677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,201400,31143740,5730,5730,5730,5730,668
|
|
20231121,201300,31143740,5730,5730,5730,5730,0
|
|
20231121,201200,31143740,5730,5730,5730,5730,0
|
|
20231121,201100,31143740,5730,5730,5730,5730,0
|
|
20231121,201000,31143740,5730,5730,5730,5730,0
|
|
20231121,200900,31143740,5730,5730,5730,5730,0
|
|
20231121,200800,31143740,5730,5730,5730,5730,0
|
|
20231121,200700,31143740,5730,5730,5730,5730,0
|
|
20231121,200600,31143740,5730,5730,5730,5730,0
|
|
20231121,200500,31143740,5730,5730,5730,5730,0
|
|
20231121,200400,31143740,5730,5730,5730,5730,0
|
|
20231121,200300,31143740,5730,5730,5730,5730,0
|
|
20231121,200200,31143740,5730,5730,5730,5730,0
|
|
20231121,200100,31143740,5730,5730,5730,5730,0
|
|
20231121,200000,31143740,5730,5730,5730,5730,0
|
|
20231121,195900,31143740,5730,5730,5730,5730,0
|
|
20231121,195800,31143740,5730,5730,5730,5730,0
|
|
20231121,195700,31143740,5730,5730,5730,5730,0
|
|
20231121,195600,31143740,5730,5730,5730,5730,0
|
|
20231121,195500,31143740,5730,5730,5730,5730,0
|
|
20231121,195400,31143740,5730,5730,5730,5730,0
|
|
20231121,195300,31143740,5730,5730,5730,5730,0
|
|
20231121,195200,31143740,5730,5730,5730,5730,0
|
|
20231121,195100,31143740,5730,5730,5730,5730,0
|
|
20231121,195000,31143740,5730,5730,5730,5730,0
|
|
20231121,194900,31143740,5730,5730,5730,5730,0
|
|
20231121,194800,31143740,5730,5730,5730,5730,0
|
|
20231121,194700,31143740,5730,5730,5730,5730,0
|
|
20231121,194600,31143740,5730,5730,5730,5730,0
|
|
20231121,194500,31143740,5730,5730,5730,5730,0
|
|
20231121,194400,31143740,5730,5730,5730,5730,668
|
|
20231121,194300,31143740,5730,5730,5730,5730,0
|
|
20231121,194200,31143740,5730,5730,5730,5730,0
|
|
20231121,194100,31143740,5730,5730,5730,5730,0
|
|
20231121,194000,31143740,5730,5730,5730,5730,0
|
|
20231121,193900,31143740,5730,5730,5730,5730,0
|
|
20231121,193800,31143740,5730,5730,5730,5730,0
|
|
20231121,193700,31143740,5730,5730,5730,5730,0
|
|
20231121,193600,31143740,5730,5730,5730,5730,0
|
|
20231121,193500,31143740,5730,5730,5730,5730,0
|
|
20231121,193400,31143740,5730,5730,5730,5730,0
|
|
20231121,193300,31143740,5730,5730,5730,5730,0
|
|
20231121,193200,31143740,5730,5730,5730,5730,0
|
|
20231121,193100,31143740,5730,5730,5730,5730,0
|
|
20231121,193000,31143740,5730,5730,5730,5730,0
|
|
20231121,192900,31143740,5730,5730,5730,5730,0
|
|
20231121,192800,31143740,5730,5730,5730,5730,0
|
|
20231121,192700,31143740,5730,5730,5730,5730,0
|
|
20231121,192600,31143740,5730,5730,5730,5730,0
|
|
20231121,192500,31143740,5730,5730,5730,5730,0
|
|
20231121,192400,31143740,5730,5730,5730,5730,0
|
|
20231121,192300,31143740,5730,5730,5730,5730,0
|
|
20231121,192200,31143740,5730,5730,5730,5730,0
|
|
20231121,192100,31143740,5730,5730,5730,5730,0
|
|
20231121,192000,31143740,5730,5730,5730,5730,0
|
|
20231121,191900,31143740,5730,5730,5730,5730,0
|
|
20231121,191800,31143740,5730,5730,5730,5730,0
|
|
20231121,191700,31143740,5730,5730,5730,5730,0
|
|
20231121,191600,31143740,5730,5730,5730,5730,0
|
|
20231121,191500,31143740,5730,5730,5730,5730,0
|
|
20231121,191400,31143740,5730,5730,5730,5730,668
|
|
20231121,191300,31143740,5730,5730,5730,5730,0
|
|
20231121,191200,31143740,5730,5730,5730,5730,0
|
|
20231121,191100,31143740,5730,5730,5730,5730,0
|
|
20231121,191000,31143740,5730,5730,5730,5730,0
|
|
20231121,190900,31143740,5730,5730,5730,5730,0
|
|
20231121,190800,31143740,5730,5730,5730,5730,0
|
|
20231121,190700,31143740,5730,5730,5730,5730,0
|
|
20231121,190600,31143740,5730,5730,5730,5730,0
|
|
20231121,190500,31143740,5730,5730,5730,5730,0
|
|
20231121,190400,31143740,5730,5730,5730,5730,0
|
|
20231121,190300,31143740,5730,5730,5730,5730,0
|
|
20231121,190200,31143740,5730,5730,5730,5730,0
|
|
20231121,190100,31143740,5730,5730,5730,5730,0
|
|
20231121,190000,31143740,5730,5730,5730,5730,0
|
|
20231121,185900,31143740,5730,5730,5730,5730,0
|
|
20231121,185800,31143740,5730,5730,5730,5730,0
|
|
20231121,185700,31143740,5730,5730,5730,5730,0
|
|
20231121,185600,31143740,5730,5730,5730,5730,0
|
|
20231121,185500,31143740,5730,5730,5730,5730,0
|
|
20231121,185400,31143740,5730,5730,5730,5730,0
|
|
20231121,185300,31143740,5730,5730,5730,5730,0
|
|
20231121,185200,31143740,5730,5730,5730,5730,0
|
|
20231121,185100,31143740,5730,5730,5730,5730,0
|
|
20231121,185000,31143740,5730,5730,5730,5730,0
|
|
20231121,184900,31143740,5730,5730,5730,5730,0
|
|
20231121,184800,31143740,5730,5730,5730,5730,0
|
|
20231121,184700,31143740,5730,5730,5730,5730,0
|
|
20231121,184600,31143740,5730,5730,5730,5730,0
|
|
20231121,184500,31143740,5730,5730,5730,5730,0
|
|
20231121,184400,31143740,5730,5730,5730,5730,668
|
|
20231121,184300,31143740,5730,5730,5730,5730,0
|
|
20231121,184200,31143740,5730,5730,5730,5730,0
|
|
20231121,184100,31143740,5730,5730,5730,5730,0
|
|
20231121,184000,31143740,5730,5730,5730,5730,0
|
|
20231121,183900,31143740,5730,5730,5730,5730,0
|
|
20231121,183800,31143740,5730,5730,5730,5730,0
|
|
20231121,183700,31143740,5730,5730,5730,5730,0
|
|
20231121,183600,31143740,5730,5730,5730,5730,0
|
|
20231121,183500,31143740,5730,5730,5730,5730,0
|
|
20231121,183400,31143740,5730,5730,5730,5730,0
|
|
20231121,183300,31143740,5730,5730,5730,5730,0
|
|
20231121,183200,31143740,5730,5730,5730,5730,0
|
|
20231121,183100,31143740,5730,5730,5730,5730,0
|
|
20231121,183000,31143740,5730,5730,5730,5730,0
|
|
20231121,182900,31143740,5730,5730,5730,5730,0
|
|
20231121,182800,31143740,5730,5730,5730,5730,0
|
|
20231121,182700,31143740,5730,5730,5730,5730,0
|
|
20231121,182600,31143740,5730,5730,5730,5730,0
|
|
20231121,182500,31143740,5730,5730,5730,5730,0
|
|
20231121,182400,31143740,5730,5730,5730,5730,0
|
|
20231121,182300,31143740,5730,5730,5730,5730,0
|
|
20231121,182200,31143740,5730,5730,5730,5730,0
|
|
20231121,182100,31143740,5730,5730,5730,5730,0
|
|
20231121,182000,31143740,5730,5730,5730,5730,0
|
|
20231121,181900,31143740,5730,5730,5730,5730,0
|
|
20231121,181800,31143740,5730,5730,5730,5730,0
|
|
20231121,181700,31143740,5730,5730,5730,5730,0
|
|
20231121,181600,31143740,5730,5730,5730,5730,0
|
|
20231121,181500,31143740,5730,5730,5730,5730,0
|
|
20231121,181400,31143740,5730,5730,5730,5730,668
|
|
20231121,181300,31143740,5730,5730,5730,5730,0
|
|
20231121,181200,31143740,5730,5730,5730,5730,0
|
|
20231121,181100,31143740,5730,5730,5730,5730,0
|
|
20231121,181000,31143740,5730,5730,5730,5730,0
|
|
20231121,180900,31143740,5730,5730,5730,5730,0
|
|
20231121,180800,31143740,5730,5730,5730,5730,0
|
|
20231121,180700,31143740,5730,5730,5730,5730,0
|
|
20231121,180600,31143740,5730,5730,5730,5730,0
|
|
20231121,180500,31143740,5730,5730,5730,5730,0
|
|
20231121,180400,31143740,5730,5730,5730,5730,0
|
|
20231121,180300,31143740,5730,5730,5730,5730,0
|
|
20231121,180200,31143740,5730,5730,5730,5730,0
|
|
20231121,180100,31143740,5730,5730,5730,5730,0
|
|
20231121,180000,31143740,5730,5730,5730,5730,0
|
|
20231121,175900,31143740,5730,5730,5730,5730,0
|
|
20231121,175800,31143740,5730,5730,5730,5730,0
|
|
20231121,175700,31143740,5730,5730,5730,5730,0
|
|
20231121,175600,31143740,5730,5730,5730,5730,0
|
|
20231121,175500,31143740,5730,5730,5730,5730,0
|
|
20231121,175400,31143740,5730,5730,5730,5730,0
|
|
20231121,175300,31143740,5730,5730,5730,5730,0
|
|
20231121,175200,31143740,5730,5730,5730,5730,0
|
|
20231121,175100,31143740,5730,5730,5730,5730,0
|
|
20231121,175000,31143740,5730,5730,5730,5730,0
|
|
20231121,174900,31143740,5730,5730,5730,5730,0
|
|
20231121,174800,31143740,5730,5730,5730,5730,0
|
|
20231121,174700,31143740,5730,5730,5730,5730,0
|
|
20231121,174600,31143740,5730,5730,5730,5730,0
|
|
20231121,174500,31143740,5730,5730,5730,5730,0
|
|
20231121,174400,31143740,5730,5730,5730,5730,668
|
|
20231121,174300,31143740,5730,5730,5730,5730,0
|
|
20231121,174200,31143740,5730,5730,5730,5730,0
|
|
20231121,174100,31143740,5730,5730,5730,5730,0
|
|
20231121,174000,31143740,5730,5730,5730,5730,0
|
|
20231121,173900,31143740,5730,5730,5730,5730,0
|
|
20231121,173800,31143740,5730,5730,5730,5730,0
|
|
20231121,173700,31143740,5730,5730,5730,5730,0
|
|
20231121,173600,31143740,5730,5730,5730,5730,0
|
|
20231121,173500,31143740,5730,5730,5730,5730,0
|
|
20231121,173400,31143740,5730,5730,5730,5730,0
|
|
20231121,173300,31143740,5730,5730,5730,5730,0
|
|
20231121,173200,31143740,5730,5730,5730,5730,0
|
|
20231121,173100,31143740,5730,5730,5730,5730,0
|
|
20231121,173000,31143740,5730,5730,5730,5730,0
|
|
20231121,172900,31143740,5730,5730,5730,5730,0
|
|
20231121,172800,31143740,5730,5730,5730,5730,0
|
|
20231121,172700,31143740,5730,5730,5730,5730,0
|
|
20231121,172600,31143740,5730,5730,5730,5730,0
|
|
20231121,172500,31143740,5730,5730,5730,5730,0
|
|
20231121,172400,31143740,5730,5730,5730,5730,0
|
|
20231121,172300,31143740,5730,5730,5730,5730,0
|
|
20231121,172200,31143740,5730,5730,5730,5730,0
|
|
20231121,172100,31143740,5730,5730,5730,5730,0
|
|
20231121,172000,31143740,5730,5730,5730,5730,0
|
|
20231121,171900,31143740,5730,5730,5730,5730,0
|
|
20231121,171800,31143740,5730,5730,5730,5730,0
|
|
20231121,171700,31143740,5730,5730,5730,5730,0
|
|
20231121,171600,31143740,5730,5730,5730,5730,0
|
|
20231121,171500,31143740,5730,5730,5730,5730,0
|
|
20231121,171400,31143740,5730,5730,5730,5730,668
|
|
20231121,171300,31143740,5730,5730,5730,5730,0
|
|
20231121,171200,31143740,5730,5730,5730,5730,0
|
|
20231121,171100,31143740,5730,5730,5730,5730,0
|
|
20231121,171000,31143740,5730,5730,5730,5730,0
|
|
20231121,170900,31143740,5730,5730,5730,5730,0
|
|
20231121,170800,31143740,5730,5730,5730,5730,0
|
|
20231121,170700,31143740,5730,5730,5730,5730,0
|
|
20231121,170600,31143740,5730,5730,5730,5730,0
|
|
20231121,170500,31143740,5730,5730,5730,5730,0
|
|
20231121,170400,31143740,5730,5730,5730,5730,0
|
|
20231121,170300,31143740,5730,5730,5730,5730,0
|
|
20231121,170200,31143740,5730,5730,5730,5730,0
|
|
20231121,170100,31143740,5730,5730,5730,5730,0
|
|
20231121,170000,31143740,5730,5730,5730,5730,0
|
|
20231121,165900,31143740,5730,5730,5730,5730,0
|
|
20231121,165800,31143740,5730,5730,5730,5730,0
|
|
20231121,165700,31143740,5730,5730,5730,5730,0
|
|
20231121,165600,31143740,5730,5730,5730,5730,0
|
|
20231121,165500,31143740,5730,5730,5730,5730,0
|
|
20231121,165400,31143740,5730,5730,5730,5730,0
|
|
20231121,165300,31143740,5730,5730,5730,5730,0
|
|
20231121,165200,31143740,5730,5730,5730,5730,0
|
|
20231121,165100,31143740,5730,5730,5730,5730,0
|
|
20231121,165000,31143740,5730,5730,5730,5730,0
|
|
20231121,164900,31143740,5730,5730,5730,5730,0
|
|
20231121,164800,31143740,5730,5730,5730,5730,0
|
|
20231121,164700,31143740,5730,5730,5730,5730,0
|
|
20231121,164600,31143740,5730,5730,5730,5730,0
|
|
20231121,164500,31143740,5730,5730,5730,5730,0
|
|
20231121,164400,31143740,5730,5730,5730,5730,668
|
|
20231121,164300,31143740,5730,5730,5730,5730,0
|
|
20231121,164200,31143740,5730,5730,5730,5730,0
|
|
20231121,164100,31143740,5730,5730,5730,5730,0
|
|
20231121,164000,31143740,5730,5730,5730,5730,0
|
|
20231121,163900,31143740,5730,5730,5730,5730,0
|
|
20231121,163800,31143740,5730,5730,5730,5730,0
|
|
20231121,163700,31143740,5730,5730,5730,5730,0
|
|
20231121,163600,31143740,5730,5730,5730,5730,0
|
|
20231121,163500,31143740,5730,5730,5730,5730,0
|
|
20231121,163400,31143740,5730,5730,5730,5730,0
|
|
20231121,163300,31143740,5730,5730,5730,5730,0
|
|
20231121,163200,31143740,5730,5730,5730,5730,0
|
|
20231121,163100,31143740,5730,5730,5730,5730,0
|
|
20231121,163000,31143740,5730,5730,5730,5730,0
|
|
20231121,162900,31143740,5730,5730,5730,5730,0
|
|
20231121,162800,31143740,5730,5730,5730,5730,0
|
|
20231121,162700,31143740,5730,5730,5730,5730,0
|
|
20231121,162600,31143740,5730,5730,5730,5730,0
|
|
20231121,162500,31143740,5730,5730,5730,5730,0
|
|
20231121,162400,31143740,5730,5730,5730,5730,0
|
|
20231121,162300,31143740,5730,5730,5730,5730,0
|
|
20231121,162200,31143740,5730,5730,5730,5730,0
|
|
20231121,162100,31143740,5730,5730,5730,5730,0
|
|
20231121,162000,31143740,5730,5730,5730,5730,0
|
|
20231121,161900,31143740,5730,5730,5730,5730,0
|
|
20231121,161800,31143740,5730,5730,5730,5730,0
|
|
20231121,161700,31143740,5730,5730,5730,5730,0
|
|
20231121,161600,31143740,5730,5730,5730,5730,0
|
|
20231121,161500,31143740,5730,5730,5730,5730,0
|
|
20231121,161400,31143740,5730,5730,5730,5730,668
|
|
20231121,161300,31143740,5730,5730,5730,5730,0
|
|
20231121,161200,31143740,5730,5730,5730,5730,0
|
|
20231121,161100,31143740,5730,5730,5730,5730,0
|
|
20231121,161000,31143740,5730,5730,5730,5730,0
|
|
20231121,160900,31143740,5730,5730,5730,5730,0
|
|
20231121,160800,31143740,5730,5730,5730,5730,0
|
|
20231121,160700,31143740,5730,5730,5730,5730,0
|
|
20231121,160600,31143740,5730,5730,5730,5730,0
|
|
20231121,160500,31143740,5730,5730,5730,5730,0
|
|
20231121,160400,31143740,5730,5730,5730,5730,0
|
|
20231121,160300,31143740,5730,5730,5730,5730,0
|
|
20231121,160200,31143740,5730,5730,5730,5730,0
|
|
20231121,160100,31143740,5730,5730,5730,5730,0
|
|
20231121,160000,31143740,5730,5730,5730,5730,0
|
|
20231121,155900,31143740,5730,5730,5730,5730,0
|
|
20231121,155800,31143740,5730,5730,5730,5730,0
|
|
20231121,155700,31143740,5730,5730,5730,5730,0
|
|
20231121,155600,31143740,5730,5730,5730,5730,0
|
|
20231121,155500,31143740,5730,5730,5730,5730,0
|
|
20231121,155400,31143740,5730,5730,5730,5730,0
|
|
20231121,155300,31143740,5730,5730,5730,5730,0
|
|
20231121,155200,31143740,5730,5730,5730,5730,0
|
|
20231121,155100,31143740,5730,5730,5730,5730,0
|
|
20231121,155000,31143740,5730,5730,5730,5730,0
|
|
20231121,154900,31143740,5730,5730,5730,5730,0
|
|
20231121,154800,31143740,5730,5730,5730,5730,0
|
|
20231121,154700,31143740,5730,5730,5730,5730,0
|
|
20231121,154600,31143740,5730,5730,5730,5730,0
|
|
20231121,154500,31143740,5730,5730,5730,5730,0
|
|
20231121,154400,31143740,5730,5730,5730,5730,668
|
|
20231121,154300,31143740,5730,5730,5730,5730,0
|
|
20231121,154200,31143740,5730,5730,5730,5730,0
|
|
20231121,154100,31143740,5730,5730,5730,5730,0
|
|
20231121,154000,31143740,5730,5730,5730,5730,0
|
|
20231121,153900,31143740,5730,5730,5730,5730,0
|
|
20231121,153800,31143740,5730,5730,5730,5730,0
|
|
20231121,153700,31143740,5730,5730,5730,5730,0
|
|
20231121,153600,31143740,5730,5730,5730,5730,0
|
|
20231121,153500,31143740,5730,5730,5730,5730,0
|
|
20231121,153400,31143740,5730,5730,5730,5730,0
|
|
20231121,153300,31143740,5730,5730,5730,5730,0
|
|
20231121,153200,31143740,5730,5730,5730,5730,0
|
|
20231121,153100,31143740,5730,5730,5730,5730,0
|
|
20231121,153000,31143740,5730,5730,5730,5730,668
|
|
20231121,152900,27316100,5810,5810,5810,5810,0
|
|
20231121,152800,27316100,5810,5810,5810,5810,0
|
|
20231121,152700,27316100,5810,5810,5810,5810,0
|
|
20231121,152600,27316100,5810,5810,5810,5810,0
|
|
20231121,152500,27316100,5810,5810,5810,5810,0
|
|
20231121,152400,27316100,5810,5810,5810,5810,0
|
|
20231121,152300,27316100,5810,5810,5810,5810,0
|
|
20231121,152200,27316100,5810,5810,5810,5810,0
|
|
20231121,152100,27316100,5810,5810,5810,5810,0
|
|
20231121,152000,27316100,5810,5810,5810,5810,0
|
|
20231121,151900,27316100,5810,5800,5810,5750,124
|
|
20231121,151800,26601880,5820,5820,5820,5820,0
|
|
20231121,151700,26601880,5820,5820,5820,5820,0
|
|
20231121,151600,26601880,5820,5820,5820,5820,5
|
|
20231121,151500,26572780,5820,5820,5820,5820,0
|
|
20231121,151400,26572780,5820,5810,5820,5810,30
|
|
20231121,151300,26398280,5810,5810,5810,5810,0
|
|
20231121,151200,26398280,5810,5810,5810,5810,0
|
|
20231121,151100,26398280,5810,5810,5810,5810,0
|
|
20231121,151000,26398280,5810,5810,5810,5810,0
|
|
20231121,150900,26398280,5810,5810,5810,5810,0
|
|
20231121,150800,26398280,5810,5810,5810,5810,0
|
|
20231121,150700,26398280,5810,5810,5810,5810,0
|
|
20231121,150600,26398280,5810,5810,5810,5810,0
|
|
20231121,150500,26398280,5810,5810,5810,5810,0
|
|
20231121,150400,26398280,5810,5810,5810,5810,0
|
|
20231121,150300,26398280,5810,5810,5810,5810,0
|
|
20231121,150200,26398280,5810,5810,5810,5810,0
|
|
20231121,150100,26398280,5810,5810,5810,5810,0
|
|
20231121,150000,26398280,5810,5810,5810,5810,0
|
|
20231121,145900,26398280,5810,5780,5810,5780,9
|
|
20231121,145800,26346230,5760,5760,5760,5760,1
|
|
20231121,145700,26340470,5750,5750,5750,5750,0
|
|
20231121,145600,26340470,5750,5750,5750,5750,0
|
|
20231121,145500,26340470,5750,5750,5750,5750,0
|
|
20231121,145400,26340470,5750,5750,5750,5750,0
|
|
20231121,145300,26340470,5750,5750,5750,5750,0
|
|
20231121,145200,26340470,5750,5750,5750,5750,0
|
|
20231121,145100,26340470,5750,5750,5750,5750,5
|
|
20231121,145000,26311720,5780,5780,5780,5780,0
|
|
20231121,144900,26311720,5780,5780,5780,5780,0
|
|
20231121,144800,26311720,5780,5780,5780,5780,0
|
|
20231121,144700,26311720,5780,5780,5780,5780,0
|
|
20231121,144600,26311720,5780,5780,5780,5780,0
|
|
20231121,144500,26311720,5780,5780,5780,5780,0
|
|
20231121,144400,26311720,5780,5780,5780,5780,0
|
|
20231121,144300,26311720,5780,5780,5780,5780,0
|
|
20231121,144200,26311720,5780,5780,5780,5780,0
|
|
20231121,144100,26311720,5780,5780,5780,5780,0
|
|
20231121,144000,26311720,5780,5780,5780,5780,0
|
|
20231121,143900,26311720,5780,5780,5780,5780,20
|
|
20231121,143800,26196120,5750,5780,5780,5750,586
|
|
20231121,143700,22820640,5780,5780,5780,5780,0
|
|
20231121,143600,22820640,5780,5780,5780,5780,0
|
|
20231121,143500,22820640,5780,5780,5780,5780,0
|
|
20231121,143400,22820640,5780,5780,5780,5780,5
|
|
20231121,143300,22791740,5830,5810,5830,5810,6
|
|
20231121,143200,22756830,5760,5760,5760,5760,0
|
|
20231121,143100,22756830,5760,5760,5760,5760,0
|
|
20231121,143000,22756830,5760,5760,5760,5760,0
|
|
20231121,142900,22756830,5760,5760,5760,5760,0
|
|
20231121,142800,22756830,5760,5800,5800,5760,500
|
|
20231121,142700,19866190,5790,5820,5820,5790,100
|
|
20231121,142600,19286450,5820,5820,5820,5820,30
|
|
20231121,142500,19111850,5840,5840,5840,5840,0
|
|
20231121,142400,19111850,5840,5840,5840,5840,1
|
|
20231121,142300,19106010,5810,5810,5810,5810,0
|
|
20231121,142200,19106010,5810,5810,5810,5810,0
|
|
20231121,142100,19106010,5810,5810,5810,5810,0
|
|
20231121,142000,19106010,5810,5810,5810,5810,0
|
|
20231121,141900,19106010,5810,5810,5810,5810,0
|
|
20231121,141800,19106010,5810,5810,5810,5810,0
|
|
20231121,141700,19106010,5810,5810,5810,5810,5
|
|
20231121,141600,19076960,5840,5840,5840,5840,0
|
|
20231121,141500,19076960,5840,5840,5840,5840,0
|
|
20231121,141400,19076960,5840,5840,5840,5840,0
|
|
20231121,141300,19076960,5840,5840,5840,5840,0
|
|
20231121,141200,19076960,5840,5840,5840,5840,0
|
|
20231121,141100,19076960,5840,5840,5840,5840,0
|
|
20231121,141000,19076960,5840,5840,5840,5840,0
|
|
20231121,140900,19076960,5840,5840,5840,5840,0
|
|
20231121,140800,19076960,5840,5840,5840,5840,0
|
|
20231121,140700,19076960,5840,5840,5840,5840,1
|
|
20231121,140600,19071120,5830,5830,5830,5830,0
|
|
20231121,140500,19071120,5830,5830,5830,5830,0
|
|
20231121,140400,19071120,5830,5830,5830,5830,1
|
|
20231121,140300,19065290,5840,5840,5840,5840,0
|
|
20231121,140200,19065290,5840,5840,5840,5840,1
|
|
20231121,140100,19059450,5800,5800,5800,5800,0
|
|
20231121,140000,19059450,5800,5800,5800,5800,5
|
|
20231121,135900,19030450,5840,5840,5840,5840,0
|
|
20231121,135800,19030450,5840,5840,5840,5840,0
|
|
20231121,135700,19030450,5840,5840,5840,5840,0
|
|
20231121,135600,19030450,5840,5840,5840,5840,0
|
|
20231121,135500,19030450,5840,5840,5840,5840,0
|
|
20231121,135400,19030450,5840,5840,5840,5840,0
|
|
20231121,135300,19030450,5840,5840,5840,5840,0
|
|
20231121,135200,19030450,5840,5840,5840,5840,0
|
|
20231121,135100,19030450,5840,5840,5840,5840,0
|
|
20231121,135000,19030450,5840,5840,5840,5840,0
|
|
20231121,134900,19030450,5840,5840,5840,5840,0
|
|
20231121,134800,19030450,5840,5840,5840,5840,0
|
|
20231121,134700,19030450,5840,5840,5840,5840,0
|
|
20231121,134600,19030450,5840,5840,5840,5840,1
|
|
20231121,134500,19024610,5800,5800,5800,5800,0
|
|
20231121,134400,19024610,5800,5800,5800,5800,0
|
|
20231121,134300,19024610,5800,5800,5800,5800,5
|
|
20231121,134200,18995610,5840,5840,5840,5840,0
|
|
20231121,134100,18995610,5840,5840,5840,5840,0
|
|
20231121,134000,18995610,5840,5840,5840,5840,0
|
|
20231121,133900,18995610,5840,5840,5840,5840,0
|
|
20231121,133800,18995610,5840,5840,5840,5840,0
|
|
20231121,133700,18995610,5840,5840,5840,5840,0
|
|
20231121,133600,18995610,5840,5840,5840,5840,1
|
|
20231121,133500,18989770,5800,5800,5800,5800,0
|
|
20231121,133400,18989770,5800,5800,5800,5800,0
|
|
20231121,133300,18989770,5800,5800,5800,5800,0
|
|
20231121,133200,18989770,5800,5800,5800,5800,0
|
|
20231121,133100,18989770,5800,5800,5800,5800,0
|
|
20231121,133000,18989770,5800,5800,5800,5800,0
|
|
20231121,132900,18989770,5800,5800,5800,5800,0
|
|
20231121,132800,18989770,5800,5800,5800,5800,0
|
|
20231121,132700,18989770,5800,5800,5800,5800,0
|
|
20231121,132600,18989770,5800,5800,5800,5800,5
|
|
20231121,132500,18960770,5840,5840,5840,5840,0
|
|
20231121,132400,18960770,5840,5840,5840,5840,0
|
|
20231121,132300,18960770,5840,5840,5840,5840,0
|
|
20231121,132200,18960770,5840,5840,5840,5840,18
|
|
20231121,132100,18855650,5850,5850,5850,5850,0
|
|
20231121,132000,18855650,5850,5850,5850,5850,0
|
|
20231121,131900,18855650,5850,5840,5850,5840,145
|
|
20231121,131800,18007440,5830,5830,5830,5830,0
|
|
20231121,131700,18007440,5830,5830,5830,5830,0
|
|
20231121,131600,18007440,5830,5830,5830,5830,1
|
|
20231121,131500,18001610,5830,5830,5830,5830,0
|
|
20231121,131400,18001610,5830,5830,5830,5830,1
|
|
20231121,131300,17995780,5840,5840,5840,5840,57
|
|
20231121,131200,17662900,5790,5790,5790,5790,0
|
|
20231121,131100,17662900,5790,5790,5790,5790,0
|
|
20231121,131000,17662900,5790,5790,5790,5790,0
|
|
20231121,130900,17662900,5790,5790,5790,5790,5
|
|
20231121,130800,17633950,5840,5840,5840,5840,0
|
|
20231121,130700,17633950,5840,5840,5840,5840,0
|
|
20231121,130600,17633950,5840,5840,5840,5840,0
|
|
20231121,130500,17633950,5840,5840,5840,5840,0
|
|
20231121,130400,17633950,5840,5840,5840,5840,0
|
|
20231121,130300,17633950,5840,5830,5840,5830,5
|
|
20231121,130200,17604790,5790,5790,5790,5790,1
|
|
20231121,130100,17599000,5830,5830,5830,5830,0
|
|
20231121,130000,17599000,5830,5830,5830,5830,0
|
|
20231121,125900,17599000,5830,5830,5830,5830,4
|
|
20231121,125800,17575680,5830,5830,5830,5830,2
|
|
20231121,125700,17564020,5830,5820,5830,5820,7
|
|
20231121,125600,17523270,5780,5780,5780,5780,0
|
|
20231121,125500,17523270,5780,5780,5780,5780,0
|
|
20231121,125400,17523270,5780,5780,5780,5780,0
|
|
20231121,125300,17523270,5780,5780,5780,5780,0
|
|
20231121,125200,17523270,5780,5810,5810,5780,5
|
|
20231121,125100,17494280,5810,5810,5810,5810,0
|
|
20231121,125000,17494280,5810,5810,5810,5810,0
|
|
20231121,124900,17494280,5810,5810,5810,5810,0
|
|
20231121,124800,17494280,5810,5810,5810,5810,0
|
|
20231121,124700,17494280,5810,5810,5810,5810,0
|
|
20231121,124600,17494280,5810,5810,5810,5810,0
|
|
20231121,124500,17494280,5810,5810,5810,5810,15
|
|
20231121,124400,17407130,5830,5830,5830,5830,0
|
|
20231121,124300,17407130,5830,5810,5830,5810,320
|
|
20231121,124200,15543420,5780,5780,5780,5780,68
|
|
20231121,124100,15150380,5760,5760,5760,5760,0
|
|
20231121,124000,15150380,5760,5760,5760,5760,0
|
|
20231121,123900,15150380,5760,5760,5760,5760,0
|
|
20231121,123800,15150380,5760,5760,5760,5760,0
|
|
20231121,123700,15150380,5760,5760,5760,5760,0
|
|
20231121,123600,15150380,5760,5760,5760,5760,0
|
|
20231121,123500,15150380,5760,5760,5760,5760,7
|
|
20231121,123400,15110060,5780,5780,5780,5780,0
|
|
20231121,123300,15110060,5780,5780,5780,5780,0
|
|
20231121,123200,15110060,5780,5780,5780,5780,0
|
|
20231121,123100,15110060,5780,5780,5780,5780,0
|
|
20231121,123000,15110060,5780,5780,5780,5780,0
|
|
20231121,122900,15110060,5780,5780,5780,5780,0
|
|
20231121,122800,15110060,5780,5780,5780,5780,0
|
|
20231121,122700,15110060,5780,5780,5780,5780,0
|
|
20231121,122600,15110060,5780,5780,5780,5780,1
|
|
20231121,122500,15104280,5760,5760,5760,5760,0
|
|
20231121,122400,15104280,5760,5760,5760,5760,0
|
|
20231121,122300,15104280,5760,5760,5760,5760,0
|
|
20231121,122200,15104280,5760,5760,5760,5760,0
|
|
20231121,122100,15104280,5760,5760,5760,5760,0
|
|
20231121,122000,15104280,5760,5760,5760,5760,0
|
|
20231121,121900,15104280,5760,5760,5760,5760,0
|
|
20231121,121800,15104280,5760,5760,5760,5760,5
|
|
20231121,121700,15075480,5760,5760,5760,5760,0
|
|
20231121,121600,15075480,5760,5760,5760,5760,0
|
|
20231121,121500,15075480,5760,5760,5760,5760,0
|
|
20231121,121400,15075480,5760,5760,5760,5760,0
|
|
20231121,121300,15075480,5760,5760,5760,5760,0
|
|
20231121,121200,15075480,5760,5760,5760,5760,0
|
|
20231121,121100,15075480,5760,5760,5760,5760,0
|
|
20231121,121000,15075480,5760,5760,5760,5760,0
|
|
20231121,120900,15075480,5760,5760,5760,5760,0
|
|
20231121,120800,15075480,5760,5760,5760,5760,0
|
|
20231121,120700,15075480,5760,5760,5760,5760,0
|
|
20231121,120600,15075480,5760,5760,5760,5760,0
|
|
20231121,120500,15075480,5760,5760,5760,5760,0
|
|
20231121,120400,15075480,5760,5760,5760,5760,0
|
|
20231121,120300,15075480,5760,5760,5760,5760,0
|
|
20231121,120200,15075480,5760,5760,5760,5760,0
|
|
20231121,120100,15075480,5760,5760,5760,5760,5
|
|
20231121,120000,15046680,5780,5780,5780,5780,0
|
|
20231121,115900,15046680,5780,5780,5780,5780,0
|
|
20231121,115800,15046680,5780,5780,5780,5780,0
|
|
20231121,115700,15046680,5780,5780,5780,5780,0
|
|
20231121,115600,15046680,5780,5780,5780,5780,0
|
|
20231121,115500,15046680,5780,5780,5780,5780,1
|
|
20231121,115400,15040900,5760,5760,5760,5760,0
|
|
20231121,115300,15040900,5760,5760,5760,5760,0
|
|
20231121,115200,15040900,5760,5760,5760,5760,0
|
|
20231121,115100,15040900,5760,5760,5760,5760,0
|
|
20231121,115000,15040900,5760,5760,5760,5760,0
|
|
20231121,114900,15040900,5760,5760,5760,5760,0
|
|
20231121,114800,15040900,5760,5760,5760,5760,24
|
|
20231121,114700,14902660,5760,5760,5760,5760,0
|
|
20231121,114600,14902660,5760,5760,5760,5760,0
|
|
20231121,114500,14902660,5760,5760,5760,5760,0
|
|
20231121,114400,14902660,5760,5770,5770,5760,5
|
|
20231121,114300,14873850,5780,5780,5780,5780,0
|
|
20231121,114200,14873850,5780,5780,5780,5780,0
|
|
20231121,114100,14873850,5780,5780,5780,5780,0
|
|
20231121,114000,14873850,5780,5780,5780,5780,0
|
|
20231121,113900,14873850,5780,5780,5780,5780,0
|
|
20231121,113800,14873850,5780,5780,5780,5780,0
|
|
20231121,113700,14873850,5780,5780,5780,5780,0
|
|
20231121,113600,14873850,5780,5780,5780,5780,1
|
|
20231121,113500,14868070,5760,5760,5760,5760,0
|
|
20231121,113400,14868070,5760,5760,5760,5760,0
|
|
20231121,113300,14868070,5760,5760,5760,5760,0
|
|
20231121,113200,14868070,5760,5760,5760,5760,0
|
|
20231121,113100,14868070,5760,5760,5760,5760,0
|
|
20231121,113000,14868070,5760,5760,5760,5760,0
|
|
20231121,112900,14868070,5760,5760,5760,5760,0
|
|
20231121,112800,14868070,5760,5760,5760,5760,0
|
|
20231121,112700,14868070,5760,5760,5760,5760,5
|
|
20231121,112600,14839270,5760,5760,5760,5760,0
|
|
20231121,112500,14839270,5760,5760,5760,5760,0
|
|
20231121,112400,14839270,5760,5760,5760,5760,0
|
|
20231121,112300,14839270,5760,5760,5760,5760,0
|
|
20231121,112200,14839270,5760,5760,5760,5760,0
|
|
20231121,112100,14839270,5760,5760,5760,5760,0
|
|
20231121,112000,14839270,5760,5760,5760,5760,0
|
|
20231121,111900,14839270,5760,5760,5760,5760,0
|
|
20231121,111800,14839270,5760,5760,5760,5760,0
|
|
20231121,111700,14839270,5760,5760,5760,5760,0
|
|
20231121,111600,14839270,5760,5760,5760,5760,0
|
|
20231121,111500,14839270,5760,5760,5760,5760,0
|
|
20231121,111400,14839270,5760,5760,5760,5760,0
|
|
20231121,111300,14839270,5760,5760,5760,5760,0
|
|
20231121,111200,14839270,5760,5760,5760,5760,0
|
|
20231121,111100,14839270,5760,5760,5760,5760,0
|
|
20231121,111000,14839270,5760,5760,5760,5760,5
|
|
20231121,110900,14810470,5760,5760,5760,5760,0
|
|
20231121,110800,14810470,5760,5760,5760,5760,1
|
|
20231121,110700,14804710,5780,5780,5780,5780,0
|
|
20231121,110600,14804710,5780,5780,5780,5780,0
|
|
20231121,110500,14804710,5780,5780,5780,5780,0
|
|
20231121,110400,14804710,5780,5780,5780,5780,0
|
|
20231121,110300,14804710,5780,5780,5780,5780,0
|
|
20231121,110200,14804710,5780,5780,5780,5780,0
|
|
20231121,110100,14804710,5780,5780,5780,5780,0
|
|
20231121,110000,14804710,5780,5780,5780,5780,0
|
|
20231121,105900,14804710,5780,5780,5780,5780,0
|
|
20231121,105800,14804710,5780,5780,5780,5780,1
|
|
20231121,105700,14798930,5760,5760,5760,5760,0
|
|
20231121,105600,14798930,5760,5760,5760,5760,0
|
|
20231121,105500,14798930,5760,5760,5760,5760,0
|
|
20231121,105400,14798930,5760,5760,5760,5760,0
|
|
20231121,105300,14798930,5760,5770,5770,5760,5
|
|
20231121,105200,14770120,5780,5780,5780,5780,0
|
|
20231121,105100,14770120,5780,5780,5780,5780,0
|
|
20231121,105000,14770120,5780,5780,5780,5780,0
|
|
20231121,104900,14770120,5780,5780,5780,5780,0
|
|
20231121,104800,14770120,5780,5780,5780,5780,0
|
|
20231121,104700,14770120,5780,5780,5780,5780,0
|
|
20231121,104600,14770120,5780,5780,5780,5780,0
|
|
20231121,104500,14770120,5780,5780,5780,5780,0
|
|
20231121,104400,14770120,5780,5780,5780,5780,1
|
|
20231121,104300,14764340,5770,5770,5770,5770,0
|
|
20231121,104200,14764340,5770,5770,5770,5770,0
|
|
20231121,104100,14764340,5770,5780,5780,5770,2
|
|
20231121,104000,14752790,5770,5770,5770,5770,2
|
|
20231121,103900,14741250,5780,5780,5780,5780,27
|
|
20231121,103800,14585190,5780,5780,5780,5780,50
|
|
20231121,103700,14296190,5780,5780,5780,5780,0
|
|
20231121,103600,14296190,5780,5780,5780,5780,5
|
|
20231121,103500,14267290,5830,5830,5830,5830,0
|
|
20231121,103400,14267290,5830,5830,5830,5830,0
|
|
20231121,103300,14267290,5830,5830,5830,5830,0
|
|
20231121,103200,14267290,5830,5830,5830,5830,0
|
|
20231121,103100,14267290,5830,5830,5830,5830,0
|
|
20231121,103000,14267290,5830,5830,5830,5830,0
|
|
20231121,102900,14267290,5830,5830,5830,5830,0
|
|
20231121,102800,14267290,5830,5830,5830,5830,0
|
|
20231121,102700,14267290,5830,5830,5830,5830,0
|
|
20231121,102600,14267290,5830,5830,5830,5830,0
|
|
20231121,102500,14267290,5830,5830,5830,5830,0
|
|
20231121,102400,14267290,5830,5830,5830,5830,0
|
|
20231121,102300,14267290,5830,5830,5830,5830,0
|
|
20231121,102200,14267290,5830,5830,5830,5830,0
|
|
20231121,102100,14267290,5830,5830,5830,5830,0
|
|
20231121,102000,14267290,5830,5820,5830,5820,10
|
|
20231121,101900,14209080,5780,5780,5780,5780,5
|
|
20231121,101800,14180180,5810,5810,5810,5810,0
|
|
20231121,101700,14180180,5810,5810,5810,5810,1
|
|
20231121,101600,14174370,5830,5830,5830,5830,0
|
|
20231121,101500,14174370,5830,5830,5830,5830,0
|
|
20231121,101400,14174370,5830,5830,5830,5830,0
|
|
20231121,101300,14174370,5830,5830,5830,5830,0
|
|
20231121,101200,14174370,5830,5800,5830,5800,5
|
|
20231121,101100,14145280,5790,5790,5790,5790,2
|
|
20231121,101000,14133700,5770,5770,5770,5770,300
|
|
20231121,100900,12402700,5770,5770,5770,5770,0
|
|
20231121,100800,12402700,5770,5770,5770,5770,0
|
|
20231121,100700,12402700,5770,5770,5770,5770,0
|
|
20231121,100600,12402700,5770,5770,5770,5770,10
|
|
20231121,100500,12345000,5770,5770,5770,5770,1
|
|
20231121,100400,12339230,5780,5790,5790,5780,34
|
|
20231121,100300,12142390,5800,5790,5800,5790,21
|
|
20231121,100200,12020790,5790,5790,5790,5790,5
|
|
20231121,100100,11991840,5790,5790,5790,5790,0
|
|
20231121,100000,11991840,5790,5790,5790,5790,0
|
|
20231121,095900,11991840,5790,5800,5800,5790,10
|
|
20231121,095800,11933890,5840,5840,5840,5840,0
|
|
20231121,095700,11933890,5840,5840,5840,5840,0
|
|
20231121,095600,11933890,5840,5840,5840,5840,0
|
|
20231121,095500,11933890,5840,5840,5840,5840,0
|
|
20231121,095400,11933890,5840,5790,5840,5790,2
|
|
20231121,095300,11922260,5840,5840,5840,5840,0
|
|
20231121,095200,11922260,5840,5840,5840,5840,0
|
|
20231121,095100,11922260,5840,5840,5840,5840,0
|
|
20231121,095000,11922260,5840,5840,5840,5840,0
|
|
20231121,094900,11922260,5840,5840,5840,5840,0
|
|
20231121,094800,11922260,5840,5840,5840,5840,0
|
|
20231121,094700,11922260,5840,5790,5840,5790,2
|
|
20231121,094600,11910630,5850,5850,5850,5850,7
|
|
20231121,094500,11869680,5850,5830,5850,5790,14
|
|
20231121,094400,11788220,5800,5790,5800,5790,129
|
|
20231121,094300,11041160,5770,5770,5790,5770,1504
|
|
20231121,094200,2345260,5770,5770,5770,5770,0
|
|
20231121,094100,2345260,5770,5770,5770,5770,0
|
|
20231121,094000,2345260,5770,5770,5770,5770,0
|
|
20231121,093900,2345260,5770,5770,5770,5770,0
|
|
20231121,093800,2345260,5770,5770,5770,5770,1
|
|
20231121,093700,2339490,5770,5770,5770,5770,1
|
|
20231121,093600,2333720,5740,5740,5740,5740,0
|
|
20231121,093500,2333720,5740,5740,5740,5740,296
|
|
20231121,093400,634680,5740,5740,5740,5740,0
|
|
20231121,093300,634680,5740,5740,5740,5740,1
|
|
20231121,093200,628940,5740,5740,5740,5740,0
|
|
20231121,093100,628940,5740,5740,5740,5740,11
|
|
20231121,093000,565800,5740,5740,5740,5740,0
|
|
20231121,092900,565800,5740,5740,5740,5740,9
|
|
20231121,092800,514140,5730,5730,5730,5730,6
|
|
20231121,092700,479760,5740,5740,5740,5740,0
|
|
20231121,092600,479760,5740,5740,5740,5740,1
|
|
20231121,092500,474020,5740,5740,5740,5740,0
|
|
20231121,092400,474020,5740,5740,5740,5740,0
|
|
20231121,092300,474020,5740,5740,5740,5740,0
|
|
20231121,092200,474020,5740,5740,5740,5740,0
|
|
20231121,092100,474020,5740,5740,5740,5740,0
|
|
20231121,092000,474020,5740,5740,5740,5740,1
|
|
20231121,091900,468280,5740,5740,5740,5740,0
|
|
20231121,091800,468280,5740,5740,5740,5740,10
|
|
20231121,091700,410880,5740,5740,5740,5740,0
|
|
20231121,091600,410880,5740,5740,5740,5740,0
|
|
20231121,091500,410880,5740,5730,5740,5730,7
|
|
20231121,091400,370760,5680,5680,5680,5680,0
|
|
20231121,091300,370760,5680,5680,5680,5680,0
|
|
20231121,091200,370760,5680,5680,5690,5680,23
|
|
20231121,091100,240110,5740,5740,5740,5740,0
|
|
20231121,091000,240110,5740,5720,5740,5720,27
|
|
20231121,090900,85650,5710,5710,5710,5710,0
|
|
20231121,090800,85650,5710,5710,5710,5710,0
|
|
20231121,090700,85650,5710,5710,5710,5710,0
|
|
20231121,090600,85650,5710,5710,5710,5710,0
|
|
20231121,090500,85650,5710,5710,5710,5710,0
|
|
20231121,090400,85650,5710,5710,5710,5710,0
|
|
20231121,090300,85650,5710,5710,5710,5710,0
|
|
20231121,090200,85650,5710,5710,5710,5710,0
|
|
20231121,090100,85650,5710,5710,5710,5710,6
|
|
20231121,090000,51390,5710,5710,5710,5710,9
|