685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,202200,229326870,5750,5750,5750,5750,251
|
|
20231121,202100,229326870,5750,5750,5750,5750,0
|
|
20231121,202000,229326870,5750,5750,5750,5750,0
|
|
20231121,201900,229326870,5750,5750,5750,5750,0
|
|
20231121,201800,229326870,5750,5750,5750,5750,0
|
|
20231121,201700,229326870,5750,5750,5750,5750,0
|
|
20231121,201600,229326870,5750,5750,5750,5750,0
|
|
20231121,201500,229326870,5750,5750,5750,5750,0
|
|
20231121,201400,229326870,5750,5750,5750,5750,0
|
|
20231121,201300,229326870,5750,5750,5750,5750,0
|
|
20231121,201200,229326870,5750,5750,5750,5750,0
|
|
20231121,201100,229326870,5750,5750,5750,5750,0
|
|
20231121,201000,229326870,5750,5750,5750,5750,0
|
|
20231121,200900,229326870,5750,5750,5750,5750,0
|
|
20231121,200800,229326870,5750,5750,5750,5750,0
|
|
20231121,200700,229326870,5750,5750,5750,5750,0
|
|
20231121,200600,229326870,5750,5750,5750,5750,0
|
|
20231121,200500,229326870,5750,5750,5750,5750,0
|
|
20231121,200400,229326870,5750,5750,5750,5750,0
|
|
20231121,200300,229326870,5750,5750,5750,5750,0
|
|
20231121,200200,229326870,5750,5750,5750,5750,0
|
|
20231121,200100,229326870,5750,5750,5750,5750,0
|
|
20231121,200000,229326870,5750,5750,5750,5750,0
|
|
20231121,195900,229326870,5750,5750,5750,5750,0
|
|
20231121,195800,229326870,5750,5750,5750,5750,0
|
|
20231121,195700,229326870,5750,5750,5750,5750,0
|
|
20231121,195600,229326870,5750,5750,5750,5750,0
|
|
20231121,195500,229326870,5750,5750,5750,5750,0
|
|
20231121,195400,229326870,5750,5750,5750,5750,0
|
|
20231121,195300,229326870,5750,5750,5750,5750,0
|
|
20231121,195200,229326870,5750,5750,5750,5750,251
|
|
20231121,195100,229326870,5750,5750,5750,5750,0
|
|
20231121,195000,229326870,5750,5750,5750,5750,0
|
|
20231121,194900,229326870,5750,5750,5750,5750,0
|
|
20231121,194800,229326870,5750,5750,5750,5750,0
|
|
20231121,194700,229326870,5750,5750,5750,5750,0
|
|
20231121,194600,229326870,5750,5750,5750,5750,0
|
|
20231121,194500,229326870,5750,5750,5750,5750,0
|
|
20231121,194400,229326870,5750,5750,5750,5750,0
|
|
20231121,194300,229326870,5750,5750,5750,5750,0
|
|
20231121,194200,229326870,5750,5750,5750,5750,0
|
|
20231121,194100,229326870,5750,5750,5750,5750,0
|
|
20231121,194000,229326870,5750,5750,5750,5750,0
|
|
20231121,193900,229326870,5750,5750,5750,5750,0
|
|
20231121,193800,229326870,5750,5750,5750,5750,0
|
|
20231121,193700,229326870,5750,5750,5750,5750,0
|
|
20231121,193600,229326870,5750,5750,5750,5750,0
|
|
20231121,193500,229326870,5750,5750,5750,5750,0
|
|
20231121,193400,229326870,5750,5750,5750,5750,0
|
|
20231121,193300,229326870,5750,5750,5750,5750,0
|
|
20231121,193200,229326870,5750,5750,5750,5750,0
|
|
20231121,193100,229326870,5750,5750,5750,5750,0
|
|
20231121,193000,229326870,5750,5750,5750,5750,0
|
|
20231121,192900,229326870,5750,5750,5750,5750,0
|
|
20231121,192800,229326870,5750,5750,5750,5750,0
|
|
20231121,192700,229326870,5750,5750,5750,5750,0
|
|
20231121,192600,229326870,5750,5750,5750,5750,0
|
|
20231121,192500,229326870,5750,5750,5750,5750,0
|
|
20231121,192400,229326870,5750,5750,5750,5750,0
|
|
20231121,192300,229326870,5750,5750,5750,5750,0
|
|
20231121,192200,229326870,5750,5750,5750,5750,251
|
|
20231121,192100,229326870,5750,5750,5750,5750,0
|
|
20231121,192000,229326870,5750,5750,5750,5750,0
|
|
20231121,191900,229326870,5750,5750,5750,5750,0
|
|
20231121,191800,229326870,5750,5750,5750,5750,0
|
|
20231121,191700,229326870,5750,5750,5750,5750,0
|
|
20231121,191600,229326870,5750,5750,5750,5750,0
|
|
20231121,191500,229326870,5750,5750,5750,5750,0
|
|
20231121,191400,229326870,5750,5750,5750,5750,0
|
|
20231121,191300,229326870,5750,5750,5750,5750,0
|
|
20231121,191200,229326870,5750,5750,5750,5750,0
|
|
20231121,191100,229326870,5750,5750,5750,5750,0
|
|
20231121,191000,229326870,5750,5750,5750,5750,0
|
|
20231121,190900,229326870,5750,5750,5750,5750,0
|
|
20231121,190800,229326870,5750,5750,5750,5750,0
|
|
20231121,190700,229326870,5750,5750,5750,5750,0
|
|
20231121,190600,229326870,5750,5750,5750,5750,0
|
|
20231121,190500,229326870,5750,5750,5750,5750,0
|
|
20231121,190400,229326870,5750,5750,5750,5750,0
|
|
20231121,190300,229326870,5750,5750,5750,5750,0
|
|
20231121,190200,229326870,5750,5750,5750,5750,0
|
|
20231121,190100,229326870,5750,5750,5750,5750,0
|
|
20231121,190000,229326870,5750,5750,5750,5750,0
|
|
20231121,185900,229326870,5750,5750,5750,5750,0
|
|
20231121,185800,229326870,5750,5750,5750,5750,0
|
|
20231121,185700,229326870,5750,5750,5750,5750,0
|
|
20231121,185600,229326870,5750,5750,5750,5750,0
|
|
20231121,185500,229326870,5750,5750,5750,5750,0
|
|
20231121,185400,229326870,5750,5750,5750,5750,0
|
|
20231121,185300,229326870,5750,5750,5750,5750,0
|
|
20231121,185200,229326870,5750,5750,5750,5750,251
|
|
20231121,185100,229326870,5750,5750,5750,5750,0
|
|
20231121,185000,229326870,5750,5750,5750,5750,0
|
|
20231121,184900,229326870,5750,5750,5750,5750,0
|
|
20231121,184800,229326870,5750,5750,5750,5750,0
|
|
20231121,184700,229326870,5750,5750,5750,5750,0
|
|
20231121,184600,229326870,5750,5750,5750,5750,0
|
|
20231121,184500,229326870,5750,5750,5750,5750,0
|
|
20231121,184400,229326870,5750,5750,5750,5750,0
|
|
20231121,184300,229326870,5750,5750,5750,5750,0
|
|
20231121,184200,229326870,5750,5750,5750,5750,0
|
|
20231121,184100,229326870,5750,5750,5750,5750,0
|
|
20231121,184000,229326870,5750,5750,5750,5750,0
|
|
20231121,183900,229326870,5750,5750,5750,5750,0
|
|
20231121,183800,229326870,5750,5750,5750,5750,0
|
|
20231121,183700,229326870,5750,5750,5750,5750,0
|
|
20231121,183600,229326870,5750,5750,5750,5750,0
|
|
20231121,183500,229326870,5750,5750,5750,5750,0
|
|
20231121,183400,229326870,5750,5750,5750,5750,0
|
|
20231121,183300,229326870,5750,5750,5750,5750,0
|
|
20231121,183200,229326870,5750,5750,5750,5750,0
|
|
20231121,183100,229326870,5750,5750,5750,5750,0
|
|
20231121,183000,229326870,5750,5750,5750,5750,0
|
|
20231121,182900,229326870,5750,5750,5750,5750,0
|
|
20231121,182800,229326870,5750,5750,5750,5750,0
|
|
20231121,182700,229326870,5750,5750,5750,5750,0
|
|
20231121,182600,229326870,5750,5750,5750,5750,0
|
|
20231121,182500,229326870,5750,5750,5750,5750,0
|
|
20231121,182400,229326870,5750,5750,5750,5750,0
|
|
20231121,182300,229326870,5750,5750,5750,5750,0
|
|
20231121,182200,229326870,5750,5750,5750,5750,251
|
|
20231121,182100,229326870,5750,5750,5750,5750,0
|
|
20231121,182000,229326870,5750,5750,5750,5750,0
|
|
20231121,181900,229326870,5750,5750,5750,5750,0
|
|
20231121,181800,229326870,5750,5750,5750,5750,0
|
|
20231121,181700,229326870,5750,5750,5750,5750,0
|
|
20231121,181600,229326870,5750,5750,5750,5750,0
|
|
20231121,181500,229326870,5750,5750,5750,5750,0
|
|
20231121,181400,229326870,5750,5750,5750,5750,0
|
|
20231121,181300,229326870,5750,5750,5750,5750,0
|
|
20231121,181200,229326870,5750,5750,5750,5750,0
|
|
20231121,181100,229326870,5750,5750,5750,5750,0
|
|
20231121,181000,229326870,5750,5750,5750,5750,0
|
|
20231121,180900,229326870,5750,5750,5750,5750,0
|
|
20231121,180800,229326870,5750,5750,5750,5750,0
|
|
20231121,180700,229326870,5750,5750,5750,5750,0
|
|
20231121,180600,229326870,5750,5750,5750,5750,0
|
|
20231121,180500,229326870,5750,5750,5750,5750,0
|
|
20231121,180400,229326870,5750,5750,5750,5750,0
|
|
20231121,180300,229326870,5750,5750,5750,5750,0
|
|
20231121,180200,229326870,5750,5750,5750,5750,0
|
|
20231121,180100,229326870,5750,5750,5750,5750,0
|
|
20231121,180000,229326870,5750,5750,5750,5750,0
|
|
20231121,175900,229326870,5750,5750,5750,5750,0
|
|
20231121,175800,229326870,5750,5750,5750,5750,0
|
|
20231121,175700,229326870,5750,5750,5750,5750,0
|
|
20231121,175600,229326870,5750,5750,5750,5750,0
|
|
20231121,175500,229326870,5750,5750,5750,5750,0
|
|
20231121,175400,229326870,5750,5750,5750,5750,0
|
|
20231121,175300,229326870,5750,5750,5750,5750,0
|
|
20231121,175200,229326870,5750,5750,5750,5750,251
|
|
20231121,175100,229326870,5750,5750,5750,5750,0
|
|
20231121,175000,229326870,5750,5750,5750,5750,0
|
|
20231121,174900,229326870,5750,5750,5750,5750,0
|
|
20231121,174800,229326870,5750,5750,5750,5750,0
|
|
20231121,174700,229326870,5750,5750,5750,5750,0
|
|
20231121,174600,229326870,5750,5750,5750,5750,0
|
|
20231121,174500,229326870,5750,5750,5750,5750,0
|
|
20231121,174400,229326870,5750,5750,5750,5750,0
|
|
20231121,174300,229326870,5750,5750,5750,5750,0
|
|
20231121,174200,229326870,5750,5750,5750,5750,0
|
|
20231121,174100,229326870,5750,5750,5750,5750,0
|
|
20231121,174000,229326870,5750,5750,5750,5750,0
|
|
20231121,173900,229326870,5750,5750,5750,5750,0
|
|
20231121,173800,229326870,5750,5750,5750,5750,0
|
|
20231121,173700,229326870,5750,5750,5750,5750,0
|
|
20231121,173600,229326870,5750,5750,5750,5750,0
|
|
20231121,173500,229326870,5750,5750,5750,5750,0
|
|
20231121,173400,229326870,5750,5750,5750,5750,0
|
|
20231121,173300,229326870,5750,5750,5750,5750,0
|
|
20231121,173200,229326870,5750,5750,5750,5750,0
|
|
20231121,173100,229326870,5750,5750,5750,5750,0
|
|
20231121,173000,229326870,5750,5750,5750,5750,0
|
|
20231121,172900,229326870,5750,5750,5750,5750,0
|
|
20231121,172800,229326870,5750,5750,5750,5750,0
|
|
20231121,172700,229326870,5750,5750,5750,5750,0
|
|
20231121,172600,229326870,5750,5750,5750,5750,0
|
|
20231121,172500,229326870,5750,5750,5750,5750,0
|
|
20231121,172400,229326870,5750,5750,5750,5750,0
|
|
20231121,172300,229326870,5750,5750,5750,5750,0
|
|
20231121,172200,229326870,5750,5750,5750,5750,251
|
|
20231121,172100,229326870,5750,5750,5750,5750,0
|
|
20231121,172000,229326870,5750,5750,5750,5750,0
|
|
20231121,171900,229326870,5750,5750,5750,5750,0
|
|
20231121,171800,229326870,5750,5750,5750,5750,0
|
|
20231121,171700,229326870,5750,5750,5750,5750,0
|
|
20231121,171600,229326870,5750,5750,5750,5750,0
|
|
20231121,171500,229326870,5750,5750,5750,5750,0
|
|
20231121,171400,229326870,5750,5750,5750,5750,0
|
|
20231121,171300,229326870,5750,5750,5750,5750,0
|
|
20231121,171200,229326870,5750,5750,5750,5750,0
|
|
20231121,171100,229326870,5750,5750,5750,5750,0
|
|
20231121,171000,229326870,5750,5750,5750,5750,0
|
|
20231121,170900,229326870,5750,5750,5750,5750,0
|
|
20231121,170800,229326870,5750,5750,5750,5750,0
|
|
20231121,170700,229326870,5750,5750,5750,5750,0
|
|
20231121,170600,229326870,5750,5750,5750,5750,0
|
|
20231121,170500,229326870,5750,5750,5750,5750,0
|
|
20231121,170400,229326870,5750,5750,5750,5750,0
|
|
20231121,170300,229326870,5750,5750,5750,5750,0
|
|
20231121,170200,229326870,5750,5750,5750,5750,0
|
|
20231121,170100,229326870,5750,5750,5750,5750,0
|
|
20231121,170000,229326870,5750,5750,5750,5750,0
|
|
20231121,165900,229326870,5750,5750,5750,5750,0
|
|
20231121,165800,229326870,5750,5750,5750,5750,0
|
|
20231121,165700,229326870,5750,5750,5750,5750,0
|
|
20231121,165600,229326870,5750,5750,5750,5750,0
|
|
20231121,165500,229326870,5750,5750,5750,5750,0
|
|
20231121,165400,229326870,5750,5750,5750,5750,0
|
|
20231121,165300,229326870,5750,5750,5750,5750,0
|
|
20231121,165200,229326870,5750,5750,5750,5750,251
|
|
20231121,165100,229326870,5750,5750,5750,5750,0
|
|
20231121,165000,229326870,5750,5750,5750,5750,0
|
|
20231121,164900,229326870,5750,5750,5750,5750,0
|
|
20231121,164800,229326870,5750,5750,5750,5750,0
|
|
20231121,164700,229326870,5750,5750,5750,5750,0
|
|
20231121,164600,229326870,5750,5750,5750,5750,0
|
|
20231121,164500,229326870,5750,5750,5750,5750,0
|
|
20231121,164400,229326870,5750,5750,5750,5750,0
|
|
20231121,164300,229326870,5750,5750,5750,5750,0
|
|
20231121,164200,229326870,5750,5750,5750,5750,0
|
|
20231121,164100,229326870,5750,5750,5750,5750,0
|
|
20231121,164000,229326870,5750,5750,5750,5750,0
|
|
20231121,163900,229326870,5750,5750,5750,5750,0
|
|
20231121,163800,229326870,5750,5750,5750,5750,0
|
|
20231121,163700,229326870,5750,5750,5750,5750,0
|
|
20231121,163600,229326870,5750,5750,5750,5750,0
|
|
20231121,163500,229326870,5750,5750,5750,5750,0
|
|
20231121,163400,229326870,5750,5750,5750,5750,0
|
|
20231121,163300,229326870,5750,5750,5750,5750,0
|
|
20231121,163200,229326870,5750,5750,5750,5750,0
|
|
20231121,163100,229326870,5750,5750,5750,5750,0
|
|
20231121,163000,229326870,5750,5750,5750,5750,0
|
|
20231121,162900,229326870,5750,5750,5750,5750,0
|
|
20231121,162800,229326870,5750,5750,5750,5750,0
|
|
20231121,162700,229326870,5750,5750,5750,5750,0
|
|
20231121,162600,229326870,5750,5750,5750,5750,0
|
|
20231121,162500,229326870,5750,5750,5750,5750,0
|
|
20231121,162400,229326870,5750,5750,5750,5750,0
|
|
20231121,162300,229326870,5750,5750,5750,5750,0
|
|
20231121,162200,229326870,5750,5750,5750,5750,251
|
|
20231121,162100,229326870,5750,5750,5750,5750,0
|
|
20231121,162000,229326870,5750,5750,5750,5750,0
|
|
20231121,161900,229326870,5750,5750,5750,5750,0
|
|
20231121,161800,229326870,5750,5750,5750,5750,0
|
|
20231121,161700,229326870,5750,5750,5750,5750,0
|
|
20231121,161600,229326870,5750,5750,5750,5750,0
|
|
20231121,161500,229326870,5750,5750,5750,5750,0
|
|
20231121,161400,229326870,5750,5750,5750,5750,0
|
|
20231121,161300,229326870,5750,5750,5750,5750,0
|
|
20231121,161200,229326870,5750,5750,5750,5750,0
|
|
20231121,161100,229326870,5750,5750,5750,5750,0
|
|
20231121,161000,229326870,5750,5750,5750,5750,0
|
|
20231121,160900,229326870,5750,5750,5750,5750,0
|
|
20231121,160800,229326870,5750,5750,5750,5750,0
|
|
20231121,160700,229326870,5750,5750,5750,5750,0
|
|
20231121,160600,229326870,5750,5750,5750,5750,0
|
|
20231121,160500,229326870,5750,5750,5750,5750,0
|
|
20231121,160400,229326870,5750,5750,5750,5750,0
|
|
20231121,160300,229326870,5750,5750,5750,5750,0
|
|
20231121,160200,229326870,5750,5750,5750,5750,0
|
|
20231121,160100,229326870,5750,5750,5750,5750,0
|
|
20231121,160000,229326870,5750,5750,5750,5750,0
|
|
20231121,155900,229326870,5750,5750,5750,5750,0
|
|
20231121,155800,229326870,5750,5750,5750,5750,0
|
|
20231121,155700,229326870,5750,5750,5750,5750,0
|
|
20231121,155600,229326870,5750,5750,5750,5750,0
|
|
20231121,155500,229326870,5750,5750,5750,5750,0
|
|
20231121,155400,229326870,5750,5750,5750,5750,0
|
|
20231121,155300,229326870,5750,5750,5750,5750,0
|
|
20231121,155200,229326870,5750,5750,5750,5750,251
|
|
20231121,155100,229326870,5750,5750,5750,5750,0
|
|
20231121,155000,229326870,5750,5750,5750,5750,0
|
|
20231121,154900,229326870,5750,5750,5750,5750,0
|
|
20231121,154800,229326870,5750,5750,5750,5750,0
|
|
20231121,154700,229326870,5750,5750,5750,5750,0
|
|
20231121,154600,229326870,5750,5750,5750,5750,0
|
|
20231121,154500,229326870,5750,5750,5750,5750,0
|
|
20231121,154400,229326870,5750,5750,5750,5750,0
|
|
20231121,154300,229326870,5750,5750,5750,5750,0
|
|
20231121,154200,229326870,5750,5750,5750,5750,0
|
|
20231121,154100,229326870,5750,5750,5750,5750,0
|
|
20231121,154000,229326870,5750,5750,5750,5750,0
|
|
20231121,153900,229326870,5750,5750,5750,5750,0
|
|
20231121,153800,229326870,5750,5750,5750,5750,0
|
|
20231121,153700,229326870,5750,5750,5750,5750,0
|
|
20231121,153600,229326870,5750,5750,5750,5750,0
|
|
20231121,153500,229326870,5750,5750,5750,5750,0
|
|
20231121,153400,229326870,5750,5750,5750,5750,0
|
|
20231121,153300,229326870,5750,5750,5750,5750,0
|
|
20231121,153200,229326870,5750,5750,5750,5750,0
|
|
20231121,153100,229326870,5750,5750,5750,5750,0
|
|
20231121,153000,229326870,5750,5750,5750,5750,251
|
|
20231121,152900,227883620,5780,5780,5780,5780,0
|
|
20231121,152800,227883620,5780,5780,5780,5780,0
|
|
20231121,152700,227883620,5780,5780,5780,5780,0
|
|
20231121,152600,227883620,5780,5780,5780,5780,0
|
|
20231121,152500,227883620,5780,5780,5780,5780,0
|
|
20231121,152400,227883620,5780,5780,5780,5780,0
|
|
20231121,152300,227883620,5780,5780,5780,5780,0
|
|
20231121,152200,227883620,5780,5780,5780,5780,0
|
|
20231121,152100,227883620,5780,5780,5780,5780,0
|
|
20231121,152000,227883620,5780,5780,5780,5780,0
|
|
20231121,151900,227883620,5780,5780,5780,5780,1
|
|
20231121,151800,227877840,5730,5730,5730,5730,0
|
|
20231121,151700,227877840,5730,5730,5730,5730,3
|
|
20231121,151600,227860650,5760,5760,5760,5760,0
|
|
20231121,151500,227860650,5760,5760,5760,5760,0
|
|
20231121,151400,227860650,5760,5760,5760,5760,0
|
|
20231121,151300,227860650,5760,5760,5760,5760,1
|
|
20231121,151200,227854890,5780,5770,5780,5770,522
|
|
20231121,151100,224837950,5780,5780,5780,5780,1
|
|
20231121,151000,224832170,5770,5770,5770,5770,691
|
|
20231121,150900,220845100,5770,5770,5770,5770,0
|
|
20231121,150800,220845100,5770,5750,5770,5750,528
|
|
20231121,150700,217801100,5750,5740,5750,5740,227
|
|
20231121,150600,216496680,5700,5700,5700,5700,53
|
|
20231121,150500,216194580,5730,5730,5730,5730,1
|
|
20231121,150400,216188850,5740,5770,5770,5680,5780
|
|
20231121,150300,183158060,5770,5770,5770,5770,300
|
|
20231121,150200,181427060,5760,5760,5760,5760,2051
|
|
20231121,150100,169613300,5770,5770,5770,5760,310
|
|
20231121,150000,167825680,5780,5780,5780,5780,20
|
|
20231121,145900,167710080,5780,5780,5780,5780,163
|
|
20231121,145800,166767940,5780,5780,5780,5780,8
|
|
20231121,145700,166721700,5790,5790,5790,5790,1
|
|
20231121,145600,166715910,5790,5790,5790,5790,0
|
|
20231121,145500,166715910,5790,5790,5790,5790,0
|
|
20231121,145400,166715910,5790,5790,5790,5790,0
|
|
20231121,145300,166715910,5790,5790,5790,5790,0
|
|
20231121,145200,166715910,5790,5790,5790,5790,0
|
|
20231121,145100,166715910,5790,5790,5790,5790,0
|
|
20231121,145000,166715910,5790,5790,5790,5790,8
|
|
20231121,144900,166669590,5790,5790,5790,5790,134
|
|
20231121,144800,165893730,5790,5790,5790,5790,10
|
|
20231121,144700,165835830,5790,5790,5790,5790,186
|
|
20231121,144600,164758890,5790,5790,5790,5790,0
|
|
20231121,144500,164758890,5790,5790,5790,5790,0
|
|
20231121,144400,164758890,5790,5790,5790,5790,0
|
|
20231121,144300,164758890,5790,5790,5790,5790,0
|
|
20231121,144200,164758890,5790,5790,5790,5790,2
|
|
20231121,144100,164747310,5790,5790,5790,5790,0
|
|
20231121,144000,164747310,5790,5790,5790,5790,98
|
|
20231121,143900,164179890,5790,5790,5790,5790,0
|
|
20231121,143800,164179890,5790,5790,5790,5790,0
|
|
20231121,143700,164179890,5790,5790,5790,5790,0
|
|
20231121,143600,164179890,5790,5790,5790,5790,0
|
|
20231121,143500,164179890,5790,5790,5790,5790,0
|
|
20231121,143400,164179890,5790,5800,5800,5790,249
|
|
20231121,143300,162735770,5800,5800,5800,5800,10
|
|
20231121,143200,162677770,5810,5810,5810,5810,0
|
|
20231121,143100,162677770,5810,5810,5810,5810,0
|
|
20231121,143000,162677770,5810,5810,5810,5810,0
|
|
20231121,142900,162677770,5810,5810,5810,5810,0
|
|
20231121,142800,162677770,5810,5810,5810,5810,0
|
|
20231121,142700,162677770,5810,5810,5810,5810,0
|
|
20231121,142600,162677770,5810,5810,5810,5810,1
|
|
20231121,142500,162671960,5810,5810,5810,5810,0
|
|
20231121,142400,162671960,5810,5810,5810,5810,0
|
|
20231121,142300,162671960,5810,5810,5810,5810,0
|
|
20231121,142200,162671960,5810,5810,5810,5810,0
|
|
20231121,142100,162671960,5810,5810,5810,5810,20
|
|
20231121,142000,162555760,5810,5810,5810,5810,0
|
|
20231121,141900,162555760,5810,5810,5810,5810,0
|
|
20231121,141800,162555760,5810,5810,5810,5810,0
|
|
20231121,141700,162555760,5810,5810,5810,5810,0
|
|
20231121,141600,162555760,5810,5810,5810,5810,0
|
|
20231121,141500,162555760,5810,5810,5810,5810,112
|
|
20231121,141400,161905040,5810,5810,5810,5810,0
|
|
20231121,141300,161905040,5810,5810,5810,5810,0
|
|
20231121,141200,161905040,5810,5810,5810,5810,0
|
|
20231121,141100,161905040,5810,5810,5810,5810,0
|
|
20231121,141000,161905040,5810,5810,5810,5810,1
|
|
20231121,140900,161899230,5840,5840,5840,5840,0
|
|
20231121,140800,161899230,5840,5840,5840,5840,0
|
|
20231121,140700,161899230,5840,5840,5840,5840,0
|
|
20231121,140600,161899230,5840,5840,5840,5840,0
|
|
20231121,140500,161899230,5840,5840,5840,5840,1
|
|
20231121,140400,161893390,5830,5830,5830,5830,0
|
|
20231121,140300,161893390,5830,5830,5830,5830,0
|
|
20231121,140200,161893390,5830,5830,5830,5830,0
|
|
20231121,140100,161893390,5830,5820,5830,5820,200
|
|
20231121,140000,160728080,5830,5830,5830,5830,11
|
|
20231121,135900,160663950,5830,5830,5830,5830,50
|
|
20231121,135800,160372450,5830,5820,5830,5820,10
|
|
20231121,135700,160314220,5830,5830,5830,5830,2
|
|
20231121,135600,160302560,5830,5830,5830,5830,200
|
|
20231121,135500,159136560,5830,5820,5830,5820,200
|
|
20231121,135400,157971570,5830,5830,5830,5830,0
|
|
20231121,135300,157971570,5830,5830,5830,5830,0
|
|
20231121,135200,157971570,5830,5830,5830,5830,1
|
|
20231121,135100,157965740,5830,5830,5830,5830,0
|
|
20231121,135000,157965740,5830,5830,5830,5830,0
|
|
20231121,134900,157965740,5830,5830,5830,5830,0
|
|
20231121,134800,157965740,5830,5830,5830,5830,0
|
|
20231121,134700,157965740,5830,5830,5830,5830,0
|
|
20231121,134600,157965740,5830,5830,5830,5830,400
|
|
20231121,134500,155633740,5830,5830,5830,5830,0
|
|
20231121,134400,155633740,5830,5830,5830,5830,0
|
|
20231121,134300,155633740,5830,5830,5830,5830,1
|
|
20231121,134200,155627910,5800,5800,5800,5800,0
|
|
20231121,134100,155627910,5800,5810,5810,5800,1000
|
|
20231121,134000,149822220,5820,5820,5820,5820,0
|
|
20231121,133900,149822220,5820,5820,5820,5820,0
|
|
20231121,133800,149822220,5820,5820,5820,5820,0
|
|
20231121,133700,149822220,5820,5820,5820,5820,0
|
|
20231121,133600,149822220,5820,5820,5820,5820,0
|
|
20231121,133500,149822220,5820,5820,5820,5820,0
|
|
20231121,133400,149822220,5820,5820,5820,5820,0
|
|
20231121,133300,149822220,5820,5820,5820,5810,7
|
|
20231121,133200,149781490,5810,5810,5810,5810,0
|
|
20231121,133100,149781490,5810,5810,5810,5810,0
|
|
20231121,133000,149781490,5810,5810,5810,5810,27
|
|
20231121,132900,149624620,5810,5810,5810,5810,40
|
|
20231121,132800,149392220,5810,5810,5810,5810,0
|
|
20231121,132700,149392220,5810,5810,5810,5810,0
|
|
20231121,132600,149392220,5810,5810,5810,5810,5
|
|
20231121,132500,149363170,5820,5820,5820,5820,634
|
|
20231121,132400,145673290,5830,5830,5830,5830,480
|
|
20231121,132300,142874890,5840,5840,5840,5840,0
|
|
20231121,132200,142874890,5840,5840,5840,5840,2
|
|
20231121,132100,142863210,5840,5840,5840,5840,0
|
|
20231121,132000,142863210,5840,5840,5840,5840,206
|
|
20231121,131900,141660170,5830,5830,5830,5830,1
|
|
20231121,131800,141654340,5840,5840,5840,5840,239
|
|
20231121,131700,140258580,5840,5840,5840,5840,31
|
|
20231121,131600,140077540,5830,5850,5850,5830,234
|
|
20231121,131500,138708680,5850,5830,5850,5830,2728
|
|
20231121,131400,122769410,5820,5820,5820,5820,226
|
|
20231121,131300,121454090,5810,5810,5810,5810,0
|
|
20231121,131200,121454090,5810,5810,5810,5810,0
|
|
20231121,131100,121454090,5810,5810,5810,5810,238
|
|
20231121,131000,120071310,5810,5810,5810,5810,5
|
|
20231121,130900,120042260,5810,5810,5810,5810,259
|
|
20231121,130800,118537470,5800,5800,5800,5800,0
|
|
20231121,130700,118537470,5800,5800,5800,5800,0
|
|
20231121,130600,118537470,5800,5800,5800,5800,0
|
|
20231121,130500,118537470,5800,5800,5800,5800,32
|
|
20231121,130400,118351870,5800,5800,5800,5800,0
|
|
20231121,130300,118351870,5800,5800,5800,5800,624
|
|
20231121,130200,114732670,5810,5810,5810,5810,31
|
|
20231121,130100,114552560,5800,5800,5810,5800,31
|
|
20231121,130000,114372470,5810,5810,5810,5810,84
|
|
20231121,125900,113884430,5800,5810,5810,5800,11
|
|
20231121,125800,113820530,5810,5810,5810,5810,50
|
|
20231121,125700,113530030,5800,5800,5800,5800,3
|
|
20231121,125600,113512630,5800,5800,5800,5800,0
|
|
20231121,125500,113512630,5800,5800,5800,5800,54
|
|
20231121,125400,113199430,5800,5800,5800,5800,0
|
|
20231121,125300,113199430,5800,5800,5800,5800,0
|
|
20231121,125200,113199430,5800,5800,5800,5800,0
|
|
20231121,125100,113199430,5800,5800,5800,5800,0
|
|
20231121,125000,113199430,5800,5800,5800,5800,1
|
|
20231121,124900,113193630,5810,5810,5810,5810,10
|
|
20231121,124800,113135530,5800,5800,5800,5800,0
|
|
20231121,124700,113135530,5800,5800,5800,5800,110
|
|
20231121,124600,112497530,5800,5800,5800,5800,550
|
|
20231121,124500,109307530,5800,5800,5800,5800,19
|
|
20231121,124400,109197330,5800,5810,5810,5800,7
|
|
20231121,124300,109156680,5810,5800,5810,5800,221
|
|
20231121,124200,107872780,5800,5800,5800,5800,0
|
|
20231121,124100,107872780,5800,5800,5800,5800,87
|
|
20231121,124000,107368180,5790,5790,5790,5790,0
|
|
20231121,123900,107368180,5790,5790,5790,5790,0
|
|
20231121,123800,107368180,5790,5790,5790,5790,93
|
|
20231121,123700,106829710,5800,5800,5800,5800,5
|
|
20231121,123600,106800710,5800,5790,5800,5790,943
|
|
20231121,123500,101332250,5790,5780,5790,5780,400
|
|
20231121,123400,99017180,5770,5770,5770,5770,0
|
|
20231121,123300,99017180,5770,5770,5770,5770,0
|
|
20231121,123200,99017180,5770,5770,5770,5770,105
|
|
20231121,123100,98411330,5770,5770,5770,5770,0
|
|
20231121,123000,98411330,5770,5770,5770,5770,0
|
|
20231121,122900,98411330,5770,5770,5770,5770,0
|
|
20231121,122800,98411330,5770,5770,5770,5770,2
|
|
20231121,122700,98399790,5780,5780,5780,5780,0
|
|
20231121,122600,98399790,5780,5780,5780,5780,49
|
|
20231121,122500,98116570,5780,5780,5780,5780,0
|
|
20231121,122400,98116570,5780,5780,5780,5780,0
|
|
20231121,122300,98116570,5780,5780,5780,5780,0
|
|
20231121,122200,98116570,5780,5780,5780,5780,0
|
|
20231121,122100,98116570,5780,5780,5780,5780,0
|
|
20231121,122000,98116570,5780,5780,5780,5780,0
|
|
20231121,121900,98116570,5780,5780,5780,5780,0
|
|
20231121,121800,98116570,5780,5780,5780,5780,0
|
|
20231121,121700,98116570,5780,5780,5780,5780,0
|
|
20231121,121600,98116570,5780,5780,5780,5780,0
|
|
20231121,121500,98116570,5780,5780,5780,5780,0
|
|
20231121,121400,98116570,5780,5780,5780,5780,0
|
|
20231121,121300,98116570,5780,5780,5780,5780,0
|
|
20231121,121200,98116570,5780,5780,5780,5780,0
|
|
20231121,121100,98116570,5780,5780,5780,5780,0
|
|
20231121,121000,98116570,5780,5780,5780,5780,100
|
|
20231121,120900,97538570,5780,5780,5780,5780,0
|
|
20231121,120800,97538570,5780,5780,5780,5780,0
|
|
20231121,120700,97538570,5780,5780,5780,5780,100
|
|
20231121,120600,96960570,5780,5780,5780,5780,0
|
|
20231121,120500,96960570,5780,5780,5780,5780,0
|
|
20231121,120400,96960570,5780,5780,5780,5780,0
|
|
20231121,120300,96960570,5780,5780,5780,5780,0
|
|
20231121,120200,96960570,5780,5780,5780,5780,0
|
|
20231121,120100,96960570,5780,5780,5780,5780,0
|
|
20231121,120000,96960570,5780,5780,5780,5780,296
|
|
20231121,115900,95249690,5750,5750,5750,5750,0
|
|
20231121,115800,95249690,5750,5750,5750,5750,0
|
|
20231121,115700,95249690,5750,5750,5750,5750,0
|
|
20231121,115600,95249690,5750,5750,5750,5750,0
|
|
20231121,115500,95249690,5750,5750,5750,5750,0
|
|
20231121,115400,95249690,5750,5750,5750,5750,0
|
|
20231121,115300,95249690,5750,5750,5750,5750,0
|
|
20231121,115200,95249690,5750,5750,5750,5750,0
|
|
20231121,115100,95249690,5750,5760,5760,5750,999
|
|
20231121,115000,89504760,5750,5750,5750,5750,0
|
|
20231121,114900,89504760,5750,5750,5750,5750,0
|
|
20231121,114800,89504760,5750,5750,5750,5750,0
|
|
20231121,114700,89504760,5750,5750,5750,5750,0
|
|
20231121,114600,89504760,5750,5770,5770,5750,25
|
|
20231121,114500,89360830,5780,5780,5780,5780,0
|
|
20231121,114400,89360830,5780,5780,5780,5780,0
|
|
20231121,114300,89360830,5780,5780,5780,5780,0
|
|
20231121,114200,89360830,5780,5780,5780,5780,0
|
|
20231121,114100,89360830,5780,5780,5780,5780,0
|
|
20231121,114000,89360830,5780,5780,5780,5780,0
|
|
20231121,113900,89360830,5780,5780,5780,5780,0
|
|
20231121,113800,89360830,5780,5780,5780,5780,1
|
|
20231121,113700,89355050,5780,5780,5780,5780,0
|
|
20231121,113600,89355050,5780,5780,5780,5780,1
|
|
20231121,113500,89349270,5770,5770,5770,5770,0
|
|
20231121,113400,89349270,5770,5770,5770,5770,0
|
|
20231121,113300,89349270,5770,5770,5770,5770,0
|
|
20231121,113200,89349270,5770,5770,5770,5770,0
|
|
20231121,113100,89349270,5770,5770,5770,5770,0
|
|
20231121,113000,89349270,5770,5770,5770,5770,6
|
|
20231121,112900,89314650,5770,5770,5770,5770,6
|
|
20231121,112800,89280030,5770,5770,5770,5770,0
|
|
20231121,112700,89280030,5770,5780,5780,5770,754
|
|
20231121,112600,84929340,5790,5790,5790,5790,0
|
|
20231121,112500,84929340,5790,5790,5790,5790,0
|
|
20231121,112400,84929340,5790,5790,5790,5790,0
|
|
20231121,112300,84929340,5790,5790,5790,5790,0
|
|
20231121,112200,84929340,5790,5790,5790,5790,0
|
|
20231121,112100,84929340,5790,5790,5790,5790,0
|
|
20231121,112000,84929340,5790,5790,5790,5790,2
|
|
20231121,111900,84917760,5790,5790,5790,5790,0
|
|
20231121,111800,84917760,5790,5790,5790,5790,0
|
|
20231121,111700,84917760,5790,5790,5790,5790,0
|
|
20231121,111600,84917760,5790,5790,5790,5790,0
|
|
20231121,111500,84917760,5790,5790,5790,5790,155
|
|
20231121,111400,84020310,5790,5790,5790,5790,25
|
|
20231121,111300,83875560,5790,5790,5790,5790,10
|
|
20231121,111200,83817660,5790,5790,5790,5790,20
|
|
20231121,111100,83701860,5800,5800,5800,5800,0
|
|
20231121,111000,83701860,5800,5800,5800,5800,10
|
|
20231121,110900,83643860,5800,5800,5800,5800,0
|
|
20231121,110800,83643860,5800,5800,5800,5800,2
|
|
20231121,110700,83632260,5780,5780,5780,5780,0
|
|
20231121,110600,83632260,5780,5780,5780,5780,0
|
|
20231121,110500,83632260,5780,5780,5780,5780,0
|
|
20231121,110400,83632260,5780,5780,5780,5780,849
|
|
20231121,110300,78725040,5770,5770,5770,5770,0
|
|
20231121,110200,78725040,5770,5770,5770,5770,0
|
|
20231121,110100,78725040,5770,5780,5780,5770,80
|
|
20231121,110000,78262670,5800,5800,5800,5800,1
|
|
20231121,105900,78256870,5800,5800,5800,5800,0
|
|
20231121,105800,78256870,5800,5800,5800,5800,0
|
|
20231121,105700,78256870,5800,5800,5800,5800,0
|
|
20231121,105600,78256870,5800,5800,5800,5800,205
|
|
20231121,105500,77067870,5800,5800,5800,5800,332
|
|
20231121,105400,75142270,5790,5790,5790,5790,0
|
|
20231121,105300,75142270,5790,5790,5790,5790,15
|
|
20231121,105200,75055420,5790,5790,5790,5790,1
|
|
20231121,105100,75049630,5780,5780,5780,5780,0
|
|
20231121,105000,75049630,5780,5780,5780,5780,27
|
|
20231121,104900,74893570,5780,5780,5780,5780,10
|
|
20231121,104800,74835770,5790,5790,5790,5790,0
|
|
20231121,104700,74835770,5790,5790,5790,5790,0
|
|
20231121,104600,74835770,5790,5790,5790,5790,1
|
|
20231121,104500,74829980,5790,5790,5790,5790,0
|
|
20231121,104400,74829980,5790,5790,5790,5790,2
|
|
20231121,104300,74818400,5790,5780,5790,5780,480
|
|
20231121,104200,72039210,5780,5780,5780,5780,9
|
|
20231121,104100,71987190,5780,5780,5790,5780,116
|
|
20231121,104000,71315620,5780,5780,5780,5780,0
|
|
20231121,103900,71315620,5780,5780,5780,5780,0
|
|
20231121,103800,71315620,5780,5780,5780,5780,0
|
|
20231121,103700,71315620,5780,5780,5780,5780,0
|
|
20231121,103600,71315620,5780,5780,5780,5780,1
|
|
20231121,103500,71309840,5770,5770,5770,5770,0
|
|
20231121,103400,71309840,5770,5770,5770,5770,0
|
|
20231121,103300,71309840,5770,5780,5790,5770,15
|
|
20231121,103200,71223190,5780,5780,5780,5780,0
|
|
20231121,103100,71223190,5780,5790,5790,5780,14
|
|
20231121,103000,71142150,5780,5780,5780,5780,1
|
|
20231121,102900,71136370,5770,5770,5770,5770,7
|
|
20231121,102800,71095980,5750,5750,5750,5750,195
|
|
20231121,102700,69974730,5750,5750,5750,5750,0
|
|
20231121,102600,69974730,5750,5750,5750,5750,0
|
|
20231121,102500,69974730,5750,5750,5750,5750,0
|
|
20231121,102400,69974730,5750,5750,5750,5750,0
|
|
20231121,102300,69974730,5750,5750,5750,5750,0
|
|
20231121,102200,69974730,5750,5750,5750,5750,1000
|
|
20231121,102100,64224730,5790,5790,5790,5790,0
|
|
20231121,102000,64224730,5790,5780,5790,5780,525
|
|
20231121,101900,61186980,5760,5760,5760,5760,0
|
|
20231121,101800,61186980,5760,5760,5760,5760,239
|
|
20231121,101700,59810340,5760,5770,5770,5760,1373
|
|
20231121,101600,51892710,5770,5770,5770,5770,1085
|
|
20231121,101500,45632260,5780,5780,5780,5770,1000
|
|
20231121,101400,39862170,5780,5780,5780,5780,5
|
|
20231121,101300,39833270,5780,5780,5780,5780,0
|
|
20231121,101200,39833270,5780,5780,5780,5780,32
|
|
20231121,101100,39648310,5780,5780,5780,5780,10
|
|
20231121,101000,39590510,5790,5790,5790,5790,0
|
|
20231121,100900,39590510,5790,5780,5790,5780,300
|
|
20231121,100800,37855930,5770,5770,5770,5770,0
|
|
20231121,100700,37855930,5770,5770,5770,5770,53
|
|
20231121,100600,37550120,5770,5780,5780,5770,8
|
|
20231121,100500,37503950,5770,5770,5770,5770,40
|
|
20231121,100400,37273150,5770,5770,5770,5770,220
|
|
20231121,100300,36003750,5770,5770,5770,5770,0
|
|
20231121,100200,36003750,5770,5760,5770,5760,2
|
|
20231121,100100,35992220,5760,5770,5770,5760,65
|
|
20231121,100000,35617320,5760,5760,5760,5760,4
|
|
20231121,095900,35594280,5760,5750,5760,5750,99
|
|
20231121,095800,35025000,5760,5760,5760,5760,8
|
|
20231121,095700,34978920,5760,5770,5770,5760,103
|
|
20231121,095600,34384640,5770,5770,5770,5770,0
|
|
20231121,095500,34384640,5770,5770,5770,5770,0
|
|
20231121,095400,34384640,5770,5770,5770,5770,1
|
|
20231121,095300,34378870,5760,5760,5760,5760,32
|
|
20231121,095200,34194550,5760,5760,5760,5760,9
|
|
20231121,095100,34142710,5760,5760,5760,5760,0
|
|
20231121,095000,34142710,5760,5760,5760,5760,0
|
|
20231121,094900,34142710,5760,5760,5760,5760,0
|
|
20231121,094800,34142710,5760,5760,5760,5760,0
|
|
20231121,094700,34142710,5760,5760,5760,5760,0
|
|
20231121,094600,34142710,5760,5730,5760,5730,2
|
|
20231121,094500,34131220,5720,5750,5750,5720,102
|
|
20231121,094400,33546500,5760,5760,5760,5760,2
|
|
20231121,094300,33534980,5750,5750,5750,5750,4
|
|
20231121,094200,33511980,5770,5770,5770,5770,0
|
|
20231121,094100,33511980,5770,5770,5770,5770,120
|
|
20231121,094000,32819580,5770,5740,5770,5730,1061
|
|
20231121,093900,26729610,5770,5760,5770,5760,107
|
|
20231121,093800,26112720,5770,5770,5770,5770,1
|
|
20231121,093700,26106950,5710,5770,5770,5710,131
|
|
20231121,093600,25354250,5770,5770,5770,5770,0
|
|
20231121,093500,25354250,5770,5770,5770,5770,0
|
|
20231121,093400,25354250,5770,5770,5770,5770,5
|
|
20231121,093300,25325400,5770,5770,5770,5770,0
|
|
20231121,093200,25325400,5770,5730,5770,5730,1833
|
|
20231121,093100,14757020,5720,5720,5720,5720,0
|
|
20231121,093000,14757020,5720,5720,5720,5720,0
|
|
20231121,092900,14757020,5720,5720,5720,5720,1
|
|
20231121,092800,14751300,5710,5740,5740,5710,100
|
|
20231121,092700,14179980,5740,5740,5740,5720,436
|
|
20231121,092600,11684330,5740,5740,5740,5740,8
|
|
20231121,092500,11638410,5740,5750,5750,5740,275
|
|
20231121,092400,10057760,5770,5770,5770,5770,22
|
|
20231121,092300,9930820,5770,5770,5770,5770,5
|
|
20231121,092200,9901970,5770,5770,5770,5770,5
|
|
20231121,092100,9873120,5770,5770,5770,5770,24
|
|
20231121,092000,9734640,5750,5750,5750,5750,6
|
|
20231121,091900,9700140,5770,5770,5770,5770,5
|
|
20231121,091800,9671290,5770,5750,5770,5750,557
|
|
20231121,091700,6458130,5750,5730,5750,5720,63
|
|
20231121,091600,6097090,5740,5740,5740,5740,0
|
|
20231121,091500,6097090,5740,5750,5750,5740,12
|
|
20231121,091400,6028200,5750,5740,5750,5740,14
|
|
20231121,091300,5947800,5740,5740,5740,5740,4
|
|
20231121,091200,5924840,5750,5750,5750,5750,0
|
|
20231121,091100,5924840,5750,5750,5750,5750,36
|
|
20231121,091000,5717840,5750,5750,5750,5750,0
|
|
20231121,090900,5717840,5750,5750,5750,5750,12
|
|
20231121,090800,5648840,5730,5730,5730,5730,5
|
|
20231121,090700,5620190,5730,5730,5730,5730,0
|
|
20231121,090600,5620190,5730,5740,5740,5720,35
|
|
20231121,090500,5419550,5690,5710,5710,5690,180
|
|
20231121,090400,4393890,5740,5730,5740,5700,565
|
|
20231121,090300,1166100,5720,5730,5730,5720,50
|
|
20231121,090200,879890,5720,5750,5750,5720,105
|
|
20231121,090100,276980,5800,5770,5800,5770,30
|
|
20231121,090000,103500,5750,5750,5750,5750,18
|