676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,201300,12529540,5790,5790,5790,5790,39
|
|
20231122,201200,12529540,5790,5790,5790,5790,0
|
|
20231122,201100,12529540,5790,5790,5790,5790,0
|
|
20231122,201000,12529540,5790,5790,5790,5790,0
|
|
20231122,200900,12529540,5790,5790,5790,5790,0
|
|
20231122,200800,12529540,5790,5790,5790,5790,0
|
|
20231122,200700,12529540,5790,5790,5790,5790,0
|
|
20231122,200600,12529540,5790,5790,5790,5790,0
|
|
20231122,200500,12529540,5790,5790,5790,5790,0
|
|
20231122,200400,12529540,5790,5790,5790,5790,0
|
|
20231122,200300,12529540,5790,5790,5790,5790,0
|
|
20231122,200200,12529540,5790,5790,5790,5790,0
|
|
20231122,200100,12529540,5790,5790,5790,5790,0
|
|
20231122,200000,12529540,5790,5790,5790,5790,0
|
|
20231122,195900,12529540,5790,5790,5790,5790,0
|
|
20231122,195800,12529540,5790,5790,5790,5790,0
|
|
20231122,195700,12529540,5790,5790,5790,5790,0
|
|
20231122,195600,12529540,5790,5790,5790,5790,0
|
|
20231122,195500,12529540,5790,5790,5790,5790,0
|
|
20231122,195400,12529540,5790,5790,5790,5790,0
|
|
20231122,195300,12529540,5790,5790,5790,5790,0
|
|
20231122,195200,12529540,5790,5790,5790,5790,0
|
|
20231122,195100,12529540,5790,5790,5790,5790,0
|
|
20231122,195000,12529540,5790,5790,5790,5790,0
|
|
20231122,194900,12529540,5790,5790,5790,5790,0
|
|
20231122,194800,12529540,5790,5790,5790,5790,0
|
|
20231122,194700,12529540,5790,5790,5790,5790,0
|
|
20231122,194600,12529540,5790,5790,5790,5790,0
|
|
20231122,194500,12529540,5790,5790,5790,5790,0
|
|
20231122,194400,12529540,5790,5790,5790,5790,0
|
|
20231122,194300,12529540,5790,5790,5790,5790,39
|
|
20231122,194200,12529540,5790,5790,5790,5790,0
|
|
20231122,194100,12529540,5790,5790,5790,5790,0
|
|
20231122,194000,12529540,5790,5790,5790,5790,0
|
|
20231122,193900,12529540,5790,5790,5790,5790,0
|
|
20231122,193800,12529540,5790,5790,5790,5790,0
|
|
20231122,193700,12529540,5790,5790,5790,5790,0
|
|
20231122,193600,12529540,5790,5790,5790,5790,0
|
|
20231122,193500,12529540,5790,5790,5790,5790,0
|
|
20231122,193400,12529540,5790,5790,5790,5790,0
|
|
20231122,193300,12529540,5790,5790,5790,5790,0
|
|
20231122,193200,12529540,5790,5790,5790,5790,0
|
|
20231122,193100,12529540,5790,5790,5790,5790,0
|
|
20231122,193000,12529540,5790,5790,5790,5790,0
|
|
20231122,192900,12529540,5790,5790,5790,5790,0
|
|
20231122,192800,12529540,5790,5790,5790,5790,0
|
|
20231122,192700,12529540,5790,5790,5790,5790,0
|
|
20231122,192600,12529540,5790,5790,5790,5790,0
|
|
20231122,192500,12529540,5790,5790,5790,5790,0
|
|
20231122,192400,12529540,5790,5790,5790,5790,0
|
|
20231122,192300,12529540,5790,5790,5790,5790,0
|
|
20231122,192200,12529540,5790,5790,5790,5790,0
|
|
20231122,192100,12529540,5790,5790,5790,5790,0
|
|
20231122,192000,12529540,5790,5790,5790,5790,0
|
|
20231122,191900,12529540,5790,5790,5790,5790,0
|
|
20231122,191800,12529540,5790,5790,5790,5790,0
|
|
20231122,191700,12529540,5790,5790,5790,5790,0
|
|
20231122,191600,12529540,5790,5790,5790,5790,0
|
|
20231122,191500,12529540,5790,5790,5790,5790,0
|
|
20231122,191400,12529540,5790,5790,5790,5790,0
|
|
20231122,191300,12529540,5790,5790,5790,5790,39
|
|
20231122,191200,12529540,5790,5790,5790,5790,0
|
|
20231122,191100,12529540,5790,5790,5790,5790,0
|
|
20231122,191000,12529540,5790,5790,5790,5790,0
|
|
20231122,190900,12529540,5790,5790,5790,5790,0
|
|
20231122,190800,12529540,5790,5790,5790,5790,0
|
|
20231122,190700,12529540,5790,5790,5790,5790,0
|
|
20231122,190600,12529540,5790,5790,5790,5790,0
|
|
20231122,190500,12529540,5790,5790,5790,5790,0
|
|
20231122,190400,12529540,5790,5790,5790,5790,0
|
|
20231122,190300,12529540,5790,5790,5790,5790,0
|
|
20231122,190200,12529540,5790,5790,5790,5790,0
|
|
20231122,190100,12529540,5790,5790,5790,5790,0
|
|
20231122,190000,12529540,5790,5790,5790,5790,0
|
|
20231122,185900,12529540,5790,5790,5790,5790,0
|
|
20231122,185800,12529540,5790,5790,5790,5790,0
|
|
20231122,185700,12529540,5790,5790,5790,5790,0
|
|
20231122,185600,12529540,5790,5790,5790,5790,0
|
|
20231122,185500,12529540,5790,5790,5790,5790,0
|
|
20231122,185400,12529540,5790,5790,5790,5790,0
|
|
20231122,185300,12529540,5790,5790,5790,5790,0
|
|
20231122,185200,12529540,5790,5790,5790,5790,0
|
|
20231122,185100,12529540,5790,5790,5790,5790,0
|
|
20231122,185000,12529540,5790,5790,5790,5790,0
|
|
20231122,184900,12529540,5790,5790,5790,5790,0
|
|
20231122,184800,12529540,5790,5790,5790,5790,0
|
|
20231122,184700,12529540,5790,5790,5790,5790,0
|
|
20231122,184600,12529540,5790,5790,5790,5790,0
|
|
20231122,184500,12529540,5790,5790,5790,5790,0
|
|
20231122,184400,12529540,5790,5790,5790,5790,0
|
|
20231122,184300,12529540,5790,5790,5790,5790,39
|
|
20231122,184200,12529540,5790,5790,5790,5790,0
|
|
20231122,184100,12529540,5790,5790,5790,5790,0
|
|
20231122,184000,12529540,5790,5790,5790,5790,0
|
|
20231122,183900,12529540,5790,5790,5790,5790,0
|
|
20231122,183800,12529540,5790,5790,5790,5790,0
|
|
20231122,183700,12529540,5790,5790,5790,5790,0
|
|
20231122,183600,12529540,5790,5790,5790,5790,0
|
|
20231122,183500,12529540,5790,5790,5790,5790,0
|
|
20231122,183400,12529540,5790,5790,5790,5790,0
|
|
20231122,183300,12529540,5790,5790,5790,5790,0
|
|
20231122,183200,12529540,5790,5790,5790,5790,0
|
|
20231122,183100,12529540,5790,5790,5790,5790,0
|
|
20231122,183000,12529540,5790,5790,5790,5790,0
|
|
20231122,182900,12529540,5790,5790,5790,5790,0
|
|
20231122,182800,12529540,5790,5790,5790,5790,0
|
|
20231122,182700,12529540,5790,5790,5790,5790,0
|
|
20231122,182600,12529540,5790,5790,5790,5790,0
|
|
20231122,182500,12529540,5790,5790,5790,5790,0
|
|
20231122,182400,12529540,5790,5790,5790,5790,0
|
|
20231122,182300,12529540,5790,5790,5790,5790,0
|
|
20231122,182200,12529540,5790,5790,5790,5790,0
|
|
20231122,182100,12529540,5790,5790,5790,5790,0
|
|
20231122,182000,12529540,5790,5790,5790,5790,0
|
|
20231122,181900,12529540,5790,5790,5790,5790,0
|
|
20231122,181800,12529540,5790,5790,5790,5790,0
|
|
20231122,181700,12529540,5790,5790,5790,5790,0
|
|
20231122,181600,12529540,5790,5790,5790,5790,0
|
|
20231122,181500,12529540,5790,5790,5790,5790,0
|
|
20231122,181400,12529540,5790,5790,5790,5790,0
|
|
20231122,181300,12529540,5790,5790,5790,5790,39
|
|
20231122,181200,12529540,5790,5790,5790,5790,0
|
|
20231122,181100,12529540,5790,5790,5790,5790,0
|
|
20231122,181000,12529540,5790,5790,5790,5790,0
|
|
20231122,180900,12529540,5790,5790,5790,5790,0
|
|
20231122,180800,12529540,5790,5790,5790,5790,0
|
|
20231122,180700,12529540,5790,5790,5790,5790,0
|
|
20231122,180600,12529540,5790,5790,5790,5790,0
|
|
20231122,180500,12529540,5790,5790,5790,5790,0
|
|
20231122,180400,12529540,5790,5790,5790,5790,0
|
|
20231122,180300,12529540,5790,5790,5790,5790,0
|
|
20231122,180200,12529540,5790,5790,5790,5790,0
|
|
20231122,180100,12529540,5790,5790,5790,5790,0
|
|
20231122,180000,12529540,5790,5790,5790,5790,0
|
|
20231122,175900,12529540,5790,5790,5790,5790,0
|
|
20231122,175800,12529540,5790,5790,5790,5790,0
|
|
20231122,175700,12529540,5790,5790,5790,5790,0
|
|
20231122,175600,12529540,5790,5790,5790,5790,0
|
|
20231122,175500,12529540,5790,5790,5790,5790,0
|
|
20231122,175400,12529540,5790,5790,5790,5790,0
|
|
20231122,175300,12529540,5790,5790,5790,5790,0
|
|
20231122,175200,12529540,5790,5790,5790,5790,0
|
|
20231122,175100,12529540,5790,5790,5790,5790,0
|
|
20231122,175000,12529540,5790,5790,5790,5790,0
|
|
20231122,174900,12529540,5790,5790,5790,5790,0
|
|
20231122,174800,12529540,5790,5790,5790,5790,0
|
|
20231122,174700,12529540,5790,5790,5790,5790,0
|
|
20231122,174600,12529540,5790,5790,5790,5790,0
|
|
20231122,174500,12529540,5790,5790,5790,5790,0
|
|
20231122,174400,12529540,5790,5790,5790,5790,0
|
|
20231122,174300,12529540,5790,5790,5790,5790,39
|
|
20231122,174200,12529540,5790,5790,5790,5790,0
|
|
20231122,174100,12529540,5790,5790,5790,5790,0
|
|
20231122,174000,12529540,5790,5790,5790,5790,0
|
|
20231122,173900,12529540,5790,5790,5790,5790,0
|
|
20231122,173800,12529540,5790,5790,5790,5790,0
|
|
20231122,173700,12529540,5790,5790,5790,5790,0
|
|
20231122,173600,12529540,5790,5790,5790,5790,0
|
|
20231122,173500,12529540,5790,5790,5790,5790,0
|
|
20231122,173400,12529540,5790,5790,5790,5790,0
|
|
20231122,173300,12529540,5790,5790,5790,5790,0
|
|
20231122,173200,12529540,5790,5790,5790,5790,0
|
|
20231122,173100,12529540,5790,5790,5790,5790,0
|
|
20231122,173000,12529540,5790,5790,5790,5790,0
|
|
20231122,172900,12529540,5790,5790,5790,5790,0
|
|
20231122,172800,12529540,5790,5790,5790,5790,0
|
|
20231122,172700,12529540,5790,5790,5790,5790,0
|
|
20231122,172600,12529540,5790,5790,5790,5790,0
|
|
20231122,172500,12529540,5790,5790,5790,5790,0
|
|
20231122,172400,12529540,5790,5790,5790,5790,0
|
|
20231122,172300,12529540,5790,5790,5790,5790,0
|
|
20231122,172200,12529540,5790,5790,5790,5790,0
|
|
20231122,172100,12529540,5790,5790,5790,5790,0
|
|
20231122,172000,12529540,5790,5790,5790,5790,0
|
|
20231122,171900,12529540,5790,5790,5790,5790,0
|
|
20231122,171800,12529540,5790,5790,5790,5790,0
|
|
20231122,171700,12529540,5790,5790,5790,5790,0
|
|
20231122,171600,12529540,5790,5790,5790,5790,0
|
|
20231122,171500,12529540,5790,5790,5790,5790,0
|
|
20231122,171400,12529540,5790,5790,5790,5790,0
|
|
20231122,171300,12529540,5790,5790,5790,5790,39
|
|
20231122,171200,12529540,5790,5790,5790,5790,0
|
|
20231122,171100,12529540,5790,5790,5790,5790,0
|
|
20231122,171000,12529540,5790,5790,5790,5790,0
|
|
20231122,170900,12529540,5790,5790,5790,5790,0
|
|
20231122,170800,12529540,5790,5790,5790,5790,0
|
|
20231122,170700,12529540,5790,5790,5790,5790,0
|
|
20231122,170600,12529540,5790,5790,5790,5790,0
|
|
20231122,170500,12529540,5790,5790,5790,5790,0
|
|
20231122,170400,12529540,5790,5790,5790,5790,0
|
|
20231122,170300,12529540,5790,5790,5790,5790,0
|
|
20231122,170200,12529540,5790,5790,5790,5790,0
|
|
20231122,170100,12529540,5790,5790,5790,5790,0
|
|
20231122,170000,12529540,5790,5790,5790,5790,0
|
|
20231122,165900,12529540,5790,5790,5790,5790,0
|
|
20231122,165800,12529540,5790,5790,5790,5790,0
|
|
20231122,165700,12529540,5790,5790,5790,5790,0
|
|
20231122,165600,12529540,5790,5790,5790,5790,0
|
|
20231122,165500,12529540,5790,5790,5790,5790,0
|
|
20231122,165400,12529540,5790,5790,5790,5790,0
|
|
20231122,165300,12529540,5790,5790,5790,5790,0
|
|
20231122,165200,12529540,5790,5790,5790,5790,0
|
|
20231122,165100,12529540,5790,5790,5790,5790,0
|
|
20231122,165000,12529540,5790,5790,5790,5790,0
|
|
20231122,164900,12529540,5790,5790,5790,5790,0
|
|
20231122,164800,12529540,5790,5790,5790,5790,0
|
|
20231122,164700,12529540,5790,5790,5790,5790,0
|
|
20231122,164600,12529540,5790,5790,5790,5790,0
|
|
20231122,164500,12529540,5790,5790,5790,5790,0
|
|
20231122,164400,12529540,5790,5790,5790,5790,0
|
|
20231122,164300,12529540,5790,5790,5790,5790,39
|
|
20231122,164200,12529540,5790,5790,5790,5790,0
|
|
20231122,164100,12529540,5790,5790,5790,5790,0
|
|
20231122,164000,12529540,5790,5790,5790,5790,0
|
|
20231122,163900,12529540,5790,5790,5790,5790,0
|
|
20231122,163800,12529540,5790,5790,5790,5790,0
|
|
20231122,163700,12529540,5790,5790,5790,5790,0
|
|
20231122,163600,12529540,5790,5790,5790,5790,0
|
|
20231122,163500,12529540,5790,5790,5790,5790,0
|
|
20231122,163400,12529540,5790,5790,5790,5790,0
|
|
20231122,163300,12529540,5790,5790,5790,5790,0
|
|
20231122,163200,12529540,5790,5790,5790,5790,0
|
|
20231122,163100,12529540,5790,5790,5790,5790,0
|
|
20231122,163000,12529540,5790,5790,5790,5790,0
|
|
20231122,162900,12529540,5790,5790,5790,5790,0
|
|
20231122,162800,12529540,5790,5790,5790,5790,0
|
|
20231122,162700,12529540,5790,5790,5790,5790,0
|
|
20231122,162600,12529540,5790,5790,5790,5790,0
|
|
20231122,162500,12529540,5790,5790,5790,5790,0
|
|
20231122,162400,12529540,5790,5790,5790,5790,0
|
|
20231122,162300,12529540,5790,5790,5790,5790,0
|
|
20231122,162200,12529540,5790,5790,5790,5790,0
|
|
20231122,162100,12529540,5790,5790,5790,5790,0
|
|
20231122,162000,12529540,5790,5790,5790,5790,0
|
|
20231122,161900,12529540,5790,5790,5790,5790,0
|
|
20231122,161800,12529540,5790,5790,5790,5790,0
|
|
20231122,161700,12529540,5790,5790,5790,5790,0
|
|
20231122,161600,12529540,5790,5790,5790,5790,0
|
|
20231122,161500,12529540,5790,5790,5790,5790,0
|
|
20231122,161400,12529540,5790,5790,5790,5790,0
|
|
20231122,161300,12529540,5790,5790,5790,5790,39
|
|
20231122,161200,12529540,5790,5790,5790,5790,0
|
|
20231122,161100,12529540,5790,5790,5790,5790,0
|
|
20231122,161000,12529540,5790,5790,5790,5790,0
|
|
20231122,160900,12529540,5790,5790,5790,5790,0
|
|
20231122,160800,12529540,5790,5790,5790,5790,0
|
|
20231122,160700,12529540,5790,5790,5790,5790,0
|
|
20231122,160600,12529540,5790,5790,5790,5790,0
|
|
20231122,160500,12529540,5790,5790,5790,5790,0
|
|
20231122,160400,12529540,5790,5790,5790,5790,0
|
|
20231122,160300,12529540,5790,5790,5790,5790,0
|
|
20231122,160200,12529540,5790,5790,5790,5790,0
|
|
20231122,160100,12529540,5790,5790,5790,5790,0
|
|
20231122,160000,12529540,5790,5790,5790,5790,0
|
|
20231122,155900,12529540,5790,5790,5790,5790,0
|
|
20231122,155800,12529540,5790,5790,5790,5790,0
|
|
20231122,155700,12529540,5790,5790,5790,5790,0
|
|
20231122,155600,12529540,5790,5790,5790,5790,0
|
|
20231122,155500,12529540,5790,5790,5790,5790,0
|
|
20231122,155400,12529540,5790,5790,5790,5790,0
|
|
20231122,155300,12529540,5790,5790,5790,5790,0
|
|
20231122,155200,12529540,5790,5790,5790,5790,0
|
|
20231122,155100,12529540,5790,5790,5790,5790,0
|
|
20231122,155000,12529540,5790,5790,5790,5790,0
|
|
20231122,154900,12529540,5790,5790,5790,5790,0
|
|
20231122,154800,12529540,5790,5790,5790,5790,0
|
|
20231122,154700,12529540,5790,5790,5790,5790,0
|
|
20231122,154600,12529540,5790,5790,5790,5790,0
|
|
20231122,154500,12529540,5790,5790,5790,5790,0
|
|
20231122,154400,12529540,5790,5790,5790,5790,0
|
|
20231122,154300,12529540,5790,5790,5790,5790,39
|
|
20231122,154200,12529540,5790,5790,5790,5790,0
|
|
20231122,154100,12529540,5790,5790,5790,5790,0
|
|
20231122,154000,12529540,5790,5790,5790,5790,0
|
|
20231122,153900,12529540,5790,5790,5790,5790,0
|
|
20231122,153800,12529540,5790,5790,5790,5790,0
|
|
20231122,153700,12529540,5790,5790,5790,5790,0
|
|
20231122,153600,12529540,5790,5790,5790,5790,0
|
|
20231122,153500,12529540,5790,5790,5790,5790,0
|
|
20231122,153400,12529540,5790,5790,5790,5790,0
|
|
20231122,153300,12529540,5790,5790,5790,5790,0
|
|
20231122,153200,12529540,5790,5790,5790,5790,0
|
|
20231122,153100,12529540,5790,5790,5790,5790,0
|
|
20231122,153000,12529540,5790,5790,5790,5790,39
|
|
20231122,152900,12303730,5780,5780,5780,5780,0
|
|
20231122,152800,12303730,5780,5780,5780,5780,0
|
|
20231122,152700,12303730,5780,5780,5780,5780,0
|
|
20231122,152600,12303730,5780,5780,5780,5780,0
|
|
20231122,152500,12303730,5780,5780,5780,5780,0
|
|
20231122,152400,12303730,5780,5780,5780,5780,0
|
|
20231122,152300,12303730,5780,5780,5780,5780,0
|
|
20231122,152200,12303730,5780,5780,5780,5780,0
|
|
20231122,152100,12303730,5780,5780,5780,5780,0
|
|
20231122,152000,12303730,5780,5780,5780,5780,0
|
|
20231122,151900,12303730,5780,5750,5780,5750,10
|
|
20231122,151800,12246140,5750,5750,5750,5750,0
|
|
20231122,151700,12246140,5750,5750,5750,5750,0
|
|
20231122,151600,12246140,5750,5750,5750,5750,0
|
|
20231122,151500,12246140,5750,5750,5750,5750,0
|
|
20231122,151400,12246140,5750,5730,5750,5720,34
|
|
20231122,151300,12051600,5750,5750,5750,5750,4
|
|
20231122,151200,12028600,5750,5750,5750,5750,0
|
|
20231122,151100,12028600,5750,5750,5750,5750,0
|
|
20231122,151000,12028600,5750,5750,5750,5750,0
|
|
20231122,150900,12028600,5750,5750,5750,5750,0
|
|
20231122,150800,12028600,5750,5750,5750,5750,0
|
|
20231122,150700,12028600,5750,5750,5750,5750,0
|
|
20231122,150600,12028600,5750,5750,5750,5750,0
|
|
20231122,150500,12028600,5750,5750,5750,5750,0
|
|
20231122,150400,12028600,5750,5750,5750,5750,0
|
|
20231122,150300,12028600,5750,5750,5750,5750,0
|
|
20231122,150200,12028600,5750,5750,5750,5750,0
|
|
20231122,150100,12028600,5750,5750,5750,5750,1
|
|
20231122,150000,12022850,5720,5720,5720,5720,0
|
|
20231122,145900,12022850,5720,5720,5720,5720,0
|
|
20231122,145800,12022850,5720,5720,5720,5720,0
|
|
20231122,145700,12022850,5720,5720,5720,5720,0
|
|
20231122,145600,12022850,5720,5720,5720,5720,0
|
|
20231122,145500,12022850,5720,5720,5720,5720,0
|
|
20231122,145400,12022850,5720,5720,5720,5720,0
|
|
20231122,145300,12022850,5720,5720,5720,5720,0
|
|
20231122,145200,12022850,5720,5720,5720,5720,0
|
|
20231122,145100,12022850,5720,5720,5720,5720,0
|
|
20231122,145000,12022850,5720,5730,5730,5720,8
|
|
20231122,144900,11977050,5750,5750,5750,5750,0
|
|
20231122,144800,11977050,5750,5750,5750,5750,0
|
|
20231122,144700,11977050,5750,5750,5750,5750,0
|
|
20231122,144600,11977050,5750,5750,5750,5750,0
|
|
20231122,144500,11977050,5750,5750,5750,5750,0
|
|
20231122,144400,11977050,5750,5750,5750,5750,0
|
|
20231122,144300,11977050,5750,5750,5750,5750,0
|
|
20231122,144200,11977050,5750,5750,5750,5750,0
|
|
20231122,144100,11977050,5750,5750,5750,5750,0
|
|
20231122,144000,11977050,5750,5750,5750,5750,0
|
|
20231122,143900,11977050,5750,5750,5750,5750,1
|
|
20231122,143800,11971300,5720,5720,5720,5720,0
|
|
20231122,143700,11971300,5720,5720,5720,5720,0
|
|
20231122,143600,11971300,5720,5720,5720,5720,0
|
|
20231122,143500,11971300,5720,5720,5720,5720,0
|
|
20231122,143400,11971300,5720,5720,5720,5720,0
|
|
20231122,143300,11971300,5720,5740,5750,5720,10
|
|
20231122,143200,11913980,5740,5740,5740,5740,0
|
|
20231122,143100,11913980,5740,5740,5740,5740,42
|
|
20231122,143000,11672900,5720,5720,5720,5720,0
|
|
20231122,142900,11672900,5720,5720,5720,5720,0
|
|
20231122,142800,11672900,5720,5720,5720,5720,0
|
|
20231122,142700,11672900,5720,5720,5720,5720,0
|
|
20231122,142600,11672900,5720,5720,5720,5720,0
|
|
20231122,142500,11672900,5720,5720,5720,5720,0
|
|
20231122,142400,11672900,5720,5720,5720,5720,0
|
|
20231122,142300,11672900,5720,5720,5720,5720,0
|
|
20231122,142200,11672900,5720,5720,5720,5720,0
|
|
20231122,142100,11672900,5720,5720,5720,5720,0
|
|
20231122,142000,11672900,5720,5720,5720,5720,0
|
|
20231122,141900,11672900,5720,5720,5720,5720,0
|
|
20231122,141800,11672900,5720,5720,5720,5720,0
|
|
20231122,141700,11672900,5720,5720,5720,5720,0
|
|
20231122,141600,11672900,5720,5720,5720,5720,8
|
|
20231122,141500,11627140,5740,5740,5740,5740,1
|
|
20231122,141400,11621400,5720,5720,5720,5720,0
|
|
20231122,141300,11621400,5720,5720,5720,5720,0
|
|
20231122,141200,11621400,5720,5720,5720,5720,0
|
|
20231122,141100,11621400,5720,5720,5720,5720,0
|
|
20231122,141000,11621400,5720,5720,5720,5720,0
|
|
20231122,140900,11621400,5720,5720,5720,5720,0
|
|
20231122,140800,11621400,5720,5720,5720,5720,0
|
|
20231122,140700,11621400,5720,5720,5720,5720,0
|
|
20231122,140600,11621400,5720,5720,5720,5720,20
|
|
20231122,140500,11507000,5710,5710,5710,5710,0
|
|
20231122,140400,11507000,5710,5710,5710,5710,0
|
|
20231122,140300,11507000,5710,5710,5710,5710,0
|
|
20231122,140200,11507000,5710,5710,5710,5710,0
|
|
20231122,140100,11507000,5710,5710,5710,5710,0
|
|
20231122,140000,11507000,5710,5710,5710,5710,0
|
|
20231122,135900,11507000,5710,5710,5710,5710,8
|
|
20231122,135800,11461320,5710,5710,5710,5710,0
|
|
20231122,135700,11461320,5710,5720,5720,5710,130
|
|
20231122,135600,10718720,5720,5720,5720,5720,0
|
|
20231122,135500,10718720,5720,5720,5720,5720,0
|
|
20231122,135400,10718720,5720,5720,5720,5720,0
|
|
20231122,135300,10718720,5720,5720,5720,5720,0
|
|
20231122,135200,10718720,5720,5720,5720,5720,0
|
|
20231122,135100,10718720,5720,5720,5720,5720,0
|
|
20231122,135000,10718720,5720,5720,5720,5720,0
|
|
20231122,134900,10718720,5720,5720,5720,5720,0
|
|
20231122,134800,10718720,5720,5720,5720,5720,0
|
|
20231122,134700,10718720,5720,5720,5720,5720,0
|
|
20231122,134600,10718720,5720,5720,5720,5720,0
|
|
20231122,134500,10718720,5720,5720,5720,5720,0
|
|
20231122,134400,10718720,5720,5720,5720,5720,0
|
|
20231122,134300,10718720,5720,5720,5720,5720,0
|
|
20231122,134200,10718720,5720,5720,5720,5720,8
|
|
20231122,134100,10672960,5730,5730,5730,5730,0
|
|
20231122,134000,10672960,5730,5730,5730,5730,0
|
|
20231122,133900,10672960,5730,5730,5730,5730,0
|
|
20231122,133800,10672960,5730,5730,5730,5730,1
|
|
20231122,133700,10667230,5740,5740,5740,5740,0
|
|
20231122,133600,10667230,5740,5740,5740,5740,0
|
|
20231122,133500,10667230,5740,5740,5740,5740,0
|
|
20231122,133400,10667230,5740,5740,5740,5740,0
|
|
20231122,133300,10667230,5740,5740,5740,5740,1
|
|
20231122,133200,10661490,5720,5720,5720,5720,0
|
|
20231122,133100,10661490,5720,5720,5720,5720,0
|
|
20231122,133000,10661490,5720,5720,5720,5720,0
|
|
20231122,132900,10661490,5720,5720,5720,5720,0
|
|
20231122,132800,10661490,5720,5720,5720,5720,0
|
|
20231122,132700,10661490,5720,5720,5720,5720,0
|
|
20231122,132600,10661490,5720,5720,5720,5720,0
|
|
20231122,132500,10661490,5720,5740,5740,5720,18
|
|
20231122,132400,10558300,5740,5740,5740,5740,2
|
|
20231122,132300,10546820,5730,5730,5730,5730,50
|
|
20231122,132200,10260320,5740,5750,5750,5740,13
|
|
20231122,132100,10185600,5780,5780,5780,5780,0
|
|
20231122,132000,10185600,5780,5780,5780,5780,0
|
|
20231122,131900,10185600,5780,5780,5780,5780,0
|
|
20231122,131800,10185600,5780,5780,5780,5780,0
|
|
20231122,131700,10185600,5780,5780,5780,5780,0
|
|
20231122,131600,10185600,5780,5780,5780,5780,1
|
|
20231122,131500,10179820,5730,5730,5730,5730,0
|
|
20231122,131400,10179820,5730,5730,5730,5730,0
|
|
20231122,131300,10179820,5730,5730,5730,5730,0
|
|
20231122,131200,10179820,5730,5730,5730,5730,0
|
|
20231122,131100,10179820,5730,5730,5730,5730,0
|
|
20231122,131000,10179820,5730,5730,5730,5730,0
|
|
20231122,130900,10179820,5730,5730,5730,5730,12
|
|
20231122,130800,10111060,5710,5720,5720,5710,8
|
|
20231122,130700,10065360,5730,5730,5730,5730,0
|
|
20231122,130600,10065360,5730,5730,5730,5730,0
|
|
20231122,130500,10065360,5730,5730,5730,5730,0
|
|
20231122,130400,10065360,5730,5730,5730,5730,14
|
|
20231122,130300,9985140,5770,5770,5770,5770,0
|
|
20231122,130200,9985140,5770,5770,5770,5770,0
|
|
20231122,130100,9985140,5770,5770,5770,5770,0
|
|
20231122,130000,9985140,5770,5770,5770,5770,0
|
|
20231122,125900,9985140,5770,5770,5770,5770,0
|
|
20231122,125800,9985140,5770,5770,5770,5770,0
|
|
20231122,125700,9985140,5770,5770,5770,5770,0
|
|
20231122,125600,9985140,5770,5770,5770,5770,0
|
|
20231122,125500,9985140,5770,5770,5770,5770,0
|
|
20231122,125400,9985140,5770,5770,5770,5770,10
|
|
20231122,125300,9927440,5770,5770,5770,5770,1
|
|
20231122,125200,9921670,5730,5730,5730,5730,0
|
|
20231122,125100,9921670,5730,5730,5730,5730,8
|
|
20231122,125000,9875830,5730,5730,5730,5730,0
|
|
20231122,124900,9875830,5730,5730,5730,5730,0
|
|
20231122,124800,9875830,5730,5730,5730,5730,0
|
|
20231122,124700,9875830,5730,5730,5730,5730,0
|
|
20231122,124600,9875830,5730,5730,5730,5730,0
|
|
20231122,124500,9875830,5730,5730,5730,5730,0
|
|
20231122,124400,9875830,5730,5730,5730,5730,0
|
|
20231122,124300,9875830,5730,5730,5730,5730,0
|
|
20231122,124200,9875830,5730,5730,5730,5730,0
|
|
20231122,124100,9875830,5730,5730,5730,5730,0
|
|
20231122,124000,9875830,5730,5730,5730,5730,9
|
|
20231122,123900,9824260,5710,5710,5710,5710,0
|
|
20231122,123800,9824260,5710,5710,5710,5710,0
|
|
20231122,123700,9824260,5710,5710,5710,5710,0
|
|
20231122,123600,9824260,5710,5710,5710,5710,0
|
|
20231122,123500,9824260,5710,5710,5710,5710,0
|
|
20231122,123400,9824260,5710,5720,5720,5710,8
|
|
20231122,123300,9778570,5730,5730,5730,5730,0
|
|
20231122,123200,9778570,5730,5730,5730,5730,0
|
|
20231122,123100,9778570,5730,5730,5730,5730,0
|
|
20231122,123000,9778570,5730,5730,5730,5730,0
|
|
20231122,122900,9778570,5730,5730,5730,5730,0
|
|
20231122,122800,9778570,5730,5730,5730,5730,1
|
|
20231122,122700,9772840,5710,5710,5710,5710,0
|
|
20231122,122600,9772840,5710,5710,5710,5710,0
|
|
20231122,122500,9772840,5710,5710,5710,5710,0
|
|
20231122,122400,9772840,5710,5710,5710,5710,0
|
|
20231122,122300,9772840,5710,5710,5710,5710,0
|
|
20231122,122200,9772840,5710,5710,5710,5710,0
|
|
20231122,122100,9772840,5710,5710,5710,5710,0
|
|
20231122,122000,9772840,5710,5710,5710,5710,0
|
|
20231122,121900,9772840,5710,5710,5710,5710,0
|
|
20231122,121800,9772840,5710,5710,5710,5710,0
|
|
20231122,121700,9772840,5710,5720,5720,5710,8
|
|
20231122,121600,9727150,5720,5720,5720,5720,0
|
|
20231122,121500,9727150,5720,5720,5720,5720,0
|
|
20231122,121400,9727150,5720,5720,5720,5720,0
|
|
20231122,121300,9727150,5720,5720,5720,5720,0
|
|
20231122,121200,9727150,5720,5720,5720,5720,0
|
|
20231122,121100,9727150,5720,5720,5720,5720,0
|
|
20231122,121000,9727150,5720,5720,5720,5720,0
|
|
20231122,120900,9727150,5720,5720,5720,5720,0
|
|
20231122,120800,9727150,5720,5720,5720,5720,0
|
|
20231122,120700,9727150,5720,5720,5720,5720,0
|
|
20231122,120600,9727150,5720,5720,5720,5720,0
|
|
20231122,120500,9727150,5720,5720,5720,5720,1
|
|
20231122,120400,9721430,5710,5710,5710,5710,0
|
|
20231122,120300,9721430,5710,5710,5710,5710,0
|
|
20231122,120200,9721430,5710,5710,5710,5710,0
|
|
20231122,120100,9721430,5710,5710,5710,5710,0
|
|
20231122,120000,9721430,5710,5710,5710,5710,9
|
|
20231122,115900,9670040,5720,5720,5720,5720,0
|
|
20231122,115800,9670040,5720,5720,5720,5720,0
|
|
20231122,115700,9670040,5720,5720,5720,5720,0
|
|
20231122,115600,9670040,5720,5720,5720,5720,0
|
|
20231122,115500,9670040,5720,5720,5720,5720,0
|
|
20231122,115400,9670040,5720,5720,5720,5720,0
|
|
20231122,115300,9670040,5720,5720,5720,5720,0
|
|
20231122,115200,9670040,5720,5720,5720,5720,0
|
|
20231122,115100,9670040,5720,5720,5720,5720,0
|
|
20231122,115000,9670040,5720,5720,5720,5720,0
|
|
20231122,114900,9670040,5720,5720,5720,5720,0
|
|
20231122,114800,9670040,5720,5720,5720,5720,0
|
|
20231122,114700,9670040,5720,5720,5720,5720,3
|
|
20231122,114600,9652880,5710,5710,5710,5710,0
|
|
20231122,114500,9652880,5710,5710,5710,5710,0
|
|
20231122,114400,9652880,5710,5710,5710,5710,0
|
|
20231122,114300,9652880,5710,5710,5710,5710,9
|
|
20231122,114200,9601490,5730,5730,5730,5730,0
|
|
20231122,114100,9601490,5730,5730,5730,5730,0
|
|
20231122,114000,9601490,5730,5730,5730,5730,0
|
|
20231122,113900,9601490,5730,5730,5730,5730,0
|
|
20231122,113800,9601490,5730,5730,5730,5730,0
|
|
20231122,113700,9601490,5730,5730,5730,5730,0
|
|
20231122,113600,9601490,5730,5730,5730,5730,0
|
|
20231122,113500,9601490,5730,5730,5730,5730,0
|
|
20231122,113400,9601490,5730,5730,5730,5730,0
|
|
20231122,113300,9601490,5730,5730,5730,5730,0
|
|
20231122,113200,9601490,5730,5730,5730,5730,40
|
|
20231122,113100,9372290,5730,5730,5730,5730,24
|
|
20231122,113000,9234770,5730,5730,5730,5730,1
|
|
20231122,112900,9229040,5730,5730,5730,5730,0
|
|
20231122,112800,9229040,5730,5730,5730,5730,0
|
|
20231122,112700,9229040,5730,5730,5730,5730,15
|
|
20231122,112600,9143090,5690,5730,5730,5690,59
|
|
20231122,112500,8805630,5730,5730,5730,5730,50
|
|
20231122,112400,8519130,5730,5730,5730,5730,0
|
|
20231122,112300,8519130,5730,5730,5730,5730,0
|
|
20231122,112200,8519130,5730,5730,5730,5730,0
|
|
20231122,112100,8519130,5730,5730,5730,5730,0
|
|
20231122,112000,8519130,5730,5730,5730,5730,0
|
|
20231122,111900,8519130,5730,5730,5730,5730,0
|
|
20231122,111800,8519130,5730,5730,5730,5730,0
|
|
20231122,111700,8519130,5730,5730,5730,5730,0
|
|
20231122,111600,8519130,5730,5730,5730,5730,0
|
|
20231122,111500,8519130,5730,5730,5730,5730,0
|
|
20231122,111400,8519130,5730,5740,5740,5730,61
|
|
20231122,111300,8169580,5740,5740,5740,5740,0
|
|
20231122,111200,8169580,5740,5740,5740,5740,0
|
|
20231122,111100,8169580,5740,5740,5740,5740,0
|
|
20231122,111000,8169580,5740,5740,5740,5740,0
|
|
20231122,110900,8169580,5740,5740,5740,5740,9
|
|
20231122,110800,8117920,5800,5800,5800,5800,0
|
|
20231122,110700,8117920,5800,5800,5800,5800,0
|
|
20231122,110600,8117920,5800,5800,5800,5800,0
|
|
20231122,110500,8117920,5800,5800,5800,5800,0
|
|
20231122,110400,8117920,5800,5800,5800,5800,1
|
|
20231122,110300,8112120,5720,5720,5720,5720,0
|
|
20231122,110200,8112120,5720,5720,5720,5720,0
|
|
20231122,110100,8112120,5720,5720,5720,5720,0
|
|
20231122,110000,8112120,5720,5720,5720,5720,0
|
|
20231122,105900,8112120,5720,5720,5720,5720,0
|
|
20231122,105800,8112120,5720,5720,5720,5720,0
|
|
20231122,105700,8112120,5720,5720,5720,5720,0
|
|
20231122,105600,8112120,5720,5720,5720,5720,0
|
|
20231122,105500,8112120,5720,5720,5720,5720,0
|
|
20231122,105400,8112120,5720,5720,5720,5720,0
|
|
20231122,105300,8112120,5720,5720,5720,5720,0
|
|
20231122,105200,8112120,5720,5720,5720,5720,9
|
|
20231122,105100,8060640,5800,5800,5800,5800,0
|
|
20231122,105000,8060640,5800,5800,5800,5800,0
|
|
20231122,104900,8060640,5800,5800,5800,5800,0
|
|
20231122,104800,8060640,5800,5800,5800,5800,0
|
|
20231122,104700,8060640,5800,5800,5800,5800,0
|
|
20231122,104600,8060640,5800,5800,5800,5800,0
|
|
20231122,104500,8060640,5800,5800,5800,5800,0
|
|
20231122,104400,8060640,5800,5800,5800,5800,0
|
|
20231122,104300,8060640,5800,5800,5800,5800,0
|
|
20231122,104200,8060640,5800,5800,5800,5800,0
|
|
20231122,104100,8060640,5800,5800,5800,5800,0
|
|
20231122,104000,8060640,5800,5800,5800,5800,0
|
|
20231122,103900,8060640,5800,5800,5800,5800,0
|
|
20231122,103800,8060640,5800,5800,5800,5800,0
|
|
20231122,103700,8060640,5800,5800,5800,5800,1
|
|
20231122,103600,8054840,5720,5720,5720,5720,0
|
|
20231122,103500,8054840,5720,5720,5720,5720,12
|
|
20231122,103400,7986200,5800,5800,5800,5800,0
|
|
20231122,103300,7986200,5800,5800,5800,5800,0
|
|
20231122,103200,7986200,5800,5800,5800,5800,0
|
|
20231122,103100,7986200,5800,5800,5800,5800,20
|
|
20231122,103000,7870200,5800,5800,5800,5800,0
|
|
20231122,102900,7870200,5800,5800,5800,5800,0
|
|
20231122,102800,7870200,5800,5800,5800,5800,0
|
|
20231122,102700,7870200,5800,5790,5800,5790,297
|
|
20231122,102600,6147810,5800,5780,5800,5780,80
|
|
20231122,102500,5683950,5690,5690,5690,5690,0
|
|
20231122,102400,5683950,5690,5690,5690,5690,0
|
|
20231122,102300,5683950,5690,5690,5690,5690,0
|
|
20231122,102200,5683950,5690,5690,5690,5690,0
|
|
20231122,102100,5683950,5690,5690,5690,5690,0
|
|
20231122,102000,5683950,5690,5690,5690,5690,0
|
|
20231122,101900,5683950,5690,5690,5690,5690,0
|
|
20231122,101800,5683950,5690,5700,5700,5690,9
|
|
20231122,101700,5632670,5780,5780,5780,5780,0
|
|
20231122,101600,5632670,5780,5770,5780,5770,10
|
|
20231122,101500,5574950,5790,5790,5790,5790,0
|
|
20231122,101400,5574950,5790,5790,5790,5790,0
|
|
20231122,101300,5574950,5790,5790,5790,5790,0
|
|
20231122,101200,5574950,5790,5790,5790,5790,0
|
|
20231122,101100,5574950,5790,5790,5790,5790,0
|
|
20231122,101000,5574950,5790,5790,5790,5790,0
|
|
20231122,100900,5574950,5790,5790,5790,5790,0
|
|
20231122,100800,5574950,5790,5790,5790,5790,0
|
|
20231122,100700,5574950,5790,5790,5790,5790,0
|
|
20231122,100600,5574950,5790,5790,5790,5790,0
|
|
20231122,100500,5574950,5790,5790,5790,5790,0
|
|
20231122,100400,5574950,5790,5790,5790,5790,0
|
|
20231122,100300,5574950,5790,5790,5790,5790,0
|
|
20231122,100200,5574950,5790,5790,5790,5790,1
|
|
20231122,100100,5569160,5710,5710,5710,5710,9
|
|
20231122,100000,5517770,5800,5790,5800,5790,16
|
|
20231122,095900,5425120,5760,5760,5760,5760,0
|
|
20231122,095800,5425120,5760,5760,5760,5760,0
|
|
20231122,095700,5425120,5760,5760,5760,5760,40
|
|
20231122,095600,5194720,5760,5760,5760,5760,19
|
|
20231122,095500,5085280,5760,5760,5760,5760,0
|
|
20231122,095400,5085280,5760,5760,5760,5760,0
|
|
20231122,095300,5085280,5760,5760,5760,5760,1
|
|
20231122,095200,5079520,5750,5750,5750,5750,0
|
|
20231122,095100,5079520,5750,5750,5750,5750,0
|
|
20231122,095000,5079520,5750,5750,5750,5750,4
|
|
20231122,094900,5056520,5750,5750,5760,5740,48
|
|
20231122,094800,4780410,5740,5730,5760,5730,8
|
|
20231122,094700,4734460,5680,5680,5680,5680,0
|
|
20231122,094600,4734460,5680,5680,5680,5680,0
|
|
20231122,094500,4734460,5680,5680,5680,5680,0
|
|
20231122,094400,4734460,5680,5700,5700,5680,9
|
|
20231122,094300,4683210,5740,5740,5740,5740,0
|
|
20231122,094200,4683210,5740,5740,5740,5740,0
|
|
20231122,094100,4683210,5740,5740,5740,5740,0
|
|
20231122,094000,4683210,5740,5740,5740,5740,0
|
|
20231122,093900,4683210,5740,5740,5740,5740,0
|
|
20231122,093800,4683210,5740,5740,5740,5740,1
|
|
20231122,093700,4677470,5700,5740,5740,5700,4
|
|
20231122,093600,4654590,5740,5740,5740,5740,0
|
|
20231122,093500,4654590,5740,5740,5740,5740,0
|
|
20231122,093400,4654590,5740,5740,5740,5740,0
|
|
20231122,093300,4654590,5740,5740,5740,5740,0
|
|
20231122,093200,4654590,5740,5740,5740,5740,1
|
|
20231122,093100,4648850,5740,5740,5740,5740,0
|
|
20231122,093000,4648850,5740,5740,5740,5740,0
|
|
20231122,092900,4648850,5740,5740,5740,5740,0
|
|
20231122,092800,4648850,5740,5740,5740,5740,0
|
|
20231122,092700,4648850,5740,5690,5740,5680,10
|
|
20231122,092600,4591960,5680,5680,5680,5680,0
|
|
20231122,092500,4591960,5680,5690,5690,5680,20
|
|
20231122,092400,4478260,5740,5740,5740,5740,0
|
|
20231122,092300,4478260,5740,5740,5740,5740,0
|
|
20231122,092200,4478260,5740,5740,5740,5740,0
|
|
20231122,092100,4478260,5740,5740,5740,5740,0
|
|
20231122,092000,4478260,5740,5740,5740,5740,0
|
|
20231122,091900,4478260,5740,5740,5740,5740,0
|
|
20231122,091800,4478260,5740,5740,5740,5740,0
|
|
20231122,091700,4478260,5740,5740,5740,5740,0
|
|
20231122,091600,4478260,5740,5740,5740,5740,0
|
|
20231122,091500,4478260,5740,5740,5740,5740,0
|
|
20231122,091400,4478260,5740,5740,5740,5740,1
|
|
20231122,091300,4472520,5730,5730,5730,5730,0
|
|
20231122,091200,4472520,5730,5730,5730,5730,3
|
|
20231122,091100,4455330,5730,5730,5730,5730,2
|
|
20231122,091000,4443870,5730,5730,5730,5730,0
|
|
20231122,090900,4443870,5730,5730,5730,5730,0
|
|
20231122,090800,4443870,5730,5740,5740,5610,86
|
|
20231122,090700,3953730,5760,5760,5760,5760,0
|
|
20231122,090600,3953730,5760,5760,5760,5760,1
|
|
20231122,090500,3947970,5730,5730,5730,5730,50
|
|
20231122,090400,3661470,5730,5730,5730,5730,0
|
|
20231122,090300,3661470,5730,5730,5730,5730,0
|
|
20231122,090200,3661470,5730,5730,5730,5730,401
|
|
20231122,090100,1363740,5730,5730,5730,5730,0
|
|
20231122,090000,1363740,5730,5730,5730,5730,238
|