140,5140,5140,0
|
|
20231127,143900,32657370,5140,5140,5140,5140,0
|
|
20231127,143800,32657370,5140,5140,5140,5140,0
|
|
20231127,143700,32657370,5140,5150,5150,5140,50
|
|
20231127,143600,32400360,5160,5160,5160,5160,0
|
|
20231127,143500,32400360,5160,5160,5160,5160,0
|
|
20231127,143400,32400360,5160,5160,5160,5160,0
|
|
20231127,143300,32400360,5160,5160,5160,5160,1
|
|
20231127,143200,32395200,5160,5160,5160,5160,310
|
|
20231127,143100,30795600,5150,5150,5150,5150,11
|
|
20231127,143000,30738950,5140,5140,5140,5140,64
|
|
20231127,142900,30409990,5150,5150,5150,5150,0
|
|
20231127,142800,30409990,5150,5150,5150,5150,0
|
|
20231127,142700,30409990,5150,5150,5150,5150,0
|
|
20231127,142600,30409990,5150,5150,5150,5150,0
|
|
20231127,142500,30409990,5150,5150,5150,5150,0
|
|
20231127,142400,30409990,5150,5150,5150,5150,0
|
|
20231127,142300,30409990,5150,5150,5150,5150,0
|
|
20231127,142200,30409990,5150,5150,5150,5150,0
|
|
20231127,142100,30409990,5150,5150,5150,5150,0
|
|
20231127,142000,30409990,5150,5150,5150,5150,0
|
|
20231127,141900,30409990,5150,5150,5150,5150,9
|
|
20231127,141800,30363640,5140,5140,5140,5140,0
|
|
20231127,141700,30363640,5140,5140,5140,5140,0
|
|
20231127,141600,30363640,5140,5140,5140,5140,0
|
|
20231127,141500,30363640,5140,5140,5140,5140,0
|
|
20231127,141400,30363640,5140,5140,5140,5140,0
|
|
20231127,141300,30363640,5140,5140,5140,5140,0
|
|
20231127,141200,30363640,5140,5140,5140,5140,0
|
|
20231127,141100,30363640,5140,5140,5140,5140,0
|
|
20231127,141000,30363640,5140,5140,5140,5140,6
|
|
20231127,140900,30332800,5150,5150,5150,5150,0
|
|
20231127,140800,30332800,5150,5150,5150,5150,0
|
|
20231127,140700,30332800,5150,5150,5150,5150,0
|
|
20231127,140600,30332800,5150,5150,5150,5150,0
|
|
20231127,140500,30332800,5150,5150,5150,5150,0
|
|
20231127,140400,30332800,5150,5150,5150,5150,0
|
|
20231127,140300,30332800,5150,5150,5150,5150,19
|
|
20231127,140200,30234950,5150,5150,5150,5150,0
|
|
20231127,140100,30234950,5150,5150,5150,5150,0
|
|
20231127,140000,30234950,5150,5150,5150,5150,0
|
|
20231127,135900,30234950,5150,5150,5150,5150,0
|
|
20231127,135800,30234950,5150,5150,5150,5150,6
|
|
20231127,135700,30204050,5150,5150,5150,5150,0
|
|
20231127,135600,30204050,5150,5150,5150,5150,19
|
|
20231127,135500,30106200,5150,5150,5150,5150,0
|
|
20231127,135400,30106200,5150,5150,5150,5150,0
|
|
20231127,135300,30106200,5150,5150,5150,5150,0
|
|
20231127,135200,30106200,5150,5150,5150,5150,0
|
|
20231127,135100,30106200,5150,5150,5150,5150,0
|
|
20231127,135000,30106200,5150,5150,5150,5150,0
|
|
20231127,134900,30106200,5150,5150,5150,5150,0
|
|
20231127,134800,30106200,5150,5150,5150,5150,0
|
|
20231127,134700,30106200,5150,5150,5150,5150,0
|
|
20231127,134600,30106200,5150,5150,5150,5150,2
|
|
20231127,134500,30095900,5150,5150,5150,5150,7
|
|
20231127,134400,30059850,5150,5150,5150,5150,0
|
|
20231127,134300,30059850,5150,5150,5150,5150,0
|
|
20231127,134200,30059850,5150,5150,5150,5150,0
|
|
20231127,134100,30059850,5150,5150,5150,5150,0
|
|
20231127,134000,30059850,5150,5150,5150,5150,0
|
|
20231127,133900,30059850,5150,5150,5150,5150,0
|
|
20231127,133800,30059850,5150,5150,5150,5150,0
|
|
20231127,133700,30059850,5150,5150,5150,5150,0
|
|
20231127,133600,30059850,5150,5150,5150,5150,0
|
|
20231127,133500,30059850,5150,5160,5160,5150,91
|
|
20231127,133400,29591110,5150,5150,5150,5150,0
|
|
20231127,133300,29591110,5150,5150,5150,5150,0
|
|
20231127,133200,29591110,5150,5150,5150,5150,0
|
|
20231127,133100,29591110,5150,5150,5150,5150,0
|
|
20231127,133000,29591110,5150,5150,5150,5150,0
|
|
20231127,132900,29591110,5150,5150,5150,5150,0
|
|
20231127,132800,29591110,5150,5150,5150,5150,0
|
|
20231127,132700,29591110,5150,5150,5150,5150,0
|
|
20231127,132600,29591110,5150,5150,5150,5150,0
|
|
20231127,132500,29591110,5150,5150,5150,5150,0
|
|
20231127,132400,29591110,5150,5150,5150,5150,0
|
|
20231127,132300,29591110,5150,5150,5150,5150,0
|
|
20231127,132200,29591110,5150,5150,5150,5150,0
|
|
20231127,132100,29591110,5150,5150,5150,5150,0
|
|
20231127,132000,29591110,5150,5150,5150,5150,0
|
|
20231127,131900,29591110,5150,5150,5150,5150,0
|
|
20231127,131800,29591110,5150,5150,5150,5150,0
|
|
20231127,131700,29591110,5150,5150,5150,5150,0
|
|
20231127,131600,29591110,5150,5150,5150,5150,0
|
|
20231127,131500,29591110,5150,5150,5150,5150,0
|
|
20231127,131400,29591110,5150,5150,5150,5150,0
|
|
20231127,131300,29591110,5150,5150,5150,5150,0
|
|
20231127,131200,29591110,5150,5150,5150,5150,0
|
|
20231127,131100,29591110,5150,5150,5150,5150,0
|
|
20231127,131000,29591110,5150,5150,5150,5150,0
|
|
20231127,130900,29591110,5150,5150,5150,5150,206
|
|
20231127,130800,28530210,5160,5160,5160,5160,0
|
|
20231127,130700,28530210,5160,5160,5160,5160,0
|
|
20231127,130600,28530210,5160,5160,5160,5160,0
|
|
20231127,130500,28530210,5160,5160,5160,5160,0
|
|
20231127,130400,28530210,5160,5160,5160,5160,0
|
|
20231127,130300,28530210,5160,5150,5160,5150,721
|
|
20231127,130200,24812060,5150,5150,5150,5150,0
|
|
20231127,130100,24812060,5150,5150,5150,5150,0
|
|
20231127,130000,24812060,5150,5150,5150,5150,0
|
|
20231127,125900,24812060,5150,5150,5150,5150,0
|
|
20231127,125800,24812060,5150,5150,5150,5150,0
|
|
20231127,125700,24812060,5150,5150,5150,5150,0
|
|
20231127,125600,24812060,5150,5150,5150,5150,0
|
|
20231127,125500,24812060,5150,5150,5150,5150,0
|
|
20231127,125400,24812060,5150,5150,5150,5150,1
|
|
20231127,125300,24806910,5150,5150,5150,5150,0
|
|
20231127,125200,24806910,5150,5150,5150,5150,0
|
|
20231127,125100,24806910,5150,5150,5150,5150,0
|
|
20231127,125000,24806910,5150,5150,5150,5150,0
|
|
20231127,124900,24806910,5150,5150,5150,5150,71
|
|
20231127,124800,24441260,5150,5150,5150,5150,0
|
|
20231127,124700,24441260,5150,5150,5150,5150,0
|
|
20231127,124600,24441260,5150,5150,5150,5150,0
|
|
20231127,124500,24441260,5150,5150,5150,5150,85
|
|
20231127,124400,24003510,5160,5160,5160,5160,2
|
|
20231127,124300,23993190,5160,5160,5160,5160,0
|
|
20231127,124200,23993190,5160,5160,5160,5160,0
|
|
20231127,124100,23993190,5160,5160,5160,5160,0
|
|
20231127,124000,23993190,5160,5160,5160,5160,0
|
|
20231127,123900,23993190,5160,5160,5160,5160,0
|
|
20231127,123800,23993190,5160,5160,5160,5160,1
|
|
20231127,123700,23988030,5160,5160,5160,5160,0
|
|
20231127,123600,23988030,5160,5160,5160,5160,0
|
|
20231127,123500,23988030,5160,5160,5160,5160,0
|
|
20231127,123400,23988030,5160,5160,5160,5160,0
|
|
20231127,123300,23988030,5160,5160,5160,5160,0
|
|
20231127,123200,23988030,5160,5160,5160,5160,0
|
|
20231127,123100,23988030,5160,5160,5160,5160,0
|
|
20231127,123000,23988030,5160,5160,5160,5160,0
|
|
20231127,122900,23988030,5160,5160,5160,5160,0
|
|
20231127,122800,23988030,5160,5160,5160,5160,0
|
|
20231127,122700,23988030,5160,5160,5160,5160,96
|
|
20231127,122600,23492670,5160,5160,5160,5160,0
|
|
20231127,122500,23492670,5160,5160,5160,5160,0
|
|
20231127,122400,23492670,5160,5160,5160,5160,0
|
|
20231127,122300,23492670,5160,5160,5160,5160,700
|
|
20231127,122200,19880670,5170,5170,5170,5170,0
|
|
20231127,122100,19880670,5170,5170,5170,5170,0
|
|
20231127,122000,19880670,5170,5170,5170,5170,3
|
|
20231127,121900,19865160,5160,5160,5160,5160,1
|
|
20231127,121800,19860000,5170,5170,5170,5170,0
|
|
20231127,121700,19860000,5170,5170,5170,5170,0
|
|
20231127,121600,19860000,5170,5170,5170,5170,0
|
|
20231127,121500,19860000,5170,5170,5170,5170,206
|
|
20231127,121400,18794980,5180,5180,5180,5180,0
|
|
20231127,121300,18794980,5180,5180,5180,5180,0
|
|
20231127,121200,18794980,5180,5180,5180,5180,0
|
|
20231127,121100,18794980,5180,5180,5180,5180,0
|
|
20231127,121000,18794980,5180,5180,5180,5180,0
|
|
20231127,120900,18794980,5180,5180,5180,5180,96
|
|
20231127,120800,18297700,5170,5170,5170,5170,6
|
|
20231127,120700,18266680,5180,5180,5180,5180,0
|
|
20231127,120600,18266680,5180,5180,5180,5180,0
|
|
20231127,120500,18266680,5180,5180,5180,5180,0
|
|
20231127,120400,18266680,5180,5180,5180,5180,0
|
|
20231127,120300,18266680,5180,5180,5180,5180,0
|
|
20231127,120200,18266680,5180,5180,5180,5180,0
|
|
20231127,120100,18266680,5180,5180,5180,5180,0
|
|
20231127,120000,18266680,5180,5180,5180,5180,0
|
|
20231127,115900,18266680,5180,5180,5180,5180,0
|
|
20231127,115800,18266680,5180,5180,5180,5180,0
|
|
20231127,115700,18266680,5180,5180,5180,5180,0
|
|
20231127,115600,18266680,5180,5180,5180,5180,0
|
|
20231127,115500,18266680,5180,5180,5180,5180,0
|
|
20231127,115400,18266680,5180,5180,5180,5180,0
|
|
20231127,115300,18266680,5180,5180,5180,5180,0
|
|
20231127,115200,18266680,5180,5180,5180,5180,0
|
|
20231127,115100,18266680,5180,5180,5180,5180,0
|
|
20231127,115000,18266680,5180,5180,5180,5180,0
|
|
20231127,114900,18266680,5180,5180,5180,5180,0
|
|
20231127,114800,18266680,5180,5180,5180,5180,0
|
|
20231127,114700,18266680,5180,5180,5180,5180,0
|
|
20231127,114600,18266680,5180,5180,5180,5180,100
|
|
20231127,114500,17748680,5180,5180,5180,5180,0
|
|
20231127,114400,17748680,5180,5180,5180,5180,0
|
|
20231127,114300,17748680,5180,5180,5180,5180,0
|
|
20231127,114200,17748680,5180,5180,5180,5180,0
|
|
20231127,114100,17748680,5180,5180,5180,5180,0
|
|
20231127,114000,17748680,5180,5180,5180,5180,0
|
|
20231127,113900,17748680,5180,5180,5180,5180,0
|
|
20231127,113800,17748680,5180,5180,5180,5180,0
|
|
20231127,113700,17748680,5180,5180,5180,5180,0
|
|
20231127,113600,17748680,5180,5180,5180,5180,1
|
|
20231127,113500,17743500,5170,5170,5170,5170,0
|
|
20231127,113400,17743500,5170,5170,5170,5170,0
|
|
20231127,113300,17743500,5170,5170,5170,5170,0
|
|
20231127,113200,17743500,5170,5170,5170,5170,0
|
|
20231127,113100,17743500,5170,5170,5170,5170,0
|
|
20231127,113000,17743500,5170,5170,5170,5170,0
|
|
20231127,112900,17743500,5170,5170,5170,5170,0
|
|
20231127,112800,17743500,5170,5170,5170,5170,0
|
|
20231127,112700,17743500,5170,5170,5170,5170,0
|
|
20231127,112600,17743500,5170,5170,5170,5170,0
|
|
20231127,112500,17743500,5170,5170,5170,5170,0
|
|
20231127,112400,17743500,5170,5170,5170,5170,0
|
|
20231127,112300,17743500,5170,5170,5170,5170,0
|
|
20231127,112200,17743500,5170,5170,5170,5170,0
|
|
20231127,112100,17743500,5170,5170,5170,5170,0
|
|
20231127,112000,17743500,5170,5170,5170,5170,0
|
|
20231127,111900,17743500,5170,5170,5170,5170,0
|
|
20231127,111800,17743500,5170,5170,5170,5170,42
|
|
20231127,111700,17526360,5160,5160,5160,5160,0
|
|
20231127,111600,17526360,5160,5160,5160,5160,0
|
|
20231127,111500,17526360,5160,5160,5160,5160,0
|
|
20231127,111400,17526360,5160,5160,5160,5160,668
|
|
20231127,111300,14079480,5160,5160,5160,5160,0
|
|
20231127,111200,14079480,5160,5160,5160,5160,0
|
|
20231127,111100,14079480,5160,5160,5160,5160,0
|
|
20231127,111000,14079480,5160,5160,5160,5160,0
|
|
20231127,110900,14079480,5160,5160,5160,5160,0
|
|
20231127,110800,14079480,5160,5160,5160,5160,0
|
|
20231127,110700,14079480,5160,5160,5160,5160,7
|
|
20231127,110600,14043360,5170,5170,5170,5170,0
|
|
20231127,110500,14043360,5170,5170,5170,5170,0
|
|
20231127,110400,14043360,5170,5170,5170,5170,1
|
|
20231127,110300,14038190,5170,5170,5170,5170,0
|
|
20231127,110200,14038190,5170,5170,5170,5170,0
|
|
20231127,110100,14038190,5170,5170,5170,5170,0
|
|
20231127,110000,14038190,5170,5170,5170,5170,8
|
|
20231127,105900,13996830,5170,5170,5170,5170,0
|
|
20231127,105800,13996830,5170,5170,5170,5170,0
|
|
20231127,105700,13996830,5170,5170,5170,5170,0
|
|
20231127,105600,13996830,5170,5170,5170,5170,0
|
|
20231127,105500,13996830,5170,5170,5170,5170,1
|
|
20231127,105400,13991660,5170,5170,5170,5170,0
|
|
20231127,105300,13991660,5170,5170,5170,5170,0
|
|
20231127,105200,13991660,5170,5170,5170,5170,0
|
|
20231127,105100,13991660,5170,5170,5170,5170,0
|
|
20231127,105000,13991660,5170,5170,5170,5170,0
|
|
20231127,104900,13991660,5170,5170,5170,5170,0
|
|
20231127,104800,13991660,5170,5170,5170,5170,0
|
|
20231127,104700,13991660,5170,5170,5170,5170,0
|
|
20231127,104600,13991660,5170,5170,5170,5170,0
|
|
20231127,104500,13991660,5170,5170,5170,5170,0
|
|
20231127,104400,13991660,5170,5170,5170,5170,17
|
|
20231127,104300,13903770,5170,5170,5170,5170,0
|
|
20231127,104200,13903770,5170,5170,5170,5170,0
|
|
20231127,104100,13903770,5170,5170,5170,5170,3
|
|
20231127,104000,13888260,5190,5190,5190,5190,0
|
|
20231127,103900,13888260,5190,5190,5190,5190,0
|
|
20231127,103800,13888260,5190,5190,5190,5190,0
|
|
20231127,103700,13888260,5190,5190,5190,5190,0
|
|
20231127,103600,13888260,5190,5190,5190,5190,3
|
|
20231127,103500,13872690,5160,5160,5160,5160,0
|
|
20231127,103400,13872690,5160,5160,5160,5160,0
|
|
20231127,103300,13872690,5160,5160,5160,5160,0
|
|
20231127,103200,13872690,5160,5160,5160,5160,0
|
|
20231127,103100,13872690,5160,5160,5160,5160,0
|
|
20231127,103000,13872690,5160,5160,5160,5160,0
|
|
20231127,102900,13872690,5160,5160,5160,5160,0
|
|
20231127,102800,13872690,5160,5160,5160,5160,0
|
|
20231127,102700,13872690,5160,5160,5160,5160,29
|
|
20231127,102600,13723050,5160,5160,5160,5160,0
|
|
20231127,102500,13723050,5160,5160,5160,5160,0
|
|
20231127,102400,13723050,5160,5160,5160,5160,0
|
|
20231127,102300,13723050,5160,5160,5160,5160,0
|
|
20231127,102200,13723050,5160,5160,5160,5160,0
|
|
20231127,102100,13723050,5160,5160,5160,5160,0
|
|
20231127,102000,13723050,5160,5160,5160,5160,0
|
|
20231127,101900,13723050,5160,5160,5160,5160,0
|
|
20231127,101800,13723050,5160,5160,5160,5160,0
|
|
20231127,101700,13723050,5160,5160,5160,5160,0
|
|
20231127,101600,13723050,5160,5160,5160,5160,111
|
|
20231127,101500,13150290,5160,5160,5160,5160,1
|
|
20231127,101400,13145130,5190,5190,5190,5190,0
|
|
20231127,101300,13145130,5190,5190,5190,5190,1
|
|
20231127,101200,13139940,5160,5160,5160,5160,0
|
|
20231127,101100,13139940,5160,5160,5160,5160,0
|
|
20231127,101000,13139940,5160,5160,5160,5160,0
|
|
20231127,100900,13139940,5160,5160,5160,5160,0
|
|
20231127,100800,13139940,5160,5160,5160,5160,0
|
|
20231127,100700,13139940,5160,5160,5160,5160,0
|
|
20231127,100600,13139940,5160,5160,5160,5160,7
|
|
20231127,100500,13103820,5170,5170,5170,5170,0
|
|
20231127,100400,13103820,5170,5170,5170,5170,0
|
|
20231127,100300,13103820,5170,5190,5190,5170,562
|
|
20231127,100200,10193410,5190,5190,5190,5190,0
|
|
20231127,100100,10193410,5190,5190,5190,5190,0
|
|
20231127,100000,10193410,5190,5190,5190,5190,0
|
|
20231127,095900,10193410,5190,5190,5190,5190,0
|
|
20231127,095800,10193410,5190,5190,5190,5190,0
|
|
20231127,095700,10193410,5190,5190,5190,5190,90
|
|
20231127,095600,9726310,5200,5200,5200,5200,0
|
|
20231127,095500,9726310,5200,5200,5200,5200,10
|
|
20231127,095400,9674310,5190,5190,5190,5190,0
|
|
20231127,095300,9674310,5190,5190,5190,5190,0
|
|
20231127,095200,9674310,5190,5190,5190,5190,74
|
|
20231127,095100,9290250,5190,5190,5190,5190,233
|
|
20231127,095000,8080980,5190,5190,5190,5190,0
|
|
20231127,094900,8080980,5190,5190,5190,5190,0
|
|
20231127,094800,8080980,5190,5190,5190,5190,0
|
|
20231127,094700,8080980,5190,5190,5190,5190,0
|
|
20231127,094600,8080980,5190,5190,5190,5190,0
|
|
20231127,094500,8080980,5190,5190,5190,5190,31
|
|
20231127,094400,7920090,5190,5190,5190,5190,0
|
|
20231127,094300,7920090,5190,5200,5200,5190,858
|
|
20231127,094200,3463560,5200,5200,5200,5200,0
|
|
20231127,094100,3463560,5200,5200,5200,5200,1
|
|
20231127,094000,3458360,5210,5210,5210,5210,0
|
|
20231127,093900,3458360,5210,5210,5210,5210,0
|
|
20231127,093800,3458360,5210,5210,5210,5210,49
|
|
20231127,093700,3203070,5210,5210,5210,5210,0
|
|
20231127,093600,3203070,5210,5210,5210,5210,0
|
|
20231127,093500,3203070,5210,5210,5210,5210,0
|
|
20231127,093400,3203070,5210,5210,5210,5210,0
|
|
20231127,093300,3203070,5210,5210,5210,5210,0
|
|
20231127,093200,3203070,5210,5210,5210,5210,0
|
|
20231127,093100,3203070,5210,5210,5210,5210,4
|
|
20231127,093000,3182230,5220,5220,5220,5220,1
|
|
20231127,092900,3177010,5220,5220,5220,5220,0
|
|
20231127,092800,3177010,5220,5220,5220,5220,0
|
|
20231127,092700,3177010,5220,5220,5220,5220,0
|
|
20231127,092600,3177010,5220,5220,5220,5220,0
|
|
20231127,092500,3177010,5220,5220,5220,5220,0
|
|
20231127,092400,3177010,5220,5220,5220,5220,71
|
|
20231127,092300,2806390,5200,5200,5200,5200,0
|
|
20231127,092200,2806390,5200,5200,5200,5200,1
|
|
20231127,092100,2801190,5200,5200,5200,5200,0
|
|
20231127,092000,2801190,5200,5200,5200,5200,1
|
|
20231127,091900,2795990,5220,5220,5220,5220,0
|
|
20231127,091800,2795990,5220,5220,5220,5220,0
|
|
20231127,091700,2795990,5220,5220,5220,5220,27
|
|
20231127,091600,2655050,5210,5210,5210,5210,1
|
|
20231127,091500,2649840,5210,5210,5210,5210,10
|
|
20231127,091400,2597740,5200,5200,5200,5200,0
|
|
20231127,091300,2597740,5200,5200,5200,5200,0
|
|
20231127,091200,2597740,5200,5200,5200,5200,1
|
|
20231127,091100,2592540,5200,5200,5200,5200,0
|
|
20231127,091000,2592540,5200,5200,5200,5200,0
|
|
20231127,090900,2592540,5200,5200,5200,5200,203
|
|
20231127,090800,1536940,5200,5200,5200,5200,9
|
|
20231127,090700,1490140,5220,5220,5220,5220,0
|
|
20231127,090600,1490140,5220,5220,5220,5220,0
|
|
20231127,090500,1490140,5220,5220,5220,5220,0
|
|
20231127,090400,1490140,5220,5220,5220,5220,0
|
|
20231127,090300,1490140,5220,5220,5220,5220,0
|
|
20231127,090200,1490140,5220,5220,5220,5220,8
|
|
20231127,090100,1448380,5210,5210,5210,5210,0
|
|
20231127,090000,1448380,5210,5210,5210,5210,278
|