675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,201200,21882980,5740,5740,5740,5740,1082
|
|
20231120,201100,21882980,5740,5740,5740,5740,0
|
|
20231120,201000,21882980,5740,5740,5740,5740,0
|
|
20231120,200900,21882980,5740,5740,5740,5740,0
|
|
20231120,200800,21882980,5740,5740,5740,5740,0
|
|
20231120,200700,21882980,5740,5740,5740,5740,0
|
|
20231120,200600,21882980,5740,5740,5740,5740,0
|
|
20231120,200500,21882980,5740,5740,5740,5740,0
|
|
20231120,200400,21882980,5740,5740,5740,5740,0
|
|
20231120,200300,21882980,5740,5740,5740,5740,0
|
|
20231120,200200,21882980,5740,5740,5740,5740,0
|
|
20231120,200100,21882980,5740,5740,5740,5740,0
|
|
20231120,200000,21882980,5740,5740,5740,5740,0
|
|
20231120,195900,21882980,5740,5740,5740,5740,0
|
|
20231120,195800,21882980,5740,5740,5740,5740,0
|
|
20231120,195700,21882980,5740,5740,5740,5740,0
|
|
20231120,195600,21882980,5740,5740,5740,5740,0
|
|
20231120,195500,21882980,5740,5740,5740,5740,0
|
|
20231120,195400,21882980,5740,5740,5740,5740,0
|
|
20231120,195300,21882980,5740,5740,5740,5740,0
|
|
20231120,195200,21882980,5740,5740,5740,5740,0
|
|
20231120,195100,21882980,5740,5740,5740,5740,0
|
|
20231120,195000,21882980,5740,5740,5740,5740,0
|
|
20231120,194900,21882980,5740,5740,5740,5740,0
|
|
20231120,194800,21882980,5740,5740,5740,5740,0
|
|
20231120,194700,21882980,5740,5740,5740,5740,0
|
|
20231120,194600,21882980,5740,5740,5740,5740,0
|
|
20231120,194500,21882980,5740,5740,5740,5740,0
|
|
20231120,194400,21882980,5740,5740,5740,5740,0
|
|
20231120,194300,21882980,5740,5740,5740,5740,0
|
|
20231120,194200,21882980,5740,5740,5740,5740,1082
|
|
20231120,194100,21882980,5740,5740,5740,5740,0
|
|
20231120,194000,21882980,5740,5740,5740,5740,0
|
|
20231120,193900,21882980,5740,5740,5740,5740,0
|
|
20231120,193800,21882980,5740,5740,5740,5740,0
|
|
20231120,193700,21882980,5740,5740,5740,5740,0
|
|
20231120,193600,21882980,5740,5740,5740,5740,0
|
|
20231120,193500,21882980,5740,5740,5740,5740,0
|
|
20231120,193400,21882980,5740,5740,5740,5740,0
|
|
20231120,193300,21882980,5740,5740,5740,5740,0
|
|
20231120,193200,21882980,5740,5740,5740,5740,0
|
|
20231120,193100,21882980,5740,5740,5740,5740,0
|
|
20231120,193000,21882980,5740,5740,5740,5740,0
|
|
20231120,192900,21882980,5740,5740,5740,5740,0
|
|
20231120,192800,21882980,5740,5740,5740,5740,0
|
|
20231120,192700,21882980,5740,5740,5740,5740,0
|
|
20231120,192600,21882980,5740,5740,5740,5740,0
|
|
20231120,192500,21882980,5740,5740,5740,5740,0
|
|
20231120,192400,21882980,5740,5740,5740,5740,0
|
|
20231120,192300,21882980,5740,5740,5740,5740,0
|
|
20231120,192200,21882980,5740,5740,5740,5740,0
|
|
20231120,192100,21882980,5740,5740,5740,5740,0
|
|
20231120,192000,21882980,5740,5740,5740,5740,0
|
|
20231120,191900,21882980,5740,5740,5740,5740,0
|
|
20231120,191800,21882980,5740,5740,5740,5740,0
|
|
20231120,191700,21882980,5740,5740,5740,5740,0
|
|
20231120,191600,21882980,5740,5740,5740,5740,0
|
|
20231120,191500,21882980,5740,5740,5740,5740,0
|
|
20231120,191400,21882980,5740,5740,5740,5740,0
|
|
20231120,191300,21882980,5740,5740,5740,5740,0
|
|
20231120,191200,21882980,5740,5740,5740,5740,1082
|
|
20231120,191100,21882980,5740,5740,5740,5740,0
|
|
20231120,191000,21882980,5740,5740,5740,5740,0
|
|
20231120,190900,21882980,5740,5740,5740,5740,0
|
|
20231120,190800,21882980,5740,5740,5740,5740,0
|
|
20231120,190700,21882980,5740,5740,5740,5740,0
|
|
20231120,190600,21882980,5740,5740,5740,5740,0
|
|
20231120,190500,21882980,5740,5740,5740,5740,0
|
|
20231120,190400,21882980,5740,5740,5740,5740,0
|
|
20231120,190300,21882980,5740,5740,5740,5740,0
|
|
20231120,190200,21882980,5740,5740,5740,5740,0
|
|
20231120,190100,21882980,5740,5740,5740,5740,0
|
|
20231120,190000,21882980,5740,5740,5740,5740,0
|
|
20231120,185900,21882980,5740,5740,5740,5740,0
|
|
20231120,185800,21882980,5740,5740,5740,5740,0
|
|
20231120,185700,21882980,5740,5740,5740,5740,0
|
|
20231120,185600,21882980,5740,5740,5740,5740,0
|
|
20231120,185500,21882980,5740,5740,5740,5740,0
|
|
20231120,185400,21882980,5740,5740,5740,5740,0
|
|
20231120,185300,21882980,5740,5740,5740,5740,0
|
|
20231120,185200,21882980,5740,5740,5740,5740,0
|
|
20231120,185100,21882980,5740,5740,5740,5740,0
|
|
20231120,185000,21882980,5740,5740,5740,5740,0
|
|
20231120,184900,21882980,5740,5740,5740,5740,0
|
|
20231120,184800,21882980,5740,5740,5740,5740,0
|
|
20231120,184700,21882980,5740,5740,5740,5740,0
|
|
20231120,184600,21882980,5740,5740,5740,5740,0
|
|
20231120,184500,21882980,5740,5740,5740,5740,0
|
|
20231120,184400,21882980,5740,5740,5740,5740,0
|
|
20231120,184300,21882980,5740,5740,5740,5740,0
|
|
20231120,184200,21882980,5740,5740,5740,5740,1082
|
|
20231120,184100,21882980,5740,5740,5740,5740,0
|
|
20231120,184000,21882980,5740,5740,5740,5740,0
|
|
20231120,183900,21882980,5740,5740,5740,5740,0
|
|
20231120,183800,21882980,5740,5740,5740,5740,0
|
|
20231120,183700,21882980,5740,5740,5740,5740,0
|
|
20231120,183600,21882980,5740,5740,5740,5740,0
|
|
20231120,183500,21882980,5740,5740,5740,5740,0
|
|
20231120,183400,21882980,5740,5740,5740,5740,0
|
|
20231120,183300,21882980,5740,5740,5740,5740,0
|
|
20231120,183200,21882980,5740,5740,5740,5740,0
|
|
20231120,183100,21882980,5740,5740,5740,5740,0
|
|
20231120,183000,21882980,5740,5740,5740,5740,0
|
|
20231120,182900,21882980,5740,5740,5740,5740,0
|
|
20231120,182800,21882980,5740,5740,5740,5740,0
|
|
20231120,182700,21882980,5740,5740,5740,5740,0
|
|
20231120,182600,21882980,5740,5740,5740,5740,0
|
|
20231120,182500,21882980,5740,5740,5740,5740,0
|
|
20231120,182400,21882980,5740,5740,5740,5740,0
|
|
20231120,182300,21882980,5740,5740,5740,5740,0
|
|
20231120,182200,21882980,5740,5740,5740,5740,0
|
|
20231120,182100,21882980,5740,5740,5740,5740,0
|
|
20231120,182000,21882980,5740,5740,5740,5740,0
|
|
20231120,181900,21882980,5740,5740,5740,5740,0
|
|
20231120,181800,21882980,5740,5740,5740,5740,0
|
|
20231120,181700,21882980,5740,5740,5740,5740,0
|
|
20231120,181600,21882980,5740,5740,5740,5740,0
|
|
20231120,181500,21882980,5740,5740,5740,5740,0
|
|
20231120,181400,21882980,5740,5740,5740,5740,0
|
|
20231120,181300,21882980,5740,5740,5740,5740,0
|
|
20231120,181200,21882980,5740,5740,5740,5740,1082
|
|
20231120,181100,21882980,5740,5740,5740,5740,0
|
|
20231120,181000,21882980,5740,5740,5740,5740,0
|
|
20231120,180900,21882980,5740,5740,5740,5740,0
|
|
20231120,180800,21882980,5740,5740,5740,5740,0
|
|
20231120,180700,21882980,5740,5740,5740,5740,0
|
|
20231120,180600,21882980,5740,5740,5740,5740,0
|
|
20231120,180500,21882980,5740,5740,5740,5740,0
|
|
20231120,180400,21882980,5740,5740,5740,5740,0
|
|
20231120,180300,21882980,5740,5740,5740,5740,0
|
|
20231120,180200,21882980,5740,5740,5740,5740,0
|
|
20231120,180100,21882980,5740,5740,5740,5740,0
|
|
20231120,180000,21882980,5740,5740,5740,5740,0
|
|
20231120,175900,21882980,5740,5740,5740,5740,0
|
|
20231120,175800,21882980,5740,5740,5740,5740,0
|
|
20231120,175700,21882980,5740,5740,5740,5740,0
|
|
20231120,175600,21882980,5740,5740,5740,5740,0
|
|
20231120,175500,21882980,5740,5740,5740,5740,0
|
|
20231120,175400,21882980,5740,5740,5740,5740,0
|
|
20231120,175300,21882980,5740,5740,5740,5740,0
|
|
20231120,175200,21882980,5740,5740,5740,5740,0
|
|
20231120,175100,21882980,5740,5740,5740,5740,0
|
|
20231120,175000,21882980,5740,5740,5740,5740,0
|
|
20231120,174900,21882980,5740,5740,5740,5740,0
|
|
20231120,174800,21882980,5740,5740,5740,5740,0
|
|
20231120,174700,21882980,5740,5740,5740,5740,0
|
|
20231120,174600,21882980,5740,5740,5740,5740,0
|
|
20231120,174500,21882980,5740,5740,5740,5740,0
|
|
20231120,174400,21882980,5740,5740,5740,5740,0
|
|
20231120,174300,21882980,5740,5740,5740,5740,0
|
|
20231120,174200,21882980,5740,5740,5740,5740,1082
|
|
20231120,174100,21882980,5740,5740,5740,5740,0
|
|
20231120,174000,21882980,5740,5740,5740,5740,0
|
|
20231120,173900,21882980,5740,5740,5740,5740,0
|
|
20231120,173800,21882980,5740,5740,5740,5740,0
|
|
20231120,173700,21882980,5740,5740,5740,5740,0
|
|
20231120,173600,21882980,5740,5740,5740,5740,0
|
|
20231120,173500,21882980,5740,5740,5740,5740,0
|
|
20231120,173400,21882980,5740,5740,5740,5740,0
|
|
20231120,173300,21882980,5740,5740,5740,5740,0
|
|
20231120,173200,21882980,5740,5740,5740,5740,0
|
|
20231120,173100,21882980,5740,5740,5740,5740,0
|
|
20231120,173000,21882980,5740,5740,5740,5740,0
|
|
20231120,172900,21882980,5740,5740,5740,5740,0
|
|
20231120,172800,21882980,5740,5740,5740,5740,0
|
|
20231120,172700,21882980,5740,5740,5740,5740,0
|
|
20231120,172600,21882980,5740,5740,5740,5740,0
|
|
20231120,172500,21882980,5740,5740,5740,5740,0
|
|
20231120,172400,21882980,5740,5740,5740,5740,0
|
|
20231120,172300,21882980,5740,5740,5740,5740,0
|
|
20231120,172200,21882980,5740,5740,5740,5740,0
|
|
20231120,172100,21882980,5740,5740,5740,5740,0
|
|
20231120,172000,21882980,5740,5740,5740,5740,0
|
|
20231120,171900,21882980,5740,5740,5740,5740,0
|
|
20231120,171800,21882980,5740,5740,5740,5740,0
|
|
20231120,171700,21882980,5740,5740,5740,5740,0
|
|
20231120,171600,21882980,5740,5740,5740,5740,0
|
|
20231120,171500,21882980,5740,5740,5740,5740,0
|
|
20231120,171400,21882980,5740,5740,5740,5740,0
|
|
20231120,171300,21882980,5740,5740,5740,5740,0
|
|
20231120,171200,21882980,5740,5740,5740,5740,1082
|
|
20231120,171100,21882980,5740,5740,5740,5740,0
|
|
20231120,171000,21882980,5740,5740,5740,5740,0
|
|
20231120,170900,21882980,5740,5740,5740,5740,0
|
|
20231120,170800,21882980,5740,5740,5740,5740,0
|
|
20231120,170700,21882980,5740,5740,5740,5740,0
|
|
20231120,170600,21882980,5740,5740,5740,5740,0
|
|
20231120,170500,21882980,5740,5740,5740,5740,0
|
|
20231120,170400,21882980,5740,5740,5740,5740,0
|
|
20231120,170300,21882980,5740,5740,5740,5740,0
|
|
20231120,170200,21882980,5740,5740,5740,5740,0
|
|
20231120,170100,21882980,5740,5740,5740,5740,0
|
|
20231120,170000,21882980,5740,5740,5740,5740,0
|
|
20231120,165900,21882980,5740,5740,5740,5740,0
|
|
20231120,165800,21882980,5740,5740,5740,5740,0
|
|
20231120,165700,21882980,5740,5740,5740,5740,0
|
|
20231120,165600,21882980,5740,5740,5740,5740,0
|
|
20231120,165500,21882980,5740,5740,5740,5740,0
|
|
20231120,165400,21882980,5740,5740,5740,5740,0
|
|
20231120,165300,21882980,5740,5740,5740,5740,0
|
|
20231120,165200,21882980,5740,5740,5740,5740,0
|
|
20231120,165100,21882980,5740,5740,5740,5740,0
|
|
20231120,165000,21882980,5740,5740,5740,5740,0
|
|
20231120,164900,21882980,5740,5740,5740,5740,0
|
|
20231120,164800,21882980,5740,5740,5740,5740,0
|
|
20231120,164700,21882980,5740,5740,5740,5740,0
|
|
20231120,164600,21882980,5740,5740,5740,5740,0
|
|
20231120,164500,21882980,5740,5740,5740,5740,0
|
|
20231120,164400,21882980,5740,5740,5740,5740,0
|
|
20231120,164300,21882980,5740,5740,5740,5740,0
|
|
20231120,164200,21882980,5740,5740,5740,5740,1082
|
|
20231120,164100,21882980,5740,5740,5740,5740,0
|
|
20231120,164000,21882980,5740,5740,5740,5740,0
|
|
20231120,163900,21882980,5740,5740,5740,5740,0
|
|
20231120,163800,21882980,5740,5740,5740,5740,0
|
|
20231120,163700,21882980,5740,5740,5740,5740,0
|
|
20231120,163600,21882980,5740,5740,5740,5740,0
|
|
20231120,163500,21882980,5740,5740,5740,5740,0
|
|
20231120,163400,21882980,5740,5740,5740,5740,0
|
|
20231120,163300,21882980,5740,5740,5740,5740,0
|
|
20231120,163200,21882980,5740,5740,5740,5740,0
|
|
20231120,163100,21882980,5740,5740,5740,5740,0
|
|
20231120,163000,21882980,5740,5740,5740,5740,0
|
|
20231120,162900,21882980,5740,5740,5740,5740,0
|
|
20231120,162800,21882980,5740,5740,5740,5740,0
|
|
20231120,162700,21882980,5740,5740,5740,5740,0
|
|
20231120,162600,21882980,5740,5740,5740,5740,0
|
|
20231120,162500,21882980,5740,5740,5740,5740,0
|
|
20231120,162400,21882980,5740,5740,5740,5740,0
|
|
20231120,162300,21882980,5740,5740,5740,5740,0
|
|
20231120,162200,21882980,5740,5740,5740,5740,0
|
|
20231120,162100,21882980,5740,5740,5740,5740,0
|
|
20231120,162000,21882980,5740,5740,5740,5740,0
|
|
20231120,161900,21882980,5740,5740,5740,5740,0
|
|
20231120,161800,21882980,5740,5740,5740,5740,0
|
|
20231120,161700,21882980,5740,5740,5740,5740,0
|
|
20231120,161600,21882980,5740,5740,5740,5740,0
|
|
20231120,161500,21882980,5740,5740,5740,5740,0
|
|
20231120,161400,21882980,5740,5740,5740,5740,0
|
|
20231120,161300,21882980,5740,5740,5740,5740,0
|
|
20231120,161200,21882980,5740,5740,5740,5740,1082
|
|
20231120,161100,21882980,5740,5740,5740,5740,0
|
|
20231120,161000,21882980,5740,5740,5740,5740,0
|
|
20231120,160900,21882980,5740,5740,5740,5740,0
|
|
20231120,160800,21882980,5740,5740,5740,5740,0
|
|
20231120,160700,21882980,5740,5740,5740,5740,0
|
|
20231120,160600,21882980,5740,5740,5740,5740,0
|
|
20231120,160500,21882980,5740,5740,5740,5740,0
|
|
20231120,160400,21882980,5740,5740,5740,5740,0
|
|
20231120,160300,21882980,5740,5740,5740,5740,0
|
|
20231120,160200,21882980,5740,5740,5740,5740,0
|
|
20231120,160100,21882980,5740,5740,5740,5740,0
|
|
20231120,160000,21882980,5740,5740,5740,5740,0
|
|
20231120,155900,21882980,5740,5740,5740,5740,0
|
|
20231120,155800,21882980,5740,5740,5740,5740,0
|
|
20231120,155700,21882980,5740,5740,5740,5740,0
|
|
20231120,155600,21882980,5740,5740,5740,5740,0
|
|
20231120,155500,21882980,5740,5740,5740,5740,0
|
|
20231120,155400,21882980,5740,5740,5740,5740,0
|
|
20231120,155300,21882980,5740,5740,5740,5740,0
|
|
20231120,155200,21882980,5740,5740,5740,5740,0
|
|
20231120,155100,21882980,5740,5740,5740,5740,0
|
|
20231120,155000,21882980,5740,5740,5740,5740,0
|
|
20231120,154900,21882980,5740,5740,5740,5740,0
|
|
20231120,154800,21882980,5740,5740,5740,5740,0
|
|
20231120,154700,21882980,5740,5740,5740,5740,0
|
|
20231120,154600,21882980,5740,5740,5740,5740,0
|
|
20231120,154500,21882980,5740,5740,5740,5740,0
|
|
20231120,154400,21882980,5740,5740,5740,5740,0
|
|
20231120,154300,21882980,5740,5740,5740,5740,0
|
|
20231120,154200,21882980,5740,5740,5740,5740,1082
|
|
20231120,154100,21882980,5740,5740,5740,5740,0
|
|
20231120,154000,21882980,5740,5740,5740,5740,0
|
|
20231120,153900,21882980,5740,5740,5740,5740,0
|
|
20231120,153800,21882980,5740,5740,5740,5740,0
|
|
20231120,153700,21882980,5740,5740,5740,5740,0
|
|
20231120,153600,21882980,5740,5740,5740,5740,0
|
|
20231120,153500,21882980,5740,5740,5740,5740,0
|
|
20231120,153400,21882980,5740,5740,5740,5740,0
|
|
20231120,153300,21882980,5740,5740,5740,5740,0
|
|
20231120,153200,21882980,5740,5740,5740,5740,0
|
|
20231120,153100,21882980,5740,5740,5740,5740,0
|
|
20231120,153000,21882980,5740,5740,5740,5740,1082
|
|
20231120,152900,15672300,5720,5720,5720,5720,0
|
|
20231120,152800,15672300,5720,5720,5720,5720,0
|
|
20231120,152700,15672300,5720,5720,5720,5720,0
|
|
20231120,152600,15672300,5720,5720,5720,5720,0
|
|
20231120,152500,15672300,5720,5720,5720,5720,0
|
|
20231120,152400,15672300,5720,5720,5720,5720,0
|
|
20231120,152300,15672300,5720,5720,5720,5720,0
|
|
20231120,152200,15672300,5720,5720,5720,5720,0
|
|
20231120,152100,15672300,5720,5720,5720,5720,0
|
|
20231120,152000,15672300,5720,5720,5720,5720,0
|
|
20231120,151900,15672300,5720,5720,5720,5720,0
|
|
20231120,151800,15672300,5720,5720,5720,5720,0
|
|
20231120,151700,15672300,5720,5720,5720,5720,0
|
|
20231120,151600,15672300,5720,5710,5720,5710,25
|
|
20231120,151500,15529310,5690,5690,5690,5690,0
|
|
20231120,151400,15529310,5690,5690,5690,5690,20
|
|
20231120,151300,15415510,5690,5700,5700,5690,301
|
|
20231120,151200,13702810,5710,5700,5710,5690,40
|
|
20231120,151100,13474790,5720,5710,5720,5710,52
|
|
20231120,151000,13177360,5700,5700,5700,5700,9
|
|
20231120,150900,13126060,5700,5700,5700,5700,0
|
|
20231120,150800,13126060,5700,5720,5720,5700,36
|
|
20231120,150700,12920170,5720,5720,5720,5720,0
|
|
20231120,150600,12920170,5720,5720,5720,5720,0
|
|
20231120,150500,12920170,5720,5720,5720,5720,0
|
|
20231120,150400,12920170,5720,5720,5720,5720,0
|
|
20231120,150300,12920170,5720,5720,5720,5720,0
|
|
20231120,150200,12920170,5720,5720,5720,5720,0
|
|
20231120,150100,12920170,5720,5720,5720,5720,0
|
|
20231120,150000,12920170,5720,5720,5720,5720,0
|
|
20231120,145900,12920170,5720,5720,5720,5720,0
|
|
20231120,145800,12920170,5720,5720,5720,5720,1
|
|
20231120,145700,12914450,5720,5720,5720,5720,0
|
|
20231120,145600,12914450,5720,5720,5720,5720,1
|
|
20231120,145500,12908730,5730,5730,5730,5730,0
|
|
20231120,145400,12908730,5730,5730,5730,5730,0
|
|
20231120,145300,12908730,5730,5730,5730,5730,1
|
|
20231120,145200,12903000,5740,5740,5740,5740,0
|
|
20231120,145100,12903000,5740,5740,5740,5740,0
|
|
20231120,145000,12903000,5740,5740,5740,5740,0
|
|
20231120,144900,12903000,5740,5740,5740,5740,0
|
|
20231120,144800,12903000,5740,5740,5740,5740,0
|
|
20231120,144700,12903000,5740,5730,5740,5730,3
|
|
20231120,144600,12885800,5730,5730,5730,5730,0
|
|
20231120,144500,12885800,5730,5730,5730,5730,0
|
|
20231120,144400,12885800,5730,5730,5730,5730,0
|
|
20231120,144300,12885800,5730,5730,5730,5730,0
|
|
20231120,144200,12885800,5730,5730,5730,5730,0
|
|
20231120,144100,12885800,5730,5730,5730,5730,0
|
|
20231120,144000,12885800,5730,5730,5730,5730,0
|
|
20231120,143900,12885800,5730,5730,5730,5710,6
|
|
20231120,143800,12851490,5730,5740,5740,5730,19
|
|
20231120,143700,12742440,5730,5730,5730,5730,0
|
|
20231120,143600,12742440,5730,5730,5730,5730,36
|
|
20231120,143500,12536160,5740,5740,5740,5740,0
|
|
20231120,143400,12536160,5740,5740,5740,5740,0
|
|
20231120,143300,12536160,5740,5740,5740,5740,0
|
|
20231120,143200,12536160,5740,5740,5740,5740,0
|
|
20231120,143100,12536160,5740,5740,5740,5740,0
|
|
20231120,143000,12536160,5740,5740,5740,5740,0
|
|
20231120,142900,12536160,5740,5740,5740,5740,0
|
|
20231120,142800,12536160,5740,5740,5740,5740,0
|
|
20231120,142700,12536160,5740,5740,5740,5740,0
|
|
20231120,142600,12536160,5740,5740,5740,5740,0
|
|
20231120,142500,12536160,5740,5740,5740,5740,0
|
|
20231120,142400,12536160,5740,5740,5740,5740,0
|
|
20231120,142300,12536160,5740,5740,5740,5740,0
|
|
20231120,142200,12536160,5740,5740,5740,5740,0
|
|
20231120,142100,12536160,5740,5740,5740,5740,0
|
|
20231120,142000,12536160,5740,5740,5740,5740,0
|
|
20231120,141900,12536160,5740,5740,5740,5740,0
|
|
20231120,141800,12536160,5740,5740,5740,5740,0
|
|
20231120,141700,12536160,5740,5740,5740,5740,0
|
|
20231120,141600,12536160,5740,5740,5740,5740,0
|
|
20231120,141500,12536160,5740,5740,5740,5740,0
|
|
20231120,141400,12536160,5740,5740,5740,5740,0
|
|
20231120,141300,12536160,5740,5740,5740,5740,20
|
|
20231120,141200,12421360,5740,5740,5740,5740,0
|
|
20231120,141100,12421360,5740,5740,5740,5740,0
|
|
20231120,141000,12421360,5740,5740,5740,5740,0
|
|
20231120,140900,12421360,5740,5740,5740,5740,0
|
|
20231120,140800,12421360,5740,5740,5740,5740,0
|
|
20231120,140700,12421360,5740,5740,5740,5740,0
|
|
20231120,140600,12421360,5740,5740,5740,5740,0
|
|
20231120,140500,12421360,5740,5740,5740,5740,0
|
|
20231120,140400,12421360,5740,5740,5740,5740,0
|
|
20231120,140300,12421360,5740,5740,5740,5740,0
|
|
20231120,140200,12421360,5740,5740,5740,5740,0
|
|
20231120,140100,12421360,5740,5740,5740,5740,0
|
|
20231120,140000,12421360,5740,5740,5740,5740,0
|
|
20231120,135900,12421360,5740,5740,5740,5740,0
|
|
20231120,135800,12421360,5740,5740,5740,5740,0
|
|
20231120,135700,12421360,5740,5740,5740,5740,0
|
|
20231120,135600,12421360,5740,5740,5740,5740,0
|
|
20231120,135500,12421360,5740,5740,5740,5740,0
|
|
20231120,135400,12421360,5740,5740,5740,5740,0
|
|
20231120,135300,12421360,5740,5740,5740,5740,0
|
|
20231120,135200,12421360,5740,5740,5740,5740,0
|
|
20231120,135100,12421360,5740,5740,5740,5740,0
|
|
20231120,135000,12421360,5740,5730,5740,5730,3
|
|
20231120,134900,12404160,5690,5690,5690,5690,0
|
|
20231120,134800,12404160,5690,5690,5690,5690,0
|
|
20231120,134700,12404160,5690,5690,5690,5690,115
|
|
20231120,134600,11749810,5690,5700,5700,5690,601
|
|
20231120,134500,8329820,5740,5740,5740,5740,0
|
|
20231120,134400,8329820,5740,5740,5740,5740,0
|
|
20231120,134300,8329820,5740,5740,5740,5740,0
|
|
20231120,134200,8329820,5740,5740,5740,5740,0
|
|
20231120,134100,8329820,5740,5740,5740,5740,0
|
|
20231120,134000,8329820,5740,5740,5740,5740,0
|
|
20231120,133900,8329820,5740,5740,5740,5740,0
|
|
20231120,133800,8329820,5740,5740,5740,5740,0
|
|
20231120,133700,8329820,5740,5740,5740,5740,0
|
|
20231120,133600,8329820,5740,5740,5740,5740,0
|
|
20231120,133500,8329820,5740,5740,5740,5740,0
|
|
20231120,133400,8329820,5740,5740,5740,5740,0
|
|
20231120,133300,8329820,5740,5740,5740,5740,0
|
|
20231120,133200,8329820,5740,5740,5740,5740,0
|
|
20231120,133100,8329820,5740,5740,5740,5740,0
|
|
20231120,133000,8329820,5740,5740,5740,5740,0
|
|
20231120,132900,8329820,5740,5740,5740,5740,0
|
|
20231120,132800,8329820,5740,5740,5740,5740,0
|
|
20231120,132700,8329820,5740,5740,5740,5740,0
|
|
20231120,132600,8329820,5740,5740,5740,5740,0
|
|
20231120,132500,8329820,5740,5740,5740,5740,0
|
|
20231120,132400,8329820,5740,5740,5740,5740,1
|
|
20231120,132300,8324080,5690,5700,5700,5690,100
|
|
20231120,132200,7754980,5740,5730,5740,5730,25
|
|
20231120,132100,7611720,5740,5740,5740,5740,0
|
|
20231120,132000,7611720,5740,5740,5740,5740,0
|
|
20231120,131900,7611720,5740,5740,5740,5740,0
|
|
20231120,131800,7611720,5740,5740,5740,5740,0
|
|
20231120,131700,7611720,5740,5740,5740,5740,0
|
|
20231120,131600,7611720,5740,5740,5740,5740,0
|
|
20231120,131500,7611720,5740,5740,5740,5740,0
|
|
20231120,131400,7611720,5740,5740,5740,5740,0
|
|
20231120,131300,7611720,5740,5740,5740,5740,0
|
|
20231120,131200,7611720,5740,5740,5740,5740,0
|
|
20231120,131100,7611720,5740,5740,5740,5740,0
|
|
20231120,131000,7611720,5740,5740,5740,5740,0
|
|
20231120,130900,7611720,5740,5740,5740,5740,1
|
|
20231120,130800,7605980,5690,5690,5690,5690,0
|
|
20231120,130700,7605980,5690,5690,5690,5690,0
|
|
20231120,130600,7605980,5690,5690,5690,5690,0
|
|
20231120,130500,7605980,5690,5710,5710,5690,159
|
|
20231120,130400,6700100,5740,5740,5740,5740,0
|
|
20231120,130300,6700100,5740,5740,5740,5740,0
|
|
20231120,130200,6700100,5740,5740,5740,5740,0
|
|
20231120,130100,6700100,5740,5740,5740,5740,0
|
|
20231120,130000,6700100,5740,5740,5740,5740,0
|
|
20231120,125900,6700100,5740,5740,5740,5740,0
|
|
20231120,125800,6700100,5740,5740,5740,5740,0
|
|
20231120,125700,6700100,5740,5740,5740,5740,0
|
|
20231120,125600,6700100,5740,5740,5740,5740,0
|
|
20231120,125500,6700100,5740,5740,5740,5740,0
|
|
20231120,125400,6700100,5740,5740,5740,5740,0
|
|
20231120,125300,6700100,5740,5740,5740,5740,0
|
|
20231120,125200,6700100,5740,5740,5740,5740,0
|
|
20231120,125100,6700100,5740,5740,5740,5740,0
|
|
20231120,125000,6700100,5740,5740,5740,5740,0
|
|
20231120,124900,6700100,5740,5740,5740,5740,0
|
|
20231120,124800,6700100,5740,5740,5740,5740,0
|
|
20231120,124700,6700100,5740,5740,5740,5740,0
|
|
20231120,124600,6700100,5740,5740,5740,5740,0
|
|
20231120,124500,6700100,5740,5740,5740,5740,0
|
|
20231120,124400,6700100,5740,5740,5740,5740,0
|
|
20231120,124300,6700100,5740,5740,5740,5740,0
|
|
20231120,124200,6700100,5740,5740,5740,5740,0
|
|
20231120,124100,6700100,5740,5740,5740,5740,1
|
|
20231120,124000,6694360,5700,5700,5700,5700,0
|
|
20231120,123900,6694360,5700,5700,5700,5700,0
|
|
20231120,123800,6694360,5700,5700,5700,5700,3
|
|
20231120,123700,6677260,5740,5740,5740,5740,0
|
|
20231120,123600,6677260,5740,5740,5740,5740,0
|
|
20231120,123500,6677260,5740,5740,5740,5740,0
|
|
20231120,123400,6677260,5740,5740,5740,5740,1
|
|
20231120,123300,6671520,5700,5700,5700,5700,0
|
|
20231120,123200,6671520,5700,5700,5700,5700,0
|
|
20231120,123100,6671520,5700,5700,5700,5700,0
|
|
20231120,123000,6671520,5700,5710,5710,5700,15
|
|
20231120,122900,6585890,5710,5710,5710,5710,25
|
|
20231120,122800,6443140,5740,5760,5760,5740,3
|
|
20231120,122700,6425880,5750,5750,5750,5750,0
|
|
20231120,122600,6425880,5750,5750,5750,5750,0
|
|
20231120,122500,6425880,5750,5750,5750,5750,3
|
|
20231120,122400,6408630,5760,5760,5760,5760,0
|
|
20231120,122300,6408630,5760,5760,5760,5760,0
|
|
20231120,122200,6408630,5760,5760,5760,5760,0
|
|
20231120,122100,6408630,5760,5760,5760,5760,0
|
|
20231120,122000,6408630,5760,5760,5760,5760,0
|
|
20231120,121900,6408630,5760,5760,5760,5760,1
|
|
20231120,121800,6402870,5760,5760,5760,5760,0
|
|
20231120,121700,6402870,5760,5760,5760,5760,0
|
|
20231120,121600,6402870,5760,5760,5760,5760,0
|
|
20231120,121500,6402870,5760,5760,5760,5760,2
|
|
20231120,121400,6391350,5770,5770,5770,5770,0
|
|
20231120,121300,6391350,5770,5770,5770,5770,0
|
|
20231120,121200,6391350,5770,5770,5770,5770,0
|
|
20231120,121100,6391350,5770,5770,5770,5770,0
|
|
20231120,121000,6391350,5770,5770,5770,5770,0
|
|
20231120,120900,6391350,5770,5770,5770,5770,0
|
|
20231120,120800,6391350,5770,5770,5770,5770,0
|
|
20231120,120700,6391350,5770,5770,5770,5770,3
|
|
20231120,120600,6374040,5770,5770,5770,5770,0
|
|
20231120,120500,6374040,5770,5770,5770,5770,0
|
|
20231120,120400,6374040,5770,5770,5770,5770,0
|
|
20231120,120300,6374040,5770,5770,5770,5770,0
|
|
20231120,120200,6374040,5770,5770,5770,5770,0
|
|
20231120,120100,6374040,5770,5770,5770,5770,0
|
|
20231120,120000,6374040,5770,5770,5770,5770,0
|
|
20231120,115900,6374040,5770,5770,5770,5770,0
|
|
20231120,115800,6374040,5770,5770,5770,5770,0
|
|
20231120,115700,6374040,5770,5770,5770,5770,0
|
|
20231120,115600,6374040,5770,5770,5770,5770,0
|
|
20231120,115500,6374040,5770,5770,5770,5770,0
|
|
20231120,115400,6374040,5770,5770,5770,5770,0
|
|
20231120,115300,6374040,5770,5770,5770,5770,0
|
|
20231120,115200,6374040,5770,5770,5770,5770,0
|
|
20231120,115100,6374040,5770,5770,5770,5770,0
|
|
20231120,115000,6374040,5770,5770,5770,5770,0
|
|
20231120,114900,6374040,5770,5770,5770,5770,0
|
|
20231120,114800,6374040,5770,5770,5770,5770,0
|
|
20231120,114700,6374040,5770,5770,5770,5770,0
|
|
20231120,114600,6374040,5770,5770,5770,5770,0
|
|
20231120,114500,6374040,5770,5770,5770,5770,0
|
|
20231120,114400,6374040,5770,5770,5770,5770,0
|
|
20231120,114300,6374040,5770,5770,5770,5770,0
|
|
20231120,114200,6374040,5770,5770,5770,5770,0
|
|
20231120,114100,6374040,5770,5770,5770,5770,0
|
|
20231120,114000,6374040,5770,5770,5770,5770,0
|
|
20231120,113900,6374040,5770,5770,5770,5770,0
|
|
20231120,113800,6374040,5770,5770,5770,5770,0
|
|
20231120,113700,6374040,5770,5770,5770,5770,0
|
|
20231120,113600,6374040,5770,5770,5770,5770,0
|
|
20231120,113500,6374040,5770,5770,5770,5770,0
|
|
20231120,113400,6374040,5770,5770,5770,5770,0
|
|
20231120,113300,6374040,5770,5770,5770,5770,0
|
|
20231120,113200,6374040,5770,5770,5770,5770,0
|
|
20231120,113100,6374040,5770,5770,5770,5770,0
|
|
20231120,113000,6374040,5770,5770,5770,5770,0
|
|
20231120,112900,6374040,5770,5770,5770,5770,0
|
|
20231120,112800,6374040,5770,5770,5770,5770,0
|
|
20231120,112700,6374040,5770,5770,5770,5770,0
|
|
20231120,112600,6374040,5770,5770,5770,5770,0
|
|
20231120,112500,6374040,5770,5770,5770,5770,0
|
|
20231120,112400,6374040,5770,5770,5770,5770,0
|
|
20231120,112300,6374040,5770,5770,5770,5770,0
|
|
20231120,112200,6374040,5770,5770,5770,5770,0
|
|
20231120,112100,6374040,5770,5770,5770,5770,0
|
|
20231120,112000,6374040,5770,5770,5770,5770,0
|
|
20231120,111900,6374040,5770,5770,5770,5770,0
|
|
20231120,111800,6374040,5770,5770,5770,5770,0
|
|
20231120,111700,6374040,5770,5770,5770,5770,0
|
|
20231120,111600,6374040,5770,5770,5770,5770,0
|
|
20231120,111500,6374040,5770,5770,5770,5770,0
|
|
20231120,111400,6374040,5770,5770,5770,5770,0
|
|
20231120,111300,6374040,5770,5770,5770,5770,0
|
|
20231120,111200,6374040,5770,5770,5770,5770,0
|
|
20231120,111100,6374040,5770,5770,5770,5770,0
|
|
20231120,111000,6374040,5770,5770,5770,5770,0
|
|
20231120,110900,6374040,5770,5770,5770,5770,0
|
|
20231120,110800,6374040,5770,5770,5770,5770,0
|
|
20231120,110700,6374040,5770,5760,5770,5760,3
|
|
20231120,110600,6356750,5760,5760,5760,5760,1
|
|
20231120,110500,6350990,5780,5780,5780,5780,0
|
|
20231120,110400,6350990,5780,5780,5780,5780,0
|
|
20231120,110300,6350990,5780,5780,5780,5780,0
|
|
20231120,110200,6350990,5780,5780,5780,5780,0
|
|
20231120,110100,6350990,5780,5780,5780,5780,0
|
|
20231120,110000,6350990,5780,5780,5780,5780,0
|
|
20231120,105900,6350990,5780,5780,5780,5780,0
|
|
20231120,105800,6350990,5780,5780,5780,5780,0
|
|
20231120,105700,6350990,5780,5780,5780,5780,0
|
|
20231120,105600,6350990,5780,5780,5780,5780,0
|
|
20231120,105500,6350990,5780,5780,5780,5780,0
|
|
20231120,105400,6350990,5780,5780,5780,5780,0
|
|
20231120,105300,6350990,5780,5780,5780,5780,0
|
|
20231120,105200,6350990,5780,5780,5780,5780,0
|
|
20231120,105100,6350990,5780,5780,5780,5780,0
|
|
20231120,105000,6350990,5780,5780,5780,5780,0
|
|
20231120,104900,6350990,5780,5780,5780,5780,0
|
|
20231120,104800,6350990,5780,5780,5780,5780,0
|
|
20231120,104700,6350990,5780,5780,5780,5780,0
|
|
20231120,104600,6350990,5780,5780,5780,5780,0
|
|
20231120,104500,6350990,5780,5780,5780,5780,0
|
|
20231120,104400,6350990,5780,5780,5780,5780,0
|
|
20231120,104300,6350990,5780,5780,5780,5780,0
|
|
20231120,104200,6350990,5780,5780,5780,5780,0
|
|
20231120,104100,6350990,5780,5780,5780,5780,0
|
|
20231120,104000,6350990,5780,5780,5780,5780,1
|
|
20231120,103900,6345210,5780,5780,5780,5780,0
|
|
20231120,103800,6345210,5780,5780,5780,5780,0
|
|
20231120,103700,6345210,5780,5780,5780,5780,0
|
|
20231120,103600,6345210,5780,5780,5780,5780,0
|
|
20231120,103500,6345210,5780,5780,5780,5780,0
|
|
20231120,103400,6345210,5780,5780,5780,5780,0
|
|
20231120,103300,6345210,5780,5780,5780,5780,0
|
|
20231120,103200,6345210,5780,5780,5780,5780,0
|
|
20231120,103100,6345210,5780,5780,5780,5780,0
|
|
20231120,103000,6345210,5780,5780,5780,5780,0
|
|
20231120,102900,6345210,5780,5780,5780,5780,0
|
|
20231120,102800,6345210,5780,5780,5780,5780,0
|
|
20231120,102700,6345210,5780,5780,5780,5780,0
|
|
20231120,102600,6345210,5780,5780,5780,5780,0
|
|
20231120,102500,6345210,5780,5780,5780,5780,0
|
|
20231120,102400,6345210,5780,5780,5780,5780,0
|
|
20231120,102300,6345210,5780,5740,5780,5740,18
|
|
20231120,102200,6241210,5780,5780,5780,5780,0
|
|
20231120,102100,6241210,5780,5780,5780,5780,0
|
|
20231120,102000,6241210,5780,5740,5780,5740,15
|
|
20231120,101900,6154760,5700,5700,5700,5700,0
|
|
20231120,101800,6154760,5700,5700,5700,5700,0
|
|
20231120,101700,6154760,5700,5700,5700,5700,0
|
|
20231120,101600,6154760,5700,5700,5700,5700,4
|
|
20231120,101500,6131960,5730,5730,5730,5730,0
|
|
20231120,101400,6131960,5730,5730,5730,5730,0
|
|
20231120,101300,6131960,5730,5730,5730,5730,0
|
|
20231120,101200,6131960,5730,5730,5730,5730,0
|
|
20231120,101100,6131960,5730,5730,5730,5730,0
|
|
20231120,101000,6131960,5730,5730,5730,5730,0
|
|
20231120,100900,6131960,5730,5730,5730,5730,0
|
|
20231120,100800,6131960,5730,5730,5730,5730,0
|
|
20231120,100700,6131960,5730,5730,5730,5730,0
|
|
20231120,100600,6131960,5730,5730,5730,5730,50
|
|
20231120,100500,5845460,5730,5730,5730,5730,0
|
|
20231120,100400,5845460,5730,5730,5730,5730,0
|
|
20231120,100300,5845460,5730,5730,5730,5730,0
|
|
20231120,100200,5845460,5730,5730,5730,5730,0
|
|
20231120,100100,5845460,5730,5730,5730,5730,0
|
|
20231120,100000,5845460,5730,5730,5730,5730,0
|
|
20231120,095900,5845460,5730,5730,5730,5730,0
|
|
20231120,095800,5845460,5730,5730,5730,5730,0
|
|
20231120,095700,5845460,5730,5730,5730,5730,0
|
|
20231120,095600,5845460,5730,5730,5730,5730,0
|
|
20231120,095500,5845460,5730,5730,5730,5730,0
|
|
20231120,095400,5845460,5730,5730,5730,5730,0
|
|
20231120,095300,5845460,5730,5730,5730,5730,0
|
|
20231120,095200,5845460,5730,5730,5730,5730,0
|
|
20231120,095100,5845460,5730,5730,5730,5730,0
|
|
20231120,095000,5845460,5730,5730,5730,5730,0
|
|
20231120,094900,5845460,5730,5730,5730,5730,0
|
|
20231120,094800,5845460,5730,5730,5730,5730,0
|
|
20231120,094700,5845460,5730,5730,5730,5730,0
|
|
20231120,094600,5845460,5730,5730,5730,5730,0
|
|
20231120,094500,5845460,5730,5730,5730,5730,0
|
|
20231120,094400,5845460,5730,5730,5730,5730,0
|
|
20231120,094300,5845460,5730,5730,5730,5730,0
|
|
20231120,094200,5845460,5730,5730,5730,5730,1
|
|
20231120,094100,5839730,5730,5730,5730,5730,0
|
|
20231120,094000,5839730,5730,5730,5730,5730,0
|
|
20231120,093900,5839730,5730,5730,5730,5730,0
|
|
20231120,093800,5839730,5730,5730,5730,5730,0
|
|
20231120,093700,5839730,5730,5730,5730,5730,1
|
|
20231120,093600,5834000,5730,5730,5730,5730,0
|
|
20231120,093500,5834000,5730,5730,5730,5730,0
|
|
20231120,093400,5834000,5730,5730,5730,5730,0
|
|
20231120,093300,5834000,5730,5730,5730,5730,0
|
|
20231120,093200,5834000,5730,5730,5730,5730,0
|
|
20231120,093100,5834000,5730,5730,5730,5730,0
|
|
20231120,093000,5834000,5730,5730,5730,5730,1
|
|
20231120,092900,5828270,5680,5680,5680,5680,0
|
|
20231120,092800,5828270,5680,5680,5680,5680,0
|
|
20231120,092700,5828270,5680,5680,5680,5680,0
|
|
20231120,092600,5828270,5680,5690,5690,5680,303
|
|
20231120,092500,4106810,5710,5710,5710,5710,0
|
|
20231120,092400,4106810,5710,5710,5710,5710,27
|
|
20231120,092300,3952640,5770,5770,5770,5770,0
|
|
20231120,092200,3952640,5770,5770,5770,5770,0
|
|
20231120,092100,3952640,5770,5770,5770,5770,0
|
|
20231120,092000,3952640,5770,5770,5770,5770,0
|
|
20231120,091900,3952640,5770,5770,5770,5770,0
|
|
20231120,091800,3952640,5770,5770,5770,5770,0
|
|
20231120,091700,3952640,5770,5770,5770,5770,0
|
|
20231120,091600,3952640,5770,5770,5770,5770,0
|
|
20231120,091500,3952640,5770,5770,5770,5770,0
|
|
20231120,091400,3952640,5770,5770,5770,5770,0
|
|
20231120,091300,3952640,5770,5770,5770,5770,0
|
|
20231120,091200,3952640,5770,5770,5770,5770,1
|
|
20231120,091100,3946870,5690,5690,5690,5690,0
|
|
20231120,091000,3946870,5690,5690,5690,5690,1
|
|
20231120,090900,3941180,5770,5770,5770,5770,0
|
|
20231120,090800,3941180,5770,5770,5770,5770,2
|
|
20231120,090700,3929640,5770,5770,5770,5770,0
|
|
20231120,090600,3929640,5770,5770,5770,5770,2
|
|
20231120,090500,3918100,5890,5890,5890,5890,0
|
|
20231120,090400,3918100,5890,5810,5890,5810,173
|
|
20231120,090300,2908550,5590,5660,5870,5590,232
|
|
20231120,090200,1562570,5570,5570,5570,5570,0
|
|
20231120,090100,1562570,5570,5600,5600,5570,160
|
|
20231120,090000,669600,5580,5580,5580,5580,120
|