622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,191900,580954630,5320,5320,5320,5320,1098
|
|
20231121,191800,580954630,5320,5320,5320,5320,0
|
|
20231121,191700,580954630,5320,5320,5320,5320,0
|
|
20231121,191600,580954630,5320,5320,5320,5320,0
|
|
20231121,191500,580954630,5320,5320,5320,5320,0
|
|
20231121,191400,580954630,5320,5320,5320,5320,0
|
|
20231121,191300,580954630,5320,5320,5320,5320,0
|
|
20231121,191200,580954630,5320,5320,5320,5320,0
|
|
20231121,191100,580954630,5320,5320,5320,5320,0
|
|
20231121,191000,580954630,5320,5320,5320,5320,0
|
|
20231121,190900,580954630,5320,5320,5320,5320,0
|
|
20231121,190800,580954630,5320,5320,5320,5320,0
|
|
20231121,190700,580954630,5320,5320,5320,5320,0
|
|
20231121,190600,580954630,5320,5320,5320,5320,0
|
|
20231121,190500,580954630,5320,5320,5320,5320,0
|
|
20231121,190400,580954630,5320,5320,5320,5320,0
|
|
20231121,190300,580954630,5320,5320,5320,5320,0
|
|
20231121,190200,580954630,5320,5320,5320,5320,0
|
|
20231121,190100,580954630,5320,5320,5320,5320,0
|
|
20231121,190000,580954630,5320,5320,5320,5320,0
|
|
20231121,185900,580954630,5320,5320,5320,5320,0
|
|
20231121,185800,580954630,5320,5320,5320,5320,0
|
|
20231121,185700,580954630,5320,5320,5320,5320,0
|
|
20231121,185600,580954630,5320,5320,5320,5320,0
|
|
20231121,185500,580954630,5320,5320,5320,5320,0
|
|
20231121,185400,580954630,5320,5320,5320,5320,0
|
|
20231121,185300,580954630,5320,5320,5320,5320,0
|
|
20231121,185200,580954630,5320,5320,5320,5320,0
|
|
20231121,185100,580954630,5320,5320,5320,5320,0
|
|
20231121,185000,580954630,5320,5320,5320,5320,0
|
|
20231121,184900,580954630,5320,5320,5320,5320,1098
|
|
20231121,184800,580954630,5320,5320,5320,5320,0
|
|
20231121,184700,580954630,5320,5320,5320,5320,0
|
|
20231121,184600,580954630,5320,5320,5320,5320,0
|
|
20231121,184500,580954630,5320,5320,5320,5320,0
|
|
20231121,184400,580954630,5320,5320,5320,5320,0
|
|
20231121,184300,580954630,5320,5320,5320,5320,0
|
|
20231121,184200,580954630,5320,5320,5320,5320,0
|
|
20231121,184100,580954630,5320,5320,5320,5320,0
|
|
20231121,184000,580954630,5320,5320,5320,5320,0
|
|
20231121,183900,580954630,5320,5320,5320,5320,0
|
|
20231121,183800,580954630,5320,5320,5320,5320,0
|
|
20231121,183700,580954630,5320,5320,5320,5320,0
|
|
20231121,183600,580954630,5320,5320,5320,5320,0
|
|
20231121,183500,580954630,5320,5320,5320,5320,0
|
|
20231121,183400,580954630,5320,5320,5320,5320,0
|
|
20231121,183300,580954630,5320,5320,5320,5320,0
|
|
20231121,183200,580954630,5320,5320,5320,5320,0
|
|
20231121,183100,580954630,5320,5320,5320,5320,0
|
|
20231121,183000,580954630,5320,5320,5320,5320,0
|
|
20231121,182900,580954630,5320,5320,5320,5320,0
|
|
20231121,182800,580954630,5320,5320,5320,5320,0
|
|
20231121,182700,580954630,5320,5320,5320,5320,0
|
|
20231121,182600,580954630,5320,5320,5320,5320,0
|
|
20231121,182500,580954630,5320,5320,5320,5320,0
|
|
20231121,182400,580954630,5320,5320,5320,5320,0
|
|
20231121,182300,580954630,5320,5320,5320,5320,0
|
|
20231121,182200,580954630,5320,5320,5320,5320,0
|
|
20231121,182100,580954630,5320,5320,5320,5320,0
|
|
20231121,182000,580954630,5320,5320,5320,5320,0
|
|
20231121,181900,580954630,5320,5320,5320,5320,1098
|
|
20231121,181800,580954630,5320,5320,5320,5320,0
|
|
20231121,181700,580954630,5320,5320,5320,5320,0
|
|
20231121,181600,580954630,5320,5320,5320,5320,0
|
|
20231121,181500,580954630,5320,5320,5320,5320,0
|
|
20231121,181400,580954630,5320,5320,5320,5320,0
|
|
20231121,181300,580954630,5320,5320,5320,5320,0
|
|
20231121,181200,580954630,5320,5320,5320,5320,0
|
|
20231121,181100,580954630,5320,5320,5320,5320,0
|
|
20231121,181000,580954630,5320,5320,5320,5320,0
|
|
20231121,180900,580954630,5320,5320,5320,5320,0
|
|
20231121,180800,580954630,5320,5320,5320,5320,0
|
|
20231121,180700,580954630,5320,5320,5320,5320,0
|
|
20231121,180600,580954630,5320,5320,5320,5320,0
|
|
20231121,180500,580954630,5320,5320,5320,5320,0
|
|
20231121,180400,580954630,5320,5320,5320,5320,0
|
|
20231121,180300,580954630,5320,5320,5320,5320,0
|
|
20231121,180200,580954630,5320,5320,5320,5320,0
|
|
20231121,180100,580954630,5320,5320,5320,5320,0
|
|
20231121,180000,580954630,5320,5320,5320,5320,0
|
|
20231121,175900,580954630,5320,5320,5320,5320,0
|
|
20231121,175800,580954630,5320,5320,5320,5320,0
|
|
20231121,175700,580954630,5320,5320,5320,5320,0
|
|
20231121,175600,580954630,5320,5320,5320,5320,0
|
|
20231121,175500,580954630,5320,5320,5320,5320,0
|
|
20231121,175400,580954630,5320,5320,5320,5320,0
|
|
20231121,175300,580954630,5320,5320,5320,5320,0
|
|
20231121,175200,580954630,5320,5320,5320,5320,0
|
|
20231121,175100,580954630,5320,5320,5320,5320,0
|
|
20231121,175000,580954630,5320,5320,5320,5320,0
|
|
20231121,174900,580954630,5320,5320,5320,5320,1098
|
|
20231121,174800,580954630,5320,5320,5320,5320,0
|
|
20231121,174700,580954630,5320,5320,5320,5320,0
|
|
20231121,174600,580954630,5320,5320,5320,5320,0
|
|
20231121,174500,580954630,5320,5320,5320,5320,0
|
|
20231121,174400,580954630,5320,5320,5320,5320,0
|
|
20231121,174300,580954630,5320,5320,5320,5320,0
|
|
20231121,174200,580954630,5320,5320,5320,5320,0
|
|
20231121,174100,580954630,5320,5320,5320,5320,0
|
|
20231121,174000,580954630,5320,5320,5320,5320,0
|
|
20231121,173900,580954630,5320,5320,5320,5320,0
|
|
20231121,173800,580954630,5320,5320,5320,5320,0
|
|
20231121,173700,580954630,5320,5320,5320,5320,0
|
|
20231121,173600,580954630,5320,5320,5320,5320,0
|
|
20231121,173500,580954630,5320,5320,5320,5320,0
|
|
20231121,173400,580954630,5320,5320,5320,5320,0
|
|
20231121,173300,580954630,5320,5320,5320,5320,0
|
|
20231121,173200,580954630,5320,5320,5320,5320,0
|
|
20231121,173100,580954630,5320,5320,5320,5320,0
|
|
20231121,173000,580954630,5320,5320,5320,5320,0
|
|
20231121,172900,580954630,5320,5320,5320,5320,0
|
|
20231121,172800,580954630,5320,5320,5320,5320,0
|
|
20231121,172700,580954630,5320,5320,5320,5320,0
|
|
20231121,172600,580954630,5320,5320,5320,5320,0
|
|
20231121,172500,580954630,5320,5320,5320,5320,0
|
|
20231121,172400,580954630,5320,5320,5320,5320,0
|
|
20231121,172300,580954630,5320,5320,5320,5320,0
|
|
20231121,172200,580954630,5320,5320,5320,5320,0
|
|
20231121,172100,580954630,5320,5320,5320,5320,0
|
|
20231121,172000,580954630,5320,5320,5320,5320,0
|
|
20231121,171900,580954630,5320,5320,5320,5320,1098
|
|
20231121,171800,580954630,5320,5320,5320,5320,0
|
|
20231121,171700,580954630,5320,5320,5320,5320,0
|
|
20231121,171600,580954630,5320,5320,5320,5320,0
|
|
20231121,171500,580954630,5320,5320,5320,5320,0
|
|
20231121,171400,580954630,5320,5320,5320,5320,0
|
|
20231121,171300,580954630,5320,5320,5320,5320,0
|
|
20231121,171200,580954630,5320,5320,5320,5320,0
|
|
20231121,171100,580954630,5320,5320,5320,5320,0
|
|
20231121,171000,580954630,5320,5320,5320,5320,0
|
|
20231121,170900,580954630,5320,5320,5320,5320,0
|
|
20231121,170800,580954630,5320,5320,5320,5320,0
|
|
20231121,170700,580954630,5320,5320,5320,5320,0
|
|
20231121,170600,580954630,5320,5320,5320,5320,0
|
|
20231121,170500,580954630,5320,5320,5320,5320,0
|
|
20231121,170400,580954630,5320,5320,5320,5320,0
|
|
20231121,170300,580954630,5320,5320,5320,5320,0
|
|
20231121,170200,580954630,5320,5320,5320,5320,0
|
|
20231121,170100,580954630,5320,5320,5320,5320,0
|
|
20231121,170000,580954630,5320,5320,5320,5320,0
|
|
20231121,165900,580954630,5320,5320,5320,5320,0
|
|
20231121,165800,580954630,5320,5320,5320,5320,0
|
|
20231121,165700,580954630,5320,5320,5320,5320,0
|
|
20231121,165600,580954630,5320,5320,5320,5320,0
|
|
20231121,165500,580954630,5320,5320,5320,5320,0
|
|
20231121,165400,580954630,5320,5320,5320,5320,0
|
|
20231121,165300,580954630,5320,5320,5320,5320,0
|
|
20231121,165200,580954630,5320,5320,5320,5320,0
|
|
20231121,165100,580954630,5320,5320,5320,5320,0
|
|
20231121,165000,580954630,5320,5320,5320,5320,0
|
|
20231121,164900,580954630,5320,5320,5320,5320,1098
|
|
20231121,164800,580954630,5320,5320,5320,5320,0
|
|
20231121,164700,580954630,5320,5320,5320,5320,0
|
|
20231121,164600,580954630,5320,5320,5320,5320,0
|
|
20231121,164500,580954630,5320,5320,5320,5320,0
|
|
20231121,164400,580954630,5320,5320,5320,5320,0
|
|
20231121,164300,580954630,5320,5320,5320,5320,0
|
|
20231121,164200,580954630,5320,5320,5320,5320,0
|
|
20231121,164100,580954630,5320,5320,5320,5320,0
|
|
20231121,164000,580954630,5320,5320,5320,5320,0
|
|
20231121,163900,580954630,5320,5320,5320,5320,0
|
|
20231121,163800,580954630,5320,5320,5320,5320,0
|
|
20231121,163700,580954630,5320,5320,5320,5320,0
|
|
20231121,163600,580954630,5320,5320,5320,5320,0
|
|
20231121,163500,580954630,5320,5320,5320,5320,0
|
|
20231121,163400,580954630,5320,5320,5320,5320,0
|
|
20231121,163300,580954630,5320,5320,5320,5320,0
|
|
20231121,163200,580954630,5320,5320,5320,5320,0
|
|
20231121,163100,580954630,5320,5320,5320,5320,0
|
|
20231121,163000,580954630,5320,5320,5320,5320,0
|
|
20231121,162900,580954630,5320,5320,5320,5320,0
|
|
20231121,162800,580954630,5320,5320,5320,5320,0
|
|
20231121,162700,580954630,5320,5320,5320,5320,0
|
|
20231121,162600,580954630,5320,5320,5320,5320,0
|
|
20231121,162500,580954630,5320,5320,5320,5320,0
|
|
20231121,162400,580954630,5320,5320,5320,5320,0
|
|
20231121,162300,580954630,5320,5320,5320,5320,0
|
|
20231121,162200,580954630,5320,5320,5320,5320,0
|
|
20231121,162100,580954630,5320,5320,5320,5320,0
|
|
20231121,162000,580954630,5320,5320,5320,5320,0
|
|
20231121,161900,580954630,5320,5320,5320,5320,1098
|
|
20231121,161800,580954630,5320,5320,5320,5320,0
|
|
20231121,161700,580954630,5320,5320,5320,5320,0
|
|
20231121,161600,580954630,5320,5320,5320,5320,0
|
|
20231121,161500,580954630,5320,5320,5320,5320,0
|
|
20231121,161400,580954630,5320,5320,5320,5320,0
|
|
20231121,161300,580954630,5320,5320,5320,5320,0
|
|
20231121,161200,580954630,5320,5320,5320,5320,0
|
|
20231121,161100,580954630,5320,5320,5320,5320,0
|
|
20231121,161000,580954630,5320,5320,5320,5320,0
|
|
20231121,160900,580954630,5320,5320,5320,5320,0
|
|
20231121,160800,580954630,5320,5320,5320,5320,0
|
|
20231121,160700,580954630,5320,5320,5320,5320,0
|
|
20231121,160600,580954630,5320,5320,5320,5320,0
|
|
20231121,160500,580954630,5320,5320,5320,5320,0
|
|
20231121,160400,580954630,5320,5320,5320,5320,0
|
|
20231121,160300,580954630,5320,5320,5320,5320,0
|
|
20231121,160200,580954630,5320,5320,5320,5320,0
|
|
20231121,160100,580954630,5320,5320,5320,5320,0
|
|
20231121,160000,580954630,5320,5320,5320,5320,0
|
|
20231121,155900,580954630,5320,5320,5320,5320,0
|
|
20231121,155800,580954630,5320,5320,5320,5320,0
|
|
20231121,155700,580954630,5320,5320,5320,5320,0
|
|
20231121,155600,580954630,5320,5320,5320,5320,0
|
|
20231121,155500,580954630,5320,5320,5320,5320,0
|
|
20231121,155400,580954630,5320,5320,5320,5320,0
|
|
20231121,155300,580954630,5320,5320,5320,5320,0
|
|
20231121,155200,580954630,5320,5320,5320,5320,0
|
|
20231121,155100,580954630,5320,5320,5320,5320,0
|
|
20231121,155000,580954630,5320,5320,5320,5320,0
|
|
20231121,154900,580954630,5320,5320,5320,5320,1098
|
|
20231121,154800,580954630,5320,5320,5320,5320,0
|
|
20231121,154700,580954630,5320,5320,5320,5320,0
|
|
20231121,154600,580954630,5320,5320,5320,5320,0
|
|
20231121,154500,580954630,5320,5320,5320,5320,0
|
|
20231121,154400,580954630,5320,5320,5320,5320,0
|
|
20231121,154300,580954630,5320,5320,5320,5320,0
|
|
20231121,154200,580954630,5320,5320,5320,5320,0
|
|
20231121,154100,580954630,5320,5320,5320,5320,0
|
|
20231121,154000,580954630,5320,5320,5320,5320,0
|
|
20231121,153900,580954630,5320,5320,5320,5320,0
|
|
20231121,153800,580954630,5320,5320,5320,5320,0
|
|
20231121,153700,580954630,5320,5320,5320,5320,0
|
|
20231121,153600,580954630,5320,5320,5320,5320,0
|
|
20231121,153500,580954630,5320,5320,5320,5320,0
|
|
20231121,153400,580954630,5320,5320,5320,5320,0
|
|
20231121,153300,580954630,5320,5320,5320,5320,0
|
|
20231121,153200,580954630,5320,5320,5320,5320,0
|
|
20231121,153100,580954630,5320,5320,5320,5320,0
|
|
20231121,153000,580954630,5320,5320,5320,5320,1098
|
|
20231121,152900,575113270,5330,5330,5330,5330,0
|
|
20231121,152800,575113270,5330,5330,5330,5330,0
|
|
20231121,152700,575113270,5330,5330,5330,5330,0
|
|
20231121,152600,575113270,5330,5330,5330,5330,0
|
|
20231121,152500,575113270,5330,5330,5330,5330,0
|
|
20231121,152400,575113270,5330,5330,5330,5330,0
|
|
20231121,152300,575113270,5330,5330,5330,5330,0
|
|
20231121,152200,575113270,5330,5330,5330,5330,0
|
|
20231121,152100,575113270,5330,5330,5330,5330,0
|
|
20231121,152000,575113270,5330,5330,5330,5330,0
|
|
20231121,151900,575113270,5330,5330,5330,5330,38
|
|
20231121,151800,574910730,5330,5330,5330,5330,5
|
|
20231121,151700,574884080,5330,5320,5330,5320,196
|
|
20231121,151600,573841330,5320,5330,5330,5320,562
|
|
20231121,151500,570851430,5330,5320,5330,5320,249
|
|
20231121,151400,569526720,5330,5330,5330,5330,0
|
|
20231121,151300,569526720,5330,5330,5330,5330,0
|
|
20231121,151200,569526720,5330,5320,5330,5320,4
|
|
20231121,151100,569505430,5340,5330,5340,5320,23
|
|
20231121,151000,569382970,5340,5340,5340,5320,504
|
|
20231121,150900,566701580,5340,5340,5340,5340,173
|
|
20231121,150800,565777760,5340,5340,5340,5340,0
|
|
20231121,150700,565777760,5340,5330,5340,5330,2037
|
|
20231121,150600,554920540,5330,5330,5330,5330,3
|
|
20231121,150500,554904550,5330,5330,5340,5320,6
|
|
20231121,150400,554872570,5340,5340,5340,5320,22
|
|
20231121,150300,554755470,5340,5340,5340,5340,11
|
|
20231121,150200,554696730,5340,5340,5340,5340,0
|
|
20231121,150100,554696730,5340,5330,5340,5330,197
|
|
20231121,150000,553646710,5330,5330,5330,5330,0
|
|
20231121,145900,553646710,5330,5320,5330,5320,81
|
|
20231121,145800,553215580,5330,5330,5330,5320,3
|
|
20231121,145700,553199600,5330,5330,5330,5330,0
|
|
20231121,145600,553199600,5330,5330,5330,5330,1
|
|
20231121,145500,553194270,5330,5320,5330,5320,13
|
|
20231121,145400,553124990,5330,5320,5330,5320,505
|
|
20231121,145300,550438360,5330,5330,5330,5320,4
|
|
20231121,145200,550417050,5320,5330,5330,5320,7
|
|
20231121,145100,550379770,5340,5320,5340,5320,50
|
|
20231121,145000,550113750,5330,5330,5330,5330,100
|
|
20231121,144900,549580750,5330,5320,5340,5320,212
|
|
20231121,144800,548451590,5340,5330,5350,5320,905
|
|
20231121,144700,543622870,5340,5340,5340,5340,1
|
|
20231121,144600,543617530,5340,5320,5340,5320,855
|
|
20231121,144500,539060850,5320,5320,5320,5320,102
|
|
20231121,144400,538518210,5330,5330,5330,5330,1
|
|
20231121,144300,538512880,5330,5330,5330,5330,0
|
|
20231121,144200,538512880,5330,5320,5330,5320,123
|
|
20231121,144100,537858500,5320,5320,5320,5320,1
|
|
20231121,144000,537853180,5320,5320,5320,5310,207
|
|
20231121,143900,536753940,5320,5320,5330,5320,132
|
|
20231121,143800,536051690,5330,5330,5330,5330,0
|
|
20231121,143700,536051690,5330,5330,5330,5330,0
|
|
20231121,143600,536051690,5330,5330,5330,5330,0
|
|
20231121,143500,536051690,5330,5330,5330,5330,1
|
|
20231121,143400,536046360,5330,5330,5330,5330,1
|
|
20231121,143300,536041030,5330,5320,5330,5320,52
|
|
20231121,143200,535764370,5330,5330,5330,5330,0
|
|
20231121,143100,535764370,5330,5320,5330,5320,3903
|
|
20231121,143000,515000350,5320,5310,5320,5310,281
|
|
20231121,142900,513508220,5310,5320,5320,5310,1353
|
|
20231121,142800,506323780,5310,5310,5310,5310,1
|
|
20231121,142700,506318470,5330,5310,5330,5310,11
|
|
20231121,142600,506259860,5330,5300,5330,5300,2
|
|
20231121,142500,506249230,5300,5300,5300,5300,54
|
|
20231121,142400,505963030,5300,5300,5300,5300,0
|
|
20231121,142300,505963030,5300,5330,5330,5300,200
|
|
20231121,142200,504901690,5310,5310,5310,5310,10
|
|
20231121,142100,504848590,5310,5310,5310,5310,360
|
|
20231121,142000,502936990,5310,5320,5320,5310,110
|
|
20231121,141900,502352790,5320,5320,5320,5320,49
|
|
20231121,141800,502092110,5330,5330,5330,5330,1
|
|
20231121,141700,502086780,5330,5330,5330,5330,7
|
|
20231121,141600,502049470,5330,5320,5330,5320,301
|
|
20231121,141500,500448140,5320,5320,5320,5320,12
|
|
20231121,141400,500384300,5320,5300,5320,5300,648
|
|
20231121,141300,496942610,5310,5310,5310,5310,176
|
|
20231121,141200,496008050,5310,5310,5310,5310,0
|
|
20231121,141100,496008050,5310,5310,5310,5310,1
|
|
20231121,141000,496002740,5310,5310,5310,5310,0
|
|
20231121,140900,496002740,5310,5320,5320,5310,24
|
|
20231121,140800,495875290,5320,5320,5320,5320,0
|
|
20231121,140700,495875290,5320,5320,5320,5320,0
|
|
20231121,140600,495875290,5320,5320,5320,5320,0
|
|
20231121,140500,495875290,5320,5320,5320,5320,0
|
|
20231121,140400,495875290,5320,5320,5320,5320,0
|
|
20231121,140300,495875290,5320,5320,5320,5320,1
|
|
20231121,140200,495869970,5300,5300,5300,5300,0
|
|
20231121,140100,495869970,5300,5300,5300,5300,0
|
|
20231121,140000,495869970,5300,5300,5300,5300,0
|
|
20231121,135900,495869970,5300,5300,5300,5300,0
|
|
20231121,135800,495869970,5300,5310,5310,5300,946
|
|
20231121,135700,490855500,5310,5310,5310,5310,133
|
|
20231121,135600,490149270,5300,5300,5300,5300,0
|
|
20231121,135500,490149270,5300,5300,5300,5300,0
|
|
20231121,135400,490149270,5300,5300,5300,5300,30
|
|
20231121,135300,489990270,5310,5320,5320,5310,4
|
|
20231121,135200,489969000,5320,5320,5320,5320,0
|
|
20231121,135100,489969000,5320,5320,5320,5320,2000
|
|
20231121,135000,479329000,5320,5310,5320,5310,62
|
|
20231121,134900,478999770,5320,5320,5320,5320,0
|
|
20231121,134800,478999770,5320,5320,5320,5320,0
|
|
20231121,134700,478999770,5320,5320,5320,5320,0
|
|
20231121,134600,478999770,5320,5320,5320,5320,0
|
|
20231121,134500,478999770,5320,5320,5320,5320,0
|
|
20231121,134400,478999770,5320,5320,5320,5320,0
|
|
20231121,134300,478999770,5320,5320,5320,5320,0
|
|
20231121,134200,478999770,5320,5320,5320,5320,1
|
|
20231121,134100,478994450,5310,5310,5310,5310,22
|
|
20231121,134000,478877630,5330,5330,5330,5330,1
|
|
20231121,133900,478872300,5320,5300,5320,5300,101
|
|
20231121,133800,478336980,5300,5320,5320,5300,755
|
|
20231121,133700,474335460,5310,5310,5310,5310,224
|
|
20231121,133600,473146020,5320,5320,5320,5320,1
|
|
20231121,133500,473140700,5310,5320,5320,5310,221
|
|
20231121,133400,471966030,5320,5320,5320,5320,20
|
|
20231121,133300,471859630,5320,5320,5320,5320,12
|
|
20231121,133200,471795790,5320,5320,5320,5320,0
|
|
20231121,133100,471795790,5320,5320,5320,5320,10
|
|
20231121,133000,471742590,5310,5310,5310,5310,0
|
|
20231121,132900,471742590,5310,5320,5320,5310,348
|
|
20231121,132800,469893710,5320,5320,5320,5320,1
|
|
20231121,132700,469888390,5310,5320,5320,5310,2
|
|
20231121,132600,469877760,5310,5310,5310,5310,161
|
|
20231121,132500,469022850,5320,5320,5320,5320,0
|
|
20231121,132400,469022850,5320,5320,5320,5320,1
|
|
20231121,132300,469017530,5310,5310,5310,5310,53
|
|
20231121,132200,468736100,5310,5310,5310,5310,1
|
|
20231121,132100,468730790,5330,5330,5330,5330,0
|
|
20231121,132000,468730790,5330,5330,5330,5330,0
|
|
20231121,131900,468730790,5330,5330,5330,5330,0
|
|
20231121,131800,468730790,5330,5330,5330,5330,0
|
|
20231121,131700,468730790,5330,5330,5330,5330,0
|
|
20231121,131600,468730790,5330,5330,5330,5330,0
|
|
20231121,131500,468730790,5330,5330,5330,5330,10
|
|
20231121,131400,468677490,5330,5330,5330,5330,64
|
|
20231121,131300,468336370,5330,5330,5330,5330,74
|
|
20231121,131200,467941950,5330,5330,5330,5330,0
|
|
20231121,131100,467941950,5330,5330,5330,5330,0
|
|
20231121,131000,467941950,5330,5330,5330,5330,0
|
|
20231121,130900,467941950,5330,5330,5330,5330,0
|
|
20231121,130800,467941950,5330,5320,5330,5320,2
|
|
20231121,130700,467931300,5300,5300,5300,5300,0
|
|
20231121,130600,467931300,5300,5300,5310,5300,3
|
|
20231121,130500,467915390,5310,5310,5310,5310,197
|
|
20231121,130400,466869320,5310,5320,5330,5310,16
|
|
20231121,130300,466784070,5310,5310,5310,5310,4
|
|
20231121,130200,466762830,5320,5320,5320,5320,26
|
|
20231121,130100,466624510,5320,5320,5320,5320,1
|
|
20231121,130000,466619190,5330,5330,5330,5330,0
|
|
20231121,125900,466619190,5330,5330,5330,5330,0
|
|
20231121,125800,466619190,5330,5330,5330,5330,0
|
|
20231121,125700,466619190,5330,5330,5330,5330,1
|
|
20231121,125600,466613860,5310,5310,5310,5310,1
|
|
20231121,125500,466608550,5300,5300,5300,5300,0
|
|
20231121,125400,466608550,5300,5300,5300,5300,0
|
|
20231121,125300,466608550,5300,5300,5300,5300,0
|
|
20231121,125200,466608550,5300,5300,5300,5300,0
|
|
20231121,125100,466608550,5300,5300,5300,5300,1603
|
|
20231121,125000,458112650,5300,5300,5300,5300,1060
|
|
20231121,124900,452494650,5300,5300,5300,5300,0
|
|
20231121,124800,452494650,5300,5300,5300,5300,0
|
|
20231121,124700,452494650,5300,5310,5310,5300,259
|
|
20231121,124600,451121450,5330,5330,5330,5330,0
|
|
20231121,124500,451121450,5330,5310,5330,5310,160
|
|
20231121,124400,450268790,5320,5320,5320,5320,1
|
|
20231121,124300,450263470,5310,5310,5310,5310,0
|
|
20231121,124200,450263470,5310,5310,5310,5310,0
|
|
20231121,124100,450263470,5310,5310,5310,5310,0
|
|
20231121,124000,450263470,5310,5310,5310,5310,0
|
|
20231121,123900,450263470,5310,5310,5310,5310,0
|
|
20231121,123800,450263470,5310,5310,5310,5310,0
|
|
20231121,123700,450263470,5310,5310,5310,5310,0
|
|
20231121,123600,450263470,5310,5310,5310,5310,200
|
|
20231121,123500,449201470,5310,5310,5310,5310,2000
|
|
20231121,123400,438581470,5320,5320,5320,5320,0
|
|
20231121,123300,438581470,5320,5320,5320,5320,25
|
|
20231121,123200,438448470,5310,5310,5310,5310,40
|
|
20231121,123100,438236070,5310,5310,5310,5310,0
|
|
20231121,123000,438236070,5310,5310,5310,5310,5
|
|
20231121,122900,438209520,5310,5320,5320,5310,325
|
|
20231121,122800,436480530,5330,5330,5330,5330,3
|
|
20231121,122700,436464540,5330,5330,5330,5330,291
|
|
20231121,122600,434913510,5310,5310,5310,5310,0
|
|
20231121,122500,434913510,5310,5310,5310,5310,0
|
|
20231121,122400,434913510,5310,5310,5310,5310,1
|
|
20231121,122300,434908200,5320,5320,5320,5320,200
|
|
20231121,122200,433844200,5330,5330,5330,5320,202
|
|
20231121,122100,432769540,5330,5320,5330,5320,201
|
|
20231121,122000,431700210,5330,5330,5330,5330,0
|
|
20231121,121900,431700210,5330,5320,5330,5320,88
|
|
20231121,121800,431232040,5320,5320,5320,5320,0
|
|
20231121,121700,431232040,5320,5320,5320,5320,0
|
|
20231121,121600,431232040,5320,5320,5320,5320,0
|
|
20231121,121500,431232040,5320,5320,5320,5320,23
|
|
20231121,121400,431109680,5330,5330,5330,5330,0
|
|
20231121,121300,431109680,5330,5330,5330,5330,20
|
|
20231121,121200,431003080,5330,5330,5330,5330,1
|
|
20231121,121100,430997750,5320,5320,5320,5320,0
|
|
20231121,121000,430997750,5320,5310,5320,5310,325
|
|
20231121,120900,429269120,5310,5310,5310,5310,0
|
|
20231121,120800,429269120,5310,5310,5310,5310,0
|
|
20231121,120700,429269120,5310,5310,5310,5310,0
|
|
20231121,120600,429269120,5310,5310,5310,5310,0
|
|
20231121,120500,429269120,5310,5310,5310,5310,2
|
|
20231121,120400,429258500,5310,5320,5320,5310,2
|
|
20231121,120300,429247870,5320,5320,5320,5320,0
|
|
20231121,120200,429247870,5320,5320,5320,5320,0
|
|
20231121,120100,429247870,5320,5320,5320,5320,0
|
|
20231121,120000,429247870,5320,5320,5320,5320,0
|
|
20231121,115900,429247870,5320,5320,5320,5320,0
|
|
20231121,115800,429247870,5320,5320,5320,5320,0
|
|
20231121,115700,429247870,5320,5320,5320,5320,0
|
|
20231121,115600,429247870,5320,5320,5320,5320,0
|
|
20231121,115500,429247870,5320,5320,5320,5320,0
|
|
20231121,115400,429247870,5320,5320,5320,5320,81
|
|
20231121,115300,428816950,5300,5300,5300,5300,0
|
|
20231121,115200,428816950,5300,5300,5300,5300,0
|
|
20231121,115100,428816950,5300,5300,5300,5300,0
|
|
20231121,115000,428816950,5300,5300,5300,5300,150
|
|
20231121,114900,428021950,5300,5300,5300,5300,0
|
|
20231121,114800,428021950,5300,5310,5310,5300,392
|
|
20231121,114700,425940560,5320,5320,5320,5320,1
|
|
20231121,114600,425935240,5310,5310,5310,5310,253
|
|
20231121,114500,424591810,5310,5310,5310,5310,0
|
|
20231121,114400,424591810,5310,5310,5310,5310,0
|
|
20231121,114300,424591810,5310,5310,5310,5310,0
|
|
20231121,114200,424591810,5310,5310,5310,5310,2
|
|
20231121,114100,424581190,5290,5300,5300,5290,562
|
|
20231121,114000,421605750,5300,5300,5300,5300,0
|
|
20231121,113900,421605750,5300,5300,5300,5300,0
|
|
20231121,113800,421605750,5300,5300,5300,5300,0
|
|
20231121,113700,421605750,5300,5300,5300,5300,0
|
|
20231121,113600,421605750,5300,5300,5300,5300,204
|
|
20231121,113500,420524550,5300,5300,5300,5300,0
|
|
20231121,113400,420524550,5300,5300,5300,5300,0
|
|
20231121,113300,420524550,5300,5300,5300,5300,0
|
|
20231121,113200,420524550,5300,5300,5300,5300,271
|
|
20231121,113100,419088250,5300,5300,5300,5300,0
|
|
20231121,113000,419088250,5300,5300,5300,5300,0
|
|
20231121,112900,419088250,5300,5300,5300,5300,58
|
|
20231121,112800,418780850,5300,5300,5300,5300,0
|
|
20231121,112700,418780850,5300,5300,5300,5300,0
|
|
20231121,112600,418780850,5300,5300,5300,5300,200
|
|
20231121,112500,417720850,5330,5330,5330,5330,0
|
|
20231121,112400,417720850,5330,5300,5330,5260,13364
|
|
20231121,112300,347128830,5330,5330,5330,5330,0
|
|
20231121,112200,347128830,5330,5330,5330,5330,0
|
|
20231121,112100,347128830,5330,5330,5330,5330,0
|
|
20231121,112000,347128830,5330,5330,5330,5330,0
|
|
20231121,111900,347128830,5330,5330,5330,5330,0
|
|
20231121,111800,347128830,5330,5330,5330,5330,0
|
|
20231121,111700,347128830,5330,5330,5330,5330,135
|
|
20231121,111600,346409280,5300,5320,5320,5300,2000
|
|
20231121,111500,335800460,5330,5330,5330,5330,4
|
|
20231121,111400,335779140,5330,5330,5330,5330,0
|
|
20231121,111300,335779140,5330,5320,5330,5310,201
|
|
20231121,111200,334711190,5320,5320,5320,5320,0
|
|
20231121,111100,334711190,5320,5320,5320,5320,0
|
|
20231121,111000,334711190,5320,5320,5320,5320,58
|
|
20231121,110900,334402630,5330,5330,5330,5330,0
|
|
20231121,110800,334402630,5330,5330,5330,5330,0
|
|
20231121,110700,334402630,5330,5330,5330,5330,0
|
|
20231121,110600,334402630,5330,5330,5330,5330,15
|
|
20231121,110500,334322680,5330,5330,5330,5330,100
|
|
20231121,110400,333789680,5340,5340,5340,5340,0
|
|
20231121,110300,333789680,5340,5310,5340,5310,1712
|
|
20231121,110200,324688910,5310,5310,5310,5310,150
|
|
20231121,110100,323892410,5310,5320,5320,5310,1010
|
|
20231121,110000,318519310,5320,5320,5320,5320,12
|
|
20231121,105900,318455470,5320,5320,5320,5320,0
|
|
20231121,105800,318455470,5320,5340,5340,5320,1054
|
|
20231121,105700,312827190,5340,5340,5340,5340,0
|
|
20231121,105600,312827190,5340,5340,5340,5340,0
|
|
20231121,105500,312827190,5340,5340,5340,5340,0
|
|
20231121,105400,312827190,5340,5310,5340,5310,277
|
|
20231121,105300,311350710,5310,5320,5320,5310,20
|
|
20231121,105200,311244490,5300,5300,5300,5300,1
|
|
20231121,105100,311239190,5310,5310,5310,5310,4
|
|
20231121,105000,311217950,5310,5310,5310,5310,50
|
|
20231121,104900,310952450,5310,5340,5340,5310,906
|
|
20231121,104800,306141530,5340,5340,5340,5340,0
|
|
20231121,104700,306141530,5340,5340,5340,5340,0
|
|
20231121,104600,306141530,5340,5340,5340,5340,1
|
|
20231121,104500,306136190,5340,5340,5340,5300,1722
|
|
20231121,104400,296998290,5340,5340,5340,5300,3
|
|
20231121,104300,296982310,5340,5340,5340,5340,0
|
|
20231121,104200,296982310,5340,5340,5340,5340,52
|
|
20231121,104100,296704630,5340,5340,5340,5300,88
|
|
20231121,104000,296237730,5300,5340,5340,5300,336
|
|
20231121,103900,294455650,5340,5330,5340,5330,2
|
|
20231121,103800,294444980,5340,5340,5340,5340,24
|
|
20231121,103700,294316820,5340,5340,5340,5340,1
|
|
20231121,103600,294311480,5340,5340,5340,5340,1
|
|
20231121,103500,294306140,5320,5340,5350,5320,1206
|
|
20231121,103400,287863860,5340,5340,5340,5340,0
|
|
20231121,103300,287863860,5340,5340,5340,5340,20
|
|
20231121,103200,287757060,5340,5340,5340,5340,0
|
|
20231121,103100,287757060,5340,5340,5340,5340,20
|
|
20231121,103000,287650260,5340,5300,5340,5300,705
|
|
20231121,102900,283901280,5310,5320,5320,5310,42
|
|
20231121,102800,283678250,5300,5300,5300,5300,0
|
|
20231121,102700,283678250,5300,5320,5320,5300,19
|
|
20231121,102600,283577530,5320,5320,5320,5320,3
|
|
20231121,102500,283561570,5320,5320,5320,5320,0
|
|
20231121,102400,283561570,5320,5320,5320,5320,99
|
|
20231121,102300,283034890,5320,5300,5320,5300,1001
|
|
20231121,102200,277729570,5320,5320,5320,5320,0
|
|
20231121,102100,277729570,5320,5320,5320,5320,0
|
|
20231121,102000,277729570,5320,5320,5320,5320,0
|
|
20231121,101900,277729570,5320,5320,5320,5320,0
|
|
20231121,101800,277729570,5320,5320,5320,5320,0
|
|
20231121,101700,277729570,5320,5320,5320,5320,0
|
|
20231121,101600,277729570,5320,5320,5320,5320,0
|
|
20231121,101500,277729570,5320,5320,5320,5320,1
|
|
20231121,101400,277724250,5300,5300,5300,5290,174
|
|
20231121,101300,276802480,5300,5300,5300,5300,0
|
|
20231121,101200,276802480,5300,5300,5300,5300,1
|
|
20231121,101100,276797180,5290,5290,5290,5290,1260
|
|
20231121,101000,270131780,5280,5280,5280,5280,788
|
|
20231121,100900,265971140,5280,5280,5280,5280,1018
|
|
20231121,100800,260596100,5280,5290,5290,5280,1000
|
|
20231121,100700,255313760,5290,5280,5290,5280,156
|
|
20231121,100600,254490020,5280,5290,5290,5280,831
|
|
20231121,100500,250101320,5290,5290,5290,5290,2
|
|
20231121,100400,250090740,5290,5290,5290,5290,0
|
|
20231121,100300,250090740,5290,5290,5290,5290,0
|
|
20231121,100200,250090740,5290,5290,5290,5290,0
|
|
20231121,100100,250090740,5290,5290,5290,5290,57
|
|
20231121,100000,249789210,5290,5280,5300,5280,723
|
|
20231121,095900,245966520,5290,5290,5290,5290,2
|
|
20231121,095800,245955940,5280,5280,5280,5280,202
|
|
20231121,095700,244889380,5290,5290,5290,5290,0
|
|
20231121,095600,244889380,5290,5290,5290,5290,102
|
|
20231121,095500,244349800,5290,5290,5290,5290,146
|
|
20231121,095400,243577460,5300,5290,5300,5290,8
|
|
20231121,095300,243535130,5290,5290,5290,5290,105
|
|
20231121,095200,242979680,5290,5300,5300,5290,91
|
|
20231121,095100,242497920,5290,5300,5300,5290,54
|
|
20231121,095000,242212240,5300,5290,5300,5290,380
|
|
20231121,094900,240198300,5300,5290,5300,5290,1063
|
|
20231121,094800,234575010,5290,5290,5290,5290,2
|
|
20231121,094700,234564430,5290,5290,5290,5290,0
|
|
20231121,094600,234564430,5290,5280,5290,5280,52
|
|
20231121,094500,234289830,5280,5280,5280,5280,100
|
|
20231121,094400,233761830,5280,5280,5280,5280,16
|
|
20231121,094300,233677350,5280,5290,5290,5280,57
|
|
20231121,094200,233375920,5290,5290,5290,5290,500
|
|
20231121,094100,230730920,5290,5290,5290,5290,560
|
|
20231121,094000,227768520,5290,5290,5290,5290,0
|
|
20231121,093900,227768520,5290,5290,5300,5290,282
|
|
20231121,093800,226275740,5300,5300,5300,5290,104
|
|
20231121,093700,225725240,5290,5290,5290,5290,104
|
|
20231121,093600,225175080,5290,5280,5290,5280,1458
|
|
20231121,093500,217463540,5290,5290,5290,5290,0
|
|
20231121,093400,217463540,5290,5300,5300,5280,1495
|
|
20231121,093300,209569810,5290,5290,5290,5290,203
|
|
20231121,093200,208495940,5290,5300,5300,5290,119
|
|
20231121,093100,207866410,5300,5300,5300,5290,1216
|
|
20231121,093000,201431700,5300,5310,5310,5300,4351
|
|
20231121,092900,178370840,5310,5310,5310,5310,26
|
|
20231121,092800,178232780,5310,5310,5310,5310,119
|
|
20231121,092700,177600890,5310,5300,5310,5300,1220
|
|
20231121,092600,171124890,5310,5300,5310,5300,173
|
|
20231121,092500,170207050,5300,5310,5310,5300,513
|
|
20231121,092400,167488100,5300,5320,5320,5300,569
|
|
20231121,092300,164470700,5310,5310,5320,5310,316
|
|
20231121,092200,162792700,5320,5320,5320,5320,10
|
|
20231121,092100,162739500,5310,5300,5310,5300,676
|
|
20231121,092000,159155110,5300,5300,5300,5300,598
|
|
20231121,091900,155985710,5300,5310,5310,5300,443
|
|
20231121,091800,153635070,5310,5310,5310,5310,501
|
|
20231121,091700,150974760,5310,5300,5310,5300,624
|
|
20231121,091600,147666000,5300,5310,5310,5300,6228
|
|
20231121,091500,114647320,5320,5310,5320,5310,1647
|
|
20231121,091400,105890960,5300,5310,5310,5300,1846
|
|
20231121,091300,96088720,5310,5310,5310,5310,315
|
|
20231121,091200,94416070,5310,5310,5320,5310,683
|
|
20231121,091100,90788340,5320,5330,5330,5320,1622
|
|
20231121,091000,82159200,5320,5320,5320,5320,125
|
|
20231121,090900,81494200,5330,5330,5340,5330,230
|
|
20231121,090800,80268290,5330,5330,5330,5330,101
|
|
20231121,090700,79729960,5310,5320,5320,5310,2363
|
|
20231121,090600,67175510,5320,5320,5330,5320,485
|
|
20231121,090500,64595290,5320,5360,5360,5320,1041
|
|
20231121,090400,59047130,5320,5340,5340,5320,8093
|
|
20231121,090300,15911120,5330,5330,5330,5330,0
|
|
20231121,090200,15911120,5330,5350,5350,5330,1488
|
|
20231121,090100,7954810,5370,5340,5370,5340,327
|
|
20231121,090000,6207720,5370,5370,5370,5370,1156
|