643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194000,25013700,5260,5260,5260,5260,147
|
|
20231122,193900,25013700,5260,5260,5260,5260,0
|
|
20231122,193800,25013700,5260,5260,5260,5260,0
|
|
20231122,193700,25013700,5260,5260,5260,5260,0
|
|
20231122,193600,25013700,5260,5260,5260,5260,0
|
|
20231122,193500,25013700,5260,5260,5260,5260,0
|
|
20231122,193400,25013700,5260,5260,5260,5260,0
|
|
20231122,193300,25013700,5260,5260,5260,5260,0
|
|
20231122,193200,25013700,5260,5260,5260,5260,0
|
|
20231122,193100,25013700,5260,5260,5260,5260,0
|
|
20231122,193000,25013700,5260,5260,5260,5260,0
|
|
20231122,192900,25013700,5260,5260,5260,5260,0
|
|
20231122,192800,25013700,5260,5260,5260,5260,0
|
|
20231122,192700,25013700,5260,5260,5260,5260,0
|
|
20231122,192600,25013700,5260,5260,5260,5260,0
|
|
20231122,192500,25013700,5260,5260,5260,5260,0
|
|
20231122,192400,25013700,5260,5260,5260,5260,0
|
|
20231122,192300,25013700,5260,5260,5260,5260,0
|
|
20231122,192200,25013700,5260,5260,5260,5260,0
|
|
20231122,192100,25013700,5260,5260,5260,5260,0
|
|
20231122,192000,25013700,5260,5260,5260,5260,0
|
|
20231122,191900,25013700,5260,5260,5260,5260,0
|
|
20231122,191800,25013700,5260,5260,5260,5260,0
|
|
20231122,191700,25013700,5260,5260,5260,5260,0
|
|
20231122,191600,25013700,5260,5260,5260,5260,0
|
|
20231122,191500,25013700,5260,5260,5260,5260,0
|
|
20231122,191400,25013700,5260,5260,5260,5260,0
|
|
20231122,191300,25013700,5260,5260,5260,5260,0
|
|
20231122,191200,25013700,5260,5260,5260,5260,0
|
|
20231122,191100,25013700,5260,5260,5260,5260,0
|
|
20231122,191000,25013700,5260,5260,5260,5260,147
|
|
20231122,190900,25013700,5260,5260,5260,5260,0
|
|
20231122,190800,25013700,5260,5260,5260,5260,0
|
|
20231122,190700,25013700,5260,5260,5260,5260,0
|
|
20231122,190600,25013700,5260,5260,5260,5260,0
|
|
20231122,190500,25013700,5260,5260,5260,5260,0
|
|
20231122,190400,25013700,5260,5260,5260,5260,0
|
|
20231122,190300,25013700,5260,5260,5260,5260,0
|
|
20231122,190200,25013700,5260,5260,5260,5260,0
|
|
20231122,190100,25013700,5260,5260,5260,5260,0
|
|
20231122,190000,25013700,5260,5260,5260,5260,0
|
|
20231122,185900,25013700,5260,5260,5260,5260,0
|
|
20231122,185800,25013700,5260,5260,5260,5260,0
|
|
20231122,185700,25013700,5260,5260,5260,5260,0
|
|
20231122,185600,25013700,5260,5260,5260,5260,0
|
|
20231122,185500,25013700,5260,5260,5260,5260,0
|
|
20231122,185400,25013700,5260,5260,5260,5260,0
|
|
20231122,185300,25013700,5260,5260,5260,5260,0
|
|
20231122,185200,25013700,5260,5260,5260,5260,0
|
|
20231122,185100,25013700,5260,5260,5260,5260,0
|
|
20231122,185000,25013700,5260,5260,5260,5260,0
|
|
20231122,184900,25013700,5260,5260,5260,5260,0
|
|
20231122,184800,25013700,5260,5260,5260,5260,0
|
|
20231122,184700,25013700,5260,5260,5260,5260,0
|
|
20231122,184600,25013700,5260,5260,5260,5260,0
|
|
20231122,184500,25013700,5260,5260,5260,5260,0
|
|
20231122,184400,25013700,5260,5260,5260,5260,0
|
|
20231122,184300,25013700,5260,5260,5260,5260,0
|
|
20231122,184200,25013700,5260,5260,5260,5260,0
|
|
20231122,184100,25013700,5260,5260,5260,5260,0
|
|
20231122,184000,25013700,5260,5260,5260,5260,147
|
|
20231122,183900,25013700,5260,5260,5260,5260,0
|
|
20231122,183800,25013700,5260,5260,5260,5260,0
|
|
20231122,183700,25013700,5260,5260,5260,5260,0
|
|
20231122,183600,25013700,5260,5260,5260,5260,0
|
|
20231122,183500,25013700,5260,5260,5260,5260,0
|
|
20231122,183400,25013700,5260,5260,5260,5260,0
|
|
20231122,183300,25013700,5260,5260,5260,5260,0
|
|
20231122,183200,25013700,5260,5260,5260,5260,0
|
|
20231122,183100,25013700,5260,5260,5260,5260,0
|
|
20231122,183000,25013700,5260,5260,5260,5260,0
|
|
20231122,182900,25013700,5260,5260,5260,5260,0
|
|
20231122,182800,25013700,5260,5260,5260,5260,0
|
|
20231122,182700,25013700,5260,5260,5260,5260,0
|
|
20231122,182600,25013700,5260,5260,5260,5260,0
|
|
20231122,182500,25013700,5260,5260,5260,5260,0
|
|
20231122,182400,25013700,5260,5260,5260,5260,0
|
|
20231122,182300,25013700,5260,5260,5260,5260,0
|
|
20231122,182200,25013700,5260,5260,5260,5260,0
|
|
20231122,182100,25013700,5260,5260,5260,5260,0
|
|
20231122,182000,25013700,5260,5260,5260,5260,0
|
|
20231122,181900,25013700,5260,5260,5260,5260,0
|
|
20231122,181800,25013700,5260,5260,5260,5260,0
|
|
20231122,181700,25013700,5260,5260,5260,5260,0
|
|
20231122,181600,25013700,5260,5260,5260,5260,0
|
|
20231122,181500,25013700,5260,5260,5260,5260,0
|
|
20231122,181400,25013700,5260,5260,5260,5260,0
|
|
20231122,181300,25013700,5260,5260,5260,5260,0
|
|
20231122,181200,25013700,5260,5260,5260,5260,0
|
|
20231122,181100,25013700,5260,5260,5260,5260,0
|
|
20231122,181000,25013700,5260,5260,5260,5260,147
|
|
20231122,180900,25013700,5260,5260,5260,5260,0
|
|
20231122,180800,25013700,5260,5260,5260,5260,0
|
|
20231122,180700,25013700,5260,5260,5260,5260,0
|
|
20231122,180600,25013700,5260,5260,5260,5260,0
|
|
20231122,180500,25013700,5260,5260,5260,5260,0
|
|
20231122,180400,25013700,5260,5260,5260,5260,0
|
|
20231122,180300,25013700,5260,5260,5260,5260,0
|
|
20231122,180200,25013700,5260,5260,5260,5260,0
|
|
20231122,180100,25013700,5260,5260,5260,5260,0
|
|
20231122,180000,25013700,5260,5260,5260,5260,0
|
|
20231122,175900,25013700,5260,5260,5260,5260,0
|
|
20231122,175800,25013700,5260,5260,5260,5260,0
|
|
20231122,175700,25013700,5260,5260,5260,5260,0
|
|
20231122,175600,25013700,5260,5260,5260,5260,0
|
|
20231122,175500,25013700,5260,5260,5260,5260,0
|
|
20231122,175400,25013700,5260,5260,5260,5260,0
|
|
20231122,175300,25013700,5260,5260,5260,5260,0
|
|
20231122,175200,25013700,5260,5260,5260,5260,0
|
|
20231122,175100,25013700,5260,5260,5260,5260,0
|
|
20231122,175000,25013700,5260,5260,5260,5260,0
|
|
20231122,174900,25013700,5260,5260,5260,5260,0
|
|
20231122,174800,25013700,5260,5260,5260,5260,0
|
|
20231122,174700,25013700,5260,5260,5260,5260,0
|
|
20231122,174600,25013700,5260,5260,5260,5260,0
|
|
20231122,174500,25013700,5260,5260,5260,5260,0
|
|
20231122,174400,25013700,5260,5260,5260,5260,0
|
|
20231122,174300,25013700,5260,5260,5260,5260,0
|
|
20231122,174200,25013700,5260,5260,5260,5260,0
|
|
20231122,174100,25013700,5260,5260,5260,5260,0
|
|
20231122,174000,25013700,5260,5260,5260,5260,147
|
|
20231122,173900,25013700,5260,5260,5260,5260,0
|
|
20231122,173800,25013700,5260,5260,5260,5260,0
|
|
20231122,173700,25013700,5260,5260,5260,5260,0
|
|
20231122,173600,25013700,5260,5260,5260,5260,0
|
|
20231122,173500,25013700,5260,5260,5260,5260,0
|
|
20231122,173400,25013700,5260,5260,5260,5260,0
|
|
20231122,173300,25013700,5260,5260,5260,5260,0
|
|
20231122,173200,25013700,5260,5260,5260,5260,0
|
|
20231122,173100,25013700,5260,5260,5260,5260,0
|
|
20231122,173000,25013700,5260,5260,5260,5260,0
|
|
20231122,172900,25013700,5260,5260,5260,5260,0
|
|
20231122,172800,25013700,5260,5260,5260,5260,0
|
|
20231122,172700,25013700,5260,5260,5260,5260,0
|
|
20231122,172600,25013700,5260,5260,5260,5260,0
|
|
20231122,172500,25013700,5260,5260,5260,5260,0
|
|
20231122,172400,25013700,5260,5260,5260,5260,0
|
|
20231122,172300,25013700,5260,5260,5260,5260,0
|
|
20231122,172200,25013700,5260,5260,5260,5260,0
|
|
20231122,172100,25013700,5260,5260,5260,5260,0
|
|
20231122,172000,25013700,5260,5260,5260,5260,0
|
|
20231122,171900,25013700,5260,5260,5260,5260,0
|
|
20231122,171800,25013700,5260,5260,5260,5260,0
|
|
20231122,171700,25013700,5260,5260,5260,5260,0
|
|
20231122,171600,25013700,5260,5260,5260,5260,0
|
|
20231122,171500,25013700,5260,5260,5260,5260,0
|
|
20231122,171400,25013700,5260,5260,5260,5260,0
|
|
20231122,171300,25013700,5260,5260,5260,5260,0
|
|
20231122,171200,25013700,5260,5260,5260,5260,0
|
|
20231122,171100,25013700,5260,5260,5260,5260,0
|
|
20231122,171000,25013700,5260,5260,5260,5260,147
|
|
20231122,170900,25013700,5260,5260,5260,5260,0
|
|
20231122,170800,25013700,5260,5260,5260,5260,0
|
|
20231122,170700,25013700,5260,5260,5260,5260,0
|
|
20231122,170600,25013700,5260,5260,5260,5260,0
|
|
20231122,170500,25013700,5260,5260,5260,5260,0
|
|
20231122,170400,25013700,5260,5260,5260,5260,0
|
|
20231122,170300,25013700,5260,5260,5260,5260,0
|
|
20231122,170200,25013700,5260,5260,5260,5260,0
|
|
20231122,170100,25013700,5260,5260,5260,5260,0
|
|
20231122,170000,25013700,5260,5260,5260,5260,0
|
|
20231122,165900,25013700,5260,5260,5260,5260,0
|
|
20231122,165800,25013700,5260,5260,5260,5260,0
|
|
20231122,165700,25013700,5260,5260,5260,5260,0
|
|
20231122,165600,25013700,5260,5260,5260,5260,0
|
|
20231122,165500,25013700,5260,5260,5260,5260,0
|
|
20231122,165400,25013700,5260,5260,5260,5260,0
|
|
20231122,165300,25013700,5260,5260,5260,5260,0
|
|
20231122,165200,25013700,5260,5260,5260,5260,0
|
|
20231122,165100,25013700,5260,5260,5260,5260,0
|
|
20231122,165000,25013700,5260,5260,5260,5260,0
|
|
20231122,164900,25013700,5260,5260,5260,5260,0
|
|
20231122,164800,25013700,5260,5260,5260,5260,0
|
|
20231122,164700,25013700,5260,5260,5260,5260,0
|
|
20231122,164600,25013700,5260,5260,5260,5260,0
|
|
20231122,164500,25013700,5260,5260,5260,5260,0
|
|
20231122,164400,25013700,5260,5260,5260,5260,0
|
|
20231122,164300,25013700,5260,5260,5260,5260,0
|
|
20231122,164200,25013700,5260,5260,5260,5260,0
|
|
20231122,164100,25013700,5260,5260,5260,5260,0
|
|
20231122,164000,25013700,5260,5260,5260,5260,147
|
|
20231122,163900,25013700,5260,5260,5260,5260,0
|
|
20231122,163800,25013700,5260,5260,5260,5260,0
|
|
20231122,163700,25013700,5260,5260,5260,5260,0
|
|
20231122,163600,25013700,5260,5260,5260,5260,0
|
|
20231122,163500,25013700,5260,5260,5260,5260,0
|
|
20231122,163400,25013700,5260,5260,5260,5260,0
|
|
20231122,163300,25013700,5260,5260,5260,5260,0
|
|
20231122,163200,25013700,5260,5260,5260,5260,0
|
|
20231122,163100,25013700,5260,5260,5260,5260,0
|
|
20231122,163000,25013700,5260,5260,5260,5260,0
|
|
20231122,162900,25013700,5260,5260,5260,5260,0
|
|
20231122,162800,25013700,5260,5260,5260,5260,0
|
|
20231122,162700,25013700,5260,5260,5260,5260,0
|
|
20231122,162600,25013700,5260,5260,5260,5260,0
|
|
20231122,162500,25013700,5260,5260,5260,5260,0
|
|
20231122,162400,25013700,5260,5260,5260,5260,0
|
|
20231122,162300,25013700,5260,5260,5260,5260,0
|
|
20231122,162200,25013700,5260,5260,5260,5260,0
|
|
20231122,162100,25013700,5260,5260,5260,5260,0
|
|
20231122,162000,25013700,5260,5260,5260,5260,0
|
|
20231122,161900,25013700,5260,5260,5260,5260,0
|
|
20231122,161800,25013700,5260,5260,5260,5260,0
|
|
20231122,161700,25013700,5260,5260,5260,5260,0
|
|
20231122,161600,25013700,5260,5260,5260,5260,0
|
|
20231122,161500,25013700,5260,5260,5260,5260,0
|
|
20231122,161400,25013700,5260,5260,5260,5260,0
|
|
20231122,161300,25013700,5260,5260,5260,5260,0
|
|
20231122,161200,25013700,5260,5260,5260,5260,0
|
|
20231122,161100,25013700,5260,5260,5260,5260,0
|
|
20231122,161000,25013700,5260,5260,5260,5260,147
|
|
20231122,160900,25013700,5260,5260,5260,5260,0
|
|
20231122,160800,25013700,5260,5260,5260,5260,0
|
|
20231122,160700,25013700,5260,5260,5260,5260,0
|
|
20231122,160600,25013700,5260,5260,5260,5260,0
|
|
20231122,160500,25013700,5260,5260,5260,5260,0
|
|
20231122,160400,25013700,5260,5260,5260,5260,0
|
|
20231122,160300,25013700,5260,5260,5260,5260,0
|
|
20231122,160200,25013700,5260,5260,5260,5260,0
|
|
20231122,160100,25013700,5260,5260,5260,5260,0
|
|
20231122,160000,25013700,5260,5260,5260,5260,0
|
|
20231122,155900,25013700,5260,5260,5260,5260,0
|
|
20231122,155800,25013700,5260,5260,5260,5260,0
|
|
20231122,155700,25013700,5260,5260,5260,5260,0
|
|
20231122,155600,25013700,5260,5260,5260,5260,0
|
|
20231122,155500,25013700,5260,5260,5260,5260,0
|
|
20231122,155400,25013700,5260,5260,5260,5260,0
|
|
20231122,155300,25013700,5260,5260,5260,5260,0
|
|
20231122,155200,25013700,5260,5260,5260,5260,0
|
|
20231122,155100,25013700,5260,5260,5260,5260,0
|
|
20231122,155000,25013700,5260,5260,5260,5260,0
|
|
20231122,154900,25013700,5260,5260,5260,5260,0
|
|
20231122,154800,25013700,5260,5260,5260,5260,0
|
|
20231122,154700,25013700,5260,5260,5260,5260,0
|
|
20231122,154600,25013700,5260,5260,5260,5260,0
|
|
20231122,154500,25013700,5260,5260,5260,5260,0
|
|
20231122,154400,25013700,5260,5260,5260,5260,0
|
|
20231122,154300,25013700,5260,5260,5260,5260,0
|
|
20231122,154200,25013700,5260,5260,5260,5260,0
|
|
20231122,154100,25013700,5260,5260,5260,5260,0
|
|
20231122,154000,25013700,5260,5260,5260,5260,147
|
|
20231122,153900,25013700,5260,5260,5260,5260,0
|
|
20231122,153800,25013700,5260,5260,5260,5260,0
|
|
20231122,153700,25013700,5260,5260,5260,5260,0
|
|
20231122,153600,25013700,5260,5260,5260,5260,0
|
|
20231122,153500,25013700,5260,5260,5260,5260,0
|
|
20231122,153400,25013700,5260,5260,5260,5260,0
|
|
20231122,153300,25013700,5260,5260,5260,5260,0
|
|
20231122,153200,25013700,5260,5260,5260,5260,0
|
|
20231122,153100,25013700,5260,5260,5260,5260,0
|
|
20231122,153000,25013700,5260,5260,5260,5260,147
|
|
20231122,152900,24240480,5260,5260,5260,5260,0
|
|
20231122,152800,24240480,5260,5260,5260,5260,0
|
|
20231122,152700,24240480,5260,5260,5260,5260,0
|
|
20231122,152600,24240480,5260,5260,5260,5260,0
|
|
20231122,152500,24240480,5260,5260,5260,5260,0
|
|
20231122,152400,24240480,5260,5260,5260,5260,0
|
|
20231122,152300,24240480,5260,5260,5260,5260,0
|
|
20231122,152200,24240480,5260,5260,5260,5260,0
|
|
20231122,152100,24240480,5260,5260,5260,5260,0
|
|
20231122,152000,24240480,5260,5260,5260,5260,0
|
|
20231122,151900,24240480,5260,5260,5260,5260,0
|
|
20231122,151800,24240480,5260,5260,5260,5260,0
|
|
20231122,151700,24240480,5260,5260,5260,5260,0
|
|
20231122,151600,24240480,5260,5260,5260,5260,0
|
|
20231122,151500,24240480,5260,5260,5260,5260,0
|
|
20231122,151400,24240480,5260,5260,5260,5260,1
|
|
20231122,151300,24235220,5200,5240,5240,5200,68
|
|
20231122,151200,23881430,5240,5240,5240,5240,0
|
|
20231122,151100,23881430,5240,5240,5240,5240,0
|
|
20231122,151000,23881430,5240,5240,5240,5240,39
|
|
20231122,150900,23677070,5240,5240,5240,5240,2
|
|
20231122,150800,23666590,5240,5240,5240,5240,0
|
|
20231122,150700,23666590,5240,5240,5240,5240,0
|
|
20231122,150600,23666590,5240,5240,5240,5240,1
|
|
20231122,150500,23661350,5250,5250,5250,5250,38
|
|
20231122,150400,23461850,5230,5230,5230,5230,0
|
|
20231122,150300,23461850,5230,5230,5230,5230,0
|
|
20231122,150200,23461850,5230,5230,5230,5230,0
|
|
20231122,150100,23461850,5230,5230,5230,5230,0
|
|
20231122,150000,23461850,5230,5230,5230,5230,0
|
|
20231122,145900,23461850,5230,5230,5230,5230,1
|
|
20231122,145800,23456620,5250,5250,5250,5250,0
|
|
20231122,145700,23456620,5250,5250,5250,5250,0
|
|
20231122,145600,23456620,5250,5250,5250,5250,0
|
|
20231122,145500,23456620,5250,5250,5250,5250,0
|
|
20231122,145400,23456620,5250,5250,5250,5250,0
|
|
20231122,145300,23456620,5250,5250,5250,5250,0
|
|
20231122,145200,23456620,5250,5250,5250,5250,0
|
|
20231122,145100,23456620,5250,5250,5250,5250,1
|
|
20231122,145000,23451370,5220,5220,5220,5220,1
|
|
20231122,144900,23446150,5250,5250,5250,5250,1
|
|
20231122,144800,23440900,5210,5210,5210,5210,0
|
|
20231122,144700,23440900,5210,5210,5210,5210,0
|
|
20231122,144600,23440900,5210,5210,5210,5210,0
|
|
20231122,144500,23440900,5210,5210,5210,5210,21
|
|
20231122,144400,23331490,5210,5210,5210,5210,0
|
|
20231122,144300,23331490,5210,5210,5210,5210,0
|
|
20231122,144200,23331490,5210,5210,5210,5210,0
|
|
20231122,144100,23331490,5210,5210,5210,5210,0
|
|
20231122,144000,23331490,5210,5210,5210,5210,39
|
|
20231122,143900,23128300,5210,5210,5210,5210,0
|
|
20231122,143800,23128300,5210,5210,5210,5210,0
|
|
20231122,143700,23128300,5210,5210,5210,5210,0
|
|
20231122,143600,23128300,5210,5210,5210,5210,0
|
|
20231122,143500,23128300,5210,5210,5210,5210,39
|
|
20231122,143400,22925110,5210,5210,5210,5210,0
|
|
20231122,143300,22925110,5210,5210,5210,5210,0
|
|
20231122,143200,22925110,5210,5210,5210,5210,0
|
|
20231122,143100,22925110,5210,5210,5210,5210,0
|
|
20231122,143000,22925110,5210,5210,5210,5210,38
|
|
20231122,142900,22727130,5210,5210,5210,5210,0
|
|
20231122,142800,22727130,5210,5210,5210,5210,0
|
|
20231122,142700,22727130,5210,5210,5210,5210,0
|
|
20231122,142600,22727130,5210,5210,5210,5210,0
|
|
20231122,142500,22727130,5210,5210,5210,5210,38
|
|
20231122,142400,22529150,5200,5200,5200,5200,0
|
|
20231122,142300,22529150,5200,5200,5200,5200,250
|
|
20231122,142200,21229150,5210,5210,5210,5210,0
|
|
20231122,142100,21229150,5210,5210,5210,5210,10
|
|
20231122,142000,21177050,5210,5260,5260,5210,52
|
|
20231122,141900,20904280,5210,5220,5220,5210,112
|
|
20231122,141800,20319910,5230,5230,5230,5230,0
|
|
20231122,141700,20319910,5230,5230,5230,5230,0
|
|
20231122,141600,20319910,5230,5230,5230,5230,0
|
|
20231122,141500,20319910,5230,5230,5230,5230,38
|
|
20231122,141400,20121170,5230,5230,5230,5230,0
|
|
20231122,141300,20121170,5230,5230,5230,5230,0
|
|
20231122,141200,20121170,5230,5230,5230,5230,2
|
|
20231122,141100,20110710,5230,5250,5250,5230,48
|
|
20231122,141000,19859600,5250,5250,5250,5250,0
|
|
20231122,140900,19859600,5250,5250,5250,5250,0
|
|
20231122,140800,19859600,5250,5250,5250,5250,0
|
|
20231122,140700,19859600,5250,5250,5250,5250,0
|
|
20231122,140600,19859600,5250,5250,5250,5250,0
|
|
20231122,140500,19859600,5250,5250,5250,5250,32
|
|
20231122,140400,19691600,5230,5230,5230,5230,20
|
|
20231122,140300,19587000,5250,5250,5250,5250,0
|
|
20231122,140200,19587000,5250,5250,5250,5250,0
|
|
20231122,140100,19587000,5250,5250,5250,5250,0
|
|
20231122,140000,19587000,5250,5250,5250,5250,1
|
|
20231122,135900,19581750,5260,5260,5260,5260,0
|
|
20231122,135800,19581750,5260,5260,5260,5260,0
|
|
20231122,135700,19581750,5260,5260,5260,5260,0
|
|
20231122,135600,19581750,5260,5260,5260,5260,0
|
|
20231122,135500,19581750,5260,5260,5260,5260,37
|
|
20231122,135400,19387130,5260,5260,5260,5260,0
|
|
20231122,135300,19387130,5260,5260,5260,5260,0
|
|
20231122,135200,19387130,5260,5260,5260,5260,0
|
|
20231122,135100,19387130,5260,5260,5260,5260,0
|
|
20231122,135000,19387130,5260,5260,5260,5260,0
|
|
20231122,134900,19387130,5260,5260,5260,5260,0
|
|
20231122,134800,19387130,5260,5260,5260,5260,0
|
|
20231122,134700,19387130,5260,5260,5260,5260,0
|
|
20231122,134600,19387130,5260,5260,5260,5260,0
|
|
20231122,134500,19387130,5260,5260,5260,5260,0
|
|
20231122,134400,19387130,5260,5260,5260,5260,0
|
|
20231122,134300,19387130,5260,5260,5260,5260,0
|
|
20231122,134200,19387130,5260,5260,5260,5260,0
|
|
20231122,134100,19387130,5260,5260,5260,5260,0
|
|
20231122,134000,19387130,5260,5260,5260,5260,0
|
|
20231122,133900,19387130,5260,5260,5260,5260,38
|
|
20231122,133800,19187250,5260,5260,5260,5260,0
|
|
20231122,133700,19187250,5260,5260,5260,5260,0
|
|
20231122,133600,19187250,5260,5260,5260,5260,0
|
|
20231122,133500,19187250,5260,5260,5260,5260,0
|
|
20231122,133400,19187250,5260,5260,5260,5260,0
|
|
20231122,133300,19187250,5260,5260,5260,5260,0
|
|
20231122,133200,19187250,5260,5260,5260,5260,0
|
|
20231122,133100,19187250,5260,5260,5260,5260,0
|
|
20231122,133000,19187250,5260,5260,5260,5260,0
|
|
20231122,132900,19187250,5260,5260,5260,5260,0
|
|
20231122,132800,19187250,5260,5260,5260,5260,0
|
|
20231122,132700,19187250,5260,5260,5260,5260,0
|
|
20231122,132600,19187250,5260,5260,5260,5260,0
|
|
20231122,132500,19187250,5260,5260,5260,5260,0
|
|
20231122,132400,19187250,5260,5260,5260,5260,0
|
|
20231122,132300,19187250,5260,5260,5260,5260,0
|
|
20231122,132200,19187250,5260,5260,5260,5260,0
|
|
20231122,132100,19187250,5260,5260,5260,5260,0
|
|
20231122,132000,19187250,5260,5260,5260,5260,0
|
|
20231122,131900,19187250,5260,5260,5260,5260,0
|
|
20231122,131800,19187250,5260,5260,5260,5260,0
|
|
20231122,131700,19187250,5260,5260,5260,5260,0
|
|
20231122,131600,19187250,5260,5260,5260,5260,0
|
|
20231122,131500,19187250,5260,5240,5260,5240,2
|
|
20231122,131400,19176750,5230,5230,5230,5230,0
|
|
20231122,131300,19176750,5230,5230,5230,5230,0
|
|
20231122,131200,19176750,5230,5230,5230,5230,0
|
|
20231122,131100,19176750,5230,5230,5230,5230,0
|
|
20231122,131000,19176750,5230,5230,5230,5230,1
|
|
20231122,130900,19171520,5220,5220,5220,5220,0
|
|
20231122,130800,19171520,5220,5220,5220,5220,0
|
|
20231122,130700,19171520,5220,5220,5220,5220,0
|
|
20231122,130600,19171520,5220,5220,5220,5220,0
|
|
20231122,130500,19171520,5220,5220,5220,5220,8
|
|
20231122,130400,19129760,5220,5220,5220,5220,0
|
|
20231122,130300,19129760,5220,5220,5220,5220,0
|
|
20231122,130200,19129760,5220,5220,5220,5220,0
|
|
20231122,130100,19129760,5220,5220,5220,5220,2
|
|
20231122,130000,19119320,5230,5230,5230,5230,38
|
|
20231122,125900,18920580,5230,5230,5230,5230,0
|
|
20231122,125800,18920580,5230,5230,5230,5230,0
|
|
20231122,125700,18920580,5230,5230,5230,5230,5
|
|
20231122,125600,18894430,5230,5230,5230,5230,0
|
|
20231122,125500,18894430,5230,5230,5230,5230,0
|
|
20231122,125400,18894430,5230,5230,5230,5230,0
|
|
20231122,125300,18894430,5230,5230,5230,5230,0
|
|
20231122,125200,18894430,5230,5230,5230,5230,0
|
|
20231122,125100,18894430,5230,5230,5230,5230,0
|
|
20231122,125000,18894430,5230,5230,5230,5230,33
|
|
20231122,124900,18721840,5230,5230,5230,5230,0
|
|
20231122,124800,18721840,5230,5230,5230,5230,0
|
|
20231122,124700,18721840,5230,5230,5230,5230,5
|
|
20231122,124600,18695690,5260,5260,5260,5260,0
|
|
20231122,124500,18695690,5260,5260,5260,5260,0
|
|
20231122,124400,18695690,5260,5260,5260,5260,0
|
|
20231122,124300,18695690,5260,5260,5260,5260,0
|
|
20231122,124200,18695690,5260,5260,5260,5260,0
|
|
20231122,124100,18695690,5260,5260,5260,5260,0
|
|
20231122,124000,18695690,5260,5260,5260,5260,0
|
|
20231122,123900,18695690,5260,5260,5260,5260,0
|
|
20231122,123800,18695690,5260,5260,5260,5260,0
|
|
20231122,123700,18695690,5260,5260,5260,5260,0
|
|
20231122,123600,18695690,5260,5260,5260,5260,0
|
|
20231122,123500,18695690,5260,5260,5260,5260,1
|
|
20231122,123400,18690430,5250,5250,5250,5250,0
|
|
20231122,123300,18690430,5250,5250,5250,5250,0
|
|
20231122,123200,18690430,5250,5250,5250,5250,0
|
|
20231122,123100,18690430,5250,5250,5250,5250,0
|
|
20231122,123000,18690430,5250,5250,5250,5250,0
|
|
20231122,122900,18690430,5250,5230,5250,5230,5
|
|
20231122,122800,18664200,5260,5260,5260,5260,0
|
|
20231122,122700,18664200,5260,5260,5260,5260,0
|
|
20231122,122600,18664200,5260,5260,5260,5260,0
|
|
20231122,122500,18664200,5260,5260,5260,5260,0
|
|
20231122,122400,18664200,5260,5260,5260,5260,0
|
|
20231122,122300,18664200,5260,5260,5260,5260,0
|
|
20231122,122200,18664200,5260,5260,5260,5260,0
|
|
20231122,122100,18664200,5260,5260,5260,5260,0
|
|
20231122,122000,18664200,5260,5260,5260,5260,0
|
|
20231122,121900,18664200,5260,5260,5260,5260,0
|
|
20231122,121800,18664200,5260,5260,5260,5260,0
|
|
20231122,121700,18664200,5260,5260,5260,5260,0
|
|
20231122,121600,18664200,5260,5260,5260,5260,0
|
|
20231122,121500,18664200,5260,5260,5260,5260,0
|
|
20231122,121400,18664200,5260,5260,5260,5260,0
|
|
20231122,121300,18664200,5260,5260,5260,5260,0
|
|
20231122,121200,18664200,5260,5260,5260,5260,0
|
|
20231122,121100,18664200,5260,5260,5260,5260,0
|
|
20231122,121000,18664200,5260,5260,5260,5260,0
|
|
20231122,120900,18664200,5260,5260,5260,5260,0
|
|
20231122,120800,18664200,5260,5260,5260,5260,0
|
|
20231122,120700,18664200,5260,5260,5260,5260,0
|
|
20231122,120600,18664200,5260,5260,5260,5260,0
|
|
20231122,120500,18664200,5260,5260,5260,5260,0
|
|
20231122,120400,18664200,5260,5260,5260,5260,0
|
|
20231122,120300,18664200,5260,5260,5260,5260,1
|
|
20231122,120200,18658940,5260,5260,5260,5260,0
|
|
20231122,120100,18658940,5260,5260,5260,5260,0
|
|
20231122,120000,18658940,5260,5260,5260,5260,0
|
|
20231122,115900,18658940,5260,5260,5260,5260,0
|
|
20231122,115800,18658940,5260,5260,5260,5260,0
|
|
20231122,115700,18658940,5260,5260,5260,5260,1
|
|
20231122,115600,18653680,5200,5200,5200,5200,0
|
|
20231122,115500,18653680,5200,5200,5200,5200,0
|
|
20231122,115400,18653680,5200,5200,5200,5200,0
|
|
20231122,115300,18653680,5200,5200,5200,5200,0
|
|
20231122,115200,18653680,5200,5200,5200,5200,0
|
|
20231122,115100,18653680,5200,5200,5200,5200,0
|
|
20231122,115000,18653680,5200,5200,5200,5200,0
|
|
20231122,114900,18653680,5200,5200,5200,5200,0
|
|
20231122,114800,18653680,5200,5200,5200,5200,0
|
|
20231122,114700,18653680,5200,5200,5200,5200,0
|
|
20231122,114600,18653680,5200,5200,5200,5200,0
|
|
20231122,114500,18653680,5200,5200,5200,5200,0
|
|
20231122,114400,18653680,5200,5200,5200,5200,0
|
|
20231122,114300,18653680,5200,5200,5200,5200,0
|
|
20231122,114200,18653680,5200,5200,5200,5200,471
|
|
20231122,114100,16204480,5200,5200,5200,5200,0
|
|
20231122,114000,16204480,5200,5200,5200,5200,39
|
|
20231122,113900,16001680,5200,5200,5200,5200,0
|
|
20231122,113800,16001680,5200,5200,5200,5200,0
|
|
20231122,113700,16001680,5200,5200,5200,5200,0
|
|
20231122,113600,16001680,5200,5200,5200,5200,0
|
|
20231122,113500,16001680,5200,5200,5200,5200,0
|
|
20231122,113400,16001680,5200,5200,5200,5200,0
|
|
20231122,113300,16001680,5200,5200,5200,5200,0
|
|
20231122,113200,16001680,5200,5200,5200,5200,167
|
|
20231122,113100,15133280,5200,5200,5200,5200,0
|
|
20231122,113000,15133280,5200,5200,5200,5200,0
|
|
20231122,112900,15133280,5200,5200,5200,5200,0
|
|
20231122,112800,15133280,5200,5200,5200,5200,0
|
|
20231122,112700,15133280,5200,5200,5200,5200,0
|
|
20231122,112600,15133280,5200,5200,5200,5200,2
|
|
20231122,112500,15122880,5200,5200,5200,5200,0
|
|
20231122,112400,15122880,5200,5200,5200,5200,0
|
|
20231122,112300,15122880,5200,5200,5200,5200,377
|
|
20231122,112200,13162480,5200,5200,5200,5200,0
|
|
20231122,112100,13162480,5200,5240,5240,5200,917
|
|
20231122,112000,8383910,5270,5270,5270,5270,0
|
|
20231122,111900,8383910,5270,5270,5270,5270,0
|
|
20231122,111800,8383910,5270,5270,5270,5270,0
|
|
20231122,111700,8383910,5270,5270,5270,5270,0
|
|
20231122,111600,8383910,5270,5270,5270,5270,0
|
|
20231122,111500,8383910,5270,5270,5270,5270,0
|
|
20231122,111400,8383910,5270,5270,5270,5270,0
|
|
20231122,111300,8383910,5270,5270,5270,5270,0
|
|
20231122,111200,8383910,5270,5270,5270,5270,0
|
|
20231122,111100,8383910,5270,5270,5270,5270,0
|
|
20231122,111000,8383910,5270,5270,5270,5270,0
|
|
20231122,110900,8383910,5270,5270,5270,5270,0
|
|
20231122,110800,8383910,5270,5270,5270,5270,0
|
|
20231122,110700,8383910,5270,5270,5270,5270,0
|
|
20231122,110600,8383910,5270,5270,5270,5270,0
|
|
20231122,110500,8383910,5270,5270,5270,5270,0
|
|
20231122,110400,8383910,5270,5270,5270,5270,0
|
|
20231122,110300,8383910,5270,5270,5270,5270,0
|
|
20231122,110200,8383910,5270,5270,5270,5270,0
|
|
20231122,110100,8383910,5270,5270,5270,5270,0
|
|
20231122,110000,8383910,5270,5270,5270,5270,0
|
|
20231122,105900,8383910,5270,5270,5270,5270,0
|
|
20231122,105800,8383910,5270,5270,5270,5270,0
|
|
20231122,105700,8383910,5270,5270,5270,5270,0
|
|
20231122,105600,8383910,5270,5270,5270,5270,0
|
|
20231122,105500,8383910,5270,5270,5270,5270,0
|
|
20231122,105400,8383910,5270,5270,5270,5270,0
|
|
20231122,105300,8383910,5270,5270,5270,5270,0
|
|
20231122,105200,8383910,5270,5270,5270,5270,0
|
|
20231122,105100,8383910,5270,5270,5270,5270,0
|
|
20231122,105000,8383910,5270,5270,5270,5270,0
|
|
20231122,104900,8383910,5270,5270,5270,5270,0
|
|
20231122,104800,8383910,5270,5270,5270,5270,0
|
|
20231122,104700,8383910,5270,5270,5270,5270,0
|
|
20231122,104600,8383910,5270,5270,5270,5270,0
|
|
20231122,104500,8383910,5270,5270,5270,5270,0
|
|
20231122,104400,8383910,5270,5270,5270,5270,0
|
|
20231122,104300,8383910,5270,5270,5270,5270,0
|
|
20231122,104200,8383910,5270,5270,5270,5270,0
|
|
20231122,104100,8383910,5270,5270,5270,5270,0
|
|
20231122,104000,8383910,5270,5270,5270,5270,0
|
|
20231122,103900,8383910,5270,5270,5270,5270,0
|
|
20231122,103800,8383910,5270,5270,5270,5270,0
|
|
20231122,103700,8383910,5270,5240,5270,5240,62
|
|
20231122,103600,8058880,5230,5230,5230,5230,0
|
|
20231122,103500,8058880,5230,5230,5230,5230,32
|
|
20231122,103400,7891520,5210,5210,5210,5210,0
|
|
20231122,103300,7891520,5210,5210,5210,5210,0
|
|
20231122,103200,7891520,5210,5210,5210,5210,1
|
|
20231122,103100,7886310,5230,5230,5230,5230,0
|
|
20231122,103000,7886310,5230,5230,5230,5230,0
|
|
20231122,102900,7886310,5230,5230,5230,5230,0
|
|
20231122,102800,7886310,5230,5230,5230,5230,0
|
|
20231122,102700,7886310,5230,5230,5230,5230,5
|
|
20231122,102600,7860160,5230,5230,5230,5230,0
|
|
20231122,102500,7860160,5230,5230,5230,5230,39
|
|
20231122,102400,7656190,5230,5230,5230,5230,0
|
|
20231122,102300,7656190,5230,5230,5230,5230,0
|
|
20231122,102200,7656190,5230,5230,5230,5230,5
|
|
20231122,102100,7630040,5230,5230,5230,5230,0
|
|
20231122,102000,7630040,5230,5230,5230,5230,0
|
|
20231122,101900,7630040,5230,5230,5230,5230,0
|
|
20231122,101800,7630040,5230,5230,5230,5230,0
|
|
20231122,101700,7630040,5230,5230,5230,5230,0
|
|
20231122,101600,7630040,5230,5230,5230,5230,0
|
|
20231122,101500,7630040,5230,5230,5230,5230,38
|
|
20231122,101400,7431300,5230,5230,5230,5230,0
|
|
20231122,101300,7431300,5230,5230,5230,5230,0
|
|
20231122,101200,7431300,5230,5230,5230,5230,5
|
|
20231122,101100,7405150,5200,5200,5200,5200,0
|
|
20231122,101000,7405150,5200,5200,5200,5200,195
|
|
20231122,100900,6391150,5200,5200,5200,5200,2
|
|
20231122,100800,6380750,5230,5230,5230,5230,0
|
|
20231122,100700,6380750,5230,5230,5230,5230,5
|
|
20231122,100600,6354600,5230,5230,5230,5230,0
|
|
20231122,100500,6354600,5230,5230,5230,5230,0
|
|
20231122,100400,6354600,5230,5230,5230,5230,0
|
|
20231122,100300,6354600,5230,5230,5230,5230,0
|
|
20231122,100200,6354600,5230,5230,5230,5230,5
|
|
20231122,100100,6328450,5200,5210,5210,5200,176
|
|
20231122,100000,5412750,5230,5230,5230,5230,38
|
|
20231122,095900,5214010,5210,5210,5210,5210,0
|
|
20231122,095800,5214010,5210,5210,5210,5210,0
|
|
20231122,095700,5214010,5210,5210,5210,5210,1
|
|
20231122,095600,5208800,5210,5210,5210,5210,1
|
|
20231122,095500,5203590,5220,5220,5220,5220,0
|
|
20231122,095400,5203590,5220,5220,5220,5220,0
|
|
20231122,095300,5203590,5220,5220,5220,5220,0
|
|
20231122,095200,5203590,5220,5220,5220,5220,3
|
|
20231122,095100,5187930,5220,5220,5220,5220,0
|
|
20231122,095000,5187930,5220,5220,5220,5220,38
|
|
20231122,094900,4989570,5230,5230,5230,5230,0
|
|
20231122,094800,4989570,5230,5230,5230,5230,0
|
|
20231122,094700,4989570,5230,5200,5230,5200,514
|
|
20231122,094600,2316620,5200,5200,5200,5200,0
|
|
20231122,094500,2316620,5200,5220,5220,5200,300
|
|
20231122,094400,753400,5270,5270,5270,5270,0
|
|
20231122,094300,753400,5270,5270,5270,5270,0
|
|
20231122,094200,753400,5270,5270,5270,5270,0
|
|
20231122,094100,753400,5270,5240,5270,5240,20
|
|
20231122,094000,648030,5270,5270,5270,5270,0
|
|
20231122,093900,648030,5270,5270,5270,5270,0
|
|
20231122,093800,648030,5270,5270,5270,5270,0
|
|
20231122,093700,648030,5270,5270,5270,5270,0
|
|
20231122,093600,648030,5270,5270,5270,5270,0
|
|
20231122,093500,648030,5270,5270,5270,5270,0
|
|
20231122,093400,648030,5270,5270,5270,5270,0
|
|
20231122,093300,648030,5270,5270,5270,5270,0
|
|
20231122,093200,648030,5270,5270,5270,5270,0
|
|
20231122,093100,648030,5270,5270,5270,5270,0
|
|
20231122,093000,648030,5270,5270,5270,5270,0
|
|
20231122,092900,648030,5270,5270,5270,5270,0
|
|
20231122,092800,648030,5270,5270,5270,5270,0
|
|
20231122,092700,648030,5270,5270,5270,5270,0
|
|
20231122,092600,648030,5270,5270,5270,5270,0
|
|
20231122,092500,648030,5270,5270,5270,5270,0
|
|
20231122,092400,648030,5270,5270,5270,5270,0
|
|
20231122,092300,648030,5270,5270,5270,5270,0
|
|
20231122,092200,648030,5270,5270,5270,5270,0
|
|
20231122,092100,648030,5270,5270,5270,5270,0
|
|
20231122,092000,648030,5270,5270,5270,5270,0
|
|
20231122,091900,648030,5270,5270,5270,5270,0
|
|
20231122,091800,648030,5270,5270,5270,5270,9
|
|
20231122,091700,600600,5210,5210,5210,5210,0
|
|
20231122,091600,600600,5210,5210,5210,5210,0
|
|
20231122,091500,600600,5210,5210,5210,5210,0
|
|
20231122,091400,600600,5210,5210,5210,5210,0
|
|
20231122,091300,600600,5210,5210,5210,5210,0
|
|
20231122,091200,600600,5210,5210,5210,5210,0
|
|
20231122,091100,600600,5210,5210,5210,5210,0
|
|
20231122,091000,600600,5210,5210,5210,5210,0
|
|
20231122,090900,600600,5210,5210,5210,5210,0
|
|
20231122,090800,600600,5210,5210,5210,5210,0
|
|
20231122,090700,600600,5210,5210,5210,5210,0
|
|
20231122,090600,600600,5210,5210,5210,5210,3
|
|
20231122,090500,584970,5270,5270,5270,5270,0
|
|
20231122,090400,584970,5270,5270,5270,5270,0
|
|
20231122,090300,584970,5270,5270,5270,5270,0
|
|
20231122,090200,584970,5270,5270,5270,5270,0
|
|
20231122,090100,584970,5270,5270,5270,5270,0
|
|
20231122,090000,584970,5270,5270,5270,5270,111
|