627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192400,63490130,4535,4535,4535,4535,92
|
|
20231122,192300,63490130,4535,4535,4535,4535,0
|
|
20231122,192200,63490130,4535,4535,4535,4535,0
|
|
20231122,192100,63490130,4535,4535,4535,4535,0
|
|
20231122,192000,63490130,4535,4535,4535,4535,0
|
|
20231122,191900,63490130,4535,4535,4535,4535,0
|
|
20231122,191800,63490130,4535,4535,4535,4535,0
|
|
20231122,191700,63490130,4535,4535,4535,4535,0
|
|
20231122,191600,63490130,4535,4535,4535,4535,0
|
|
20231122,191500,63490130,4535,4535,4535,4535,0
|
|
20231122,191400,63490130,4535,4535,4535,4535,0
|
|
20231122,191300,63490130,4535,4535,4535,4535,0
|
|
20231122,191200,63490130,4535,4535,4535,4535,0
|
|
20231122,191100,63490130,4535,4535,4535,4535,0
|
|
20231122,191000,63490130,4535,4535,4535,4535,0
|
|
20231122,190900,63490130,4535,4535,4535,4535,0
|
|
20231122,190800,63490130,4535,4535,4535,4535,0
|
|
20231122,190700,63490130,4535,4535,4535,4535,0
|
|
20231122,190600,63490130,4535,4535,4535,4535,0
|
|
20231122,190500,63490130,4535,4535,4535,4535,0
|
|
20231122,190400,63490130,4535,4535,4535,4535,0
|
|
20231122,190300,63490130,4535,4535,4535,4535,0
|
|
20231122,190200,63490130,4535,4535,4535,4535,0
|
|
20231122,190100,63490130,4535,4535,4535,4535,0
|
|
20231122,190000,63490130,4535,4535,4535,4535,0
|
|
20231122,185900,63490130,4535,4535,4535,4535,0
|
|
20231122,185800,63490130,4535,4535,4535,4535,0
|
|
20231122,185700,63490130,4535,4535,4535,4535,0
|
|
20231122,185600,63490130,4535,4535,4535,4535,0
|
|
20231122,185500,63490130,4535,4535,4535,4535,0
|
|
20231122,185400,63490130,4535,4535,4535,4535,92
|
|
20231122,185300,63490130,4535,4535,4535,4535,0
|
|
20231122,185200,63490130,4535,4535,4535,4535,0
|
|
20231122,185100,63490130,4535,4535,4535,4535,0
|
|
20231122,185000,63490130,4535,4535,4535,4535,0
|
|
20231122,184900,63490130,4535,4535,4535,4535,0
|
|
20231122,184800,63490130,4535,4535,4535,4535,0
|
|
20231122,184700,63490130,4535,4535,4535,4535,0
|
|
20231122,184600,63490130,4535,4535,4535,4535,0
|
|
20231122,184500,63490130,4535,4535,4535,4535,0
|
|
20231122,184400,63490130,4535,4535,4535,4535,0
|
|
20231122,184300,63490130,4535,4535,4535,4535,0
|
|
20231122,184200,63490130,4535,4535,4535,4535,0
|
|
20231122,184100,63490130,4535,4535,4535,4535,0
|
|
20231122,184000,63490130,4535,4535,4535,4535,0
|
|
20231122,183900,63490130,4535,4535,4535,4535,0
|
|
20231122,183800,63490130,4535,4535,4535,4535,0
|
|
20231122,183700,63490130,4535,4535,4535,4535,0
|
|
20231122,183600,63490130,4535,4535,4535,4535,0
|
|
20231122,183500,63490130,4535,4535,4535,4535,0
|
|
20231122,183400,63490130,4535,4535,4535,4535,0
|
|
20231122,183300,63490130,4535,4535,4535,4535,0
|
|
20231122,183200,63490130,4535,4535,4535,4535,0
|
|
20231122,183100,63490130,4535,4535,4535,4535,0
|
|
20231122,183000,63490130,4535,4535,4535,4535,0
|
|
20231122,182900,63490130,4535,4535,4535,4535,0
|
|
20231122,182800,63490130,4535,4535,4535,4535,0
|
|
20231122,182700,63490130,4535,4535,4535,4535,0
|
|
20231122,182600,63490130,4535,4535,4535,4535,0
|
|
20231122,182500,63490130,4535,4535,4535,4535,0
|
|
20231122,182400,63490130,4535,4535,4535,4535,92
|
|
20231122,182300,63490130,4535,4535,4535,4535,0
|
|
20231122,182200,63490130,4535,4535,4535,4535,0
|
|
20231122,182100,63490130,4535,4535,4535,4535,0
|
|
20231122,182000,63490130,4535,4535,4535,4535,0
|
|
20231122,181900,63490130,4535,4535,4535,4535,0
|
|
20231122,181800,63490130,4535,4535,4535,4535,0
|
|
20231122,181700,63490130,4535,4535,4535,4535,0
|
|
20231122,181600,63490130,4535,4535,4535,4535,0
|
|
20231122,181500,63490130,4535,4535,4535,4535,0
|
|
20231122,181400,63490130,4535,4535,4535,4535,0
|
|
20231122,181300,63490130,4535,4535,4535,4535,0
|
|
20231122,181200,63490130,4535,4535,4535,4535,0
|
|
20231122,181100,63490130,4535,4535,4535,4535,0
|
|
20231122,181000,63490130,4535,4535,4535,4535,0
|
|
20231122,180900,63490130,4535,4535,4535,4535,0
|
|
20231122,180800,63490130,4535,4535,4535,4535,0
|
|
20231122,180700,63490130,4535,4535,4535,4535,0
|
|
20231122,180600,63490130,4535,4535,4535,4535,0
|
|
20231122,180500,63490130,4535,4535,4535,4535,0
|
|
20231122,180400,63490130,4535,4535,4535,4535,0
|
|
20231122,180300,63490130,4535,4535,4535,4535,0
|
|
20231122,180200,63490130,4535,4535,4535,4535,0
|
|
20231122,180100,63490130,4535,4535,4535,4535,0
|
|
20231122,180000,63490130,4535,4535,4535,4535,0
|
|
20231122,175900,63490130,4535,4535,4535,4535,0
|
|
20231122,175800,63490130,4535,4535,4535,4535,0
|
|
20231122,175700,63490130,4535,4535,4535,4535,0
|
|
20231122,175600,63490130,4535,4535,4535,4535,0
|
|
20231122,175500,63490130,4535,4535,4535,4535,0
|
|
20231122,175400,63490130,4535,4535,4535,4535,92
|
|
20231122,175300,63490130,4535,4535,4535,4535,0
|
|
20231122,175200,63490130,4535,4535,4535,4535,0
|
|
20231122,175100,63490130,4535,4535,4535,4535,0
|
|
20231122,175000,63490130,4535,4535,4535,4535,0
|
|
20231122,174900,63490130,4535,4535,4535,4535,0
|
|
20231122,174800,63490130,4535,4535,4535,4535,0
|
|
20231122,174700,63490130,4535,4535,4535,4535,0
|
|
20231122,174600,63490130,4535,4535,4535,4535,0
|
|
20231122,174500,63490130,4535,4535,4535,4535,0
|
|
20231122,174400,63490130,4535,4535,4535,4535,0
|
|
20231122,174300,63490130,4535,4535,4535,4535,0
|
|
20231122,174200,63490130,4535,4535,4535,4535,0
|
|
20231122,174100,63490130,4535,4535,4535,4535,0
|
|
20231122,174000,63490130,4535,4535,4535,4535,0
|
|
20231122,173900,63490130,4535,4535,4535,4535,0
|
|
20231122,173800,63490130,4535,4535,4535,4535,0
|
|
20231122,173700,63490130,4535,4535,4535,4535,0
|
|
20231122,173600,63490130,4535,4535,4535,4535,0
|
|
20231122,173500,63490130,4535,4535,4535,4535,0
|
|
20231122,173400,63490130,4535,4535,4535,4535,0
|
|
20231122,173300,63490130,4535,4535,4535,4535,0
|
|
20231122,173200,63490130,4535,4535,4535,4535,0
|
|
20231122,173100,63490130,4535,4535,4535,4535,0
|
|
20231122,173000,63490130,4535,4535,4535,4535,0
|
|
20231122,172900,63490130,4535,4535,4535,4535,0
|
|
20231122,172800,63490130,4535,4535,4535,4535,0
|
|
20231122,172700,63490130,4535,4535,4535,4535,0
|
|
20231122,172600,63490130,4535,4535,4535,4535,0
|
|
20231122,172500,63490130,4535,4535,4535,4535,0
|
|
20231122,172400,63490130,4535,4535,4535,4535,92
|
|
20231122,172300,63490130,4535,4535,4535,4535,0
|
|
20231122,172200,63490130,4535,4535,4535,4535,0
|
|
20231122,172100,63490130,4535,4535,4535,4535,0
|
|
20231122,172000,63490130,4535,4535,4535,4535,0
|
|
20231122,171900,63490130,4535,4535,4535,4535,0
|
|
20231122,171800,63490130,4535,4535,4535,4535,0
|
|
20231122,171700,63490130,4535,4535,4535,4535,0
|
|
20231122,171600,63490130,4535,4535,4535,4535,0
|
|
20231122,171500,63490130,4535,4535,4535,4535,0
|
|
20231122,171400,63490130,4535,4535,4535,4535,0
|
|
20231122,171300,63490130,4535,4535,4535,4535,0
|
|
20231122,171200,63490130,4535,4535,4535,4535,0
|
|
20231122,171100,63490130,4535,4535,4535,4535,0
|
|
20231122,171000,63490130,4535,4535,4535,4535,0
|
|
20231122,170900,63490130,4535,4535,4535,4535,0
|
|
20231122,170800,63490130,4535,4535,4535,4535,0
|
|
20231122,170700,63490130,4535,4535,4535,4535,0
|
|
20231122,170600,63490130,4535,4535,4535,4535,0
|
|
20231122,170500,63490130,4535,4535,4535,4535,0
|
|
20231122,170400,63490130,4535,4535,4535,4535,0
|
|
20231122,170300,63490130,4535,4535,4535,4535,0
|
|
20231122,170200,63490130,4535,4535,4535,4535,0
|
|
20231122,170100,63490130,4535,4535,4535,4535,0
|
|
20231122,170000,63490130,4535,4535,4535,4535,0
|
|
20231122,165900,63490130,4535,4535,4535,4535,0
|
|
20231122,165800,63490130,4535,4535,4535,4535,0
|
|
20231122,165700,63490130,4535,4535,4535,4535,0
|
|
20231122,165600,63490130,4535,4535,4535,4535,0
|
|
20231122,165500,63490130,4535,4535,4535,4535,0
|
|
20231122,165400,63490130,4535,4535,4535,4535,92
|
|
20231122,165300,63490130,4535,4535,4535,4535,0
|
|
20231122,165200,63490130,4535,4535,4535,4535,0
|
|
20231122,165100,63490130,4535,4535,4535,4535,0
|
|
20231122,165000,63490130,4535,4535,4535,4535,0
|
|
20231122,164900,63490130,4535,4535,4535,4535,0
|
|
20231122,164800,63490130,4535,4535,4535,4535,0
|
|
20231122,164700,63490130,4535,4535,4535,4535,0
|
|
20231122,164600,63490130,4535,4535,4535,4535,0
|
|
20231122,164500,63490130,4535,4535,4535,4535,0
|
|
20231122,164400,63490130,4535,4535,4535,4535,0
|
|
20231122,164300,63490130,4535,4535,4535,4535,0
|
|
20231122,164200,63490130,4535,4535,4535,4535,0
|
|
20231122,164100,63490130,4535,4535,4535,4535,0
|
|
20231122,164000,63490130,4535,4535,4535,4535,0
|
|
20231122,163900,63490130,4535,4535,4535,4535,0
|
|
20231122,163800,63490130,4535,4535,4535,4535,0
|
|
20231122,163700,63490130,4535,4535,4535,4535,0
|
|
20231122,163600,63490130,4535,4535,4535,4535,0
|
|
20231122,163500,63490130,4535,4535,4535,4535,0
|
|
20231122,163400,63490130,4535,4535,4535,4535,0
|
|
20231122,163300,63490130,4535,4535,4535,4535,0
|
|
20231122,163200,63490130,4535,4535,4535,4535,0
|
|
20231122,163100,63490130,4535,4535,4535,4535,0
|
|
20231122,163000,63490130,4535,4535,4535,4535,0
|
|
20231122,162900,63490130,4535,4535,4535,4535,0
|
|
20231122,162800,63490130,4535,4535,4535,4535,0
|
|
20231122,162700,63490130,4535,4535,4535,4535,0
|
|
20231122,162600,63490130,4535,4535,4535,4535,0
|
|
20231122,162500,63490130,4535,4535,4535,4535,0
|
|
20231122,162400,63490130,4535,4535,4535,4535,92
|
|
20231122,162300,63490130,4535,4535,4535,4535,0
|
|
20231122,162200,63490130,4535,4535,4535,4535,0
|
|
20231122,162100,63490130,4535,4535,4535,4535,0
|
|
20231122,162000,63490130,4535,4535,4535,4535,0
|
|
20231122,161900,63490130,4535,4535,4535,4535,0
|
|
20231122,161800,63490130,4535,4535,4535,4535,0
|
|
20231122,161700,63490130,4535,4535,4535,4535,0
|
|
20231122,161600,63490130,4535,4535,4535,4535,0
|
|
20231122,161500,63490130,4535,4535,4535,4535,0
|
|
20231122,161400,63490130,4535,4535,4535,4535,0
|
|
20231122,161300,63490130,4535,4535,4535,4535,0
|
|
20231122,161200,63490130,4535,4535,4535,4535,0
|
|
20231122,161100,63490130,4535,4535,4535,4535,0
|
|
20231122,161000,63490130,4535,4535,4535,4535,0
|
|
20231122,160900,63490130,4535,4535,4535,4535,0
|
|
20231122,160800,63490130,4535,4535,4535,4535,0
|
|
20231122,160700,63490130,4535,4535,4535,4535,0
|
|
20231122,160600,63490130,4535,4535,4535,4535,0
|
|
20231122,160500,63490130,4535,4535,4535,4535,0
|
|
20231122,160400,63490130,4535,4535,4535,4535,0
|
|
20231122,160300,63490130,4535,4535,4535,4535,0
|
|
20231122,160200,63490130,4535,4535,4535,4535,0
|
|
20231122,160100,63490130,4535,4535,4535,4535,0
|
|
20231122,160000,63490130,4535,4535,4535,4535,0
|
|
20231122,155900,63490130,4535,4535,4535,4535,0
|
|
20231122,155800,63490130,4535,4535,4535,4535,0
|
|
20231122,155700,63490130,4535,4535,4535,4535,0
|
|
20231122,155600,63490130,4535,4535,4535,4535,0
|
|
20231122,155500,63490130,4535,4535,4535,4535,0
|
|
20231122,155400,63490130,4535,4535,4535,4535,92
|
|
20231122,155300,63490130,4535,4535,4535,4535,0
|
|
20231122,155200,63490130,4535,4535,4535,4535,0
|
|
20231122,155100,63490130,4535,4535,4535,4535,0
|
|
20231122,155000,63490130,4535,4535,4535,4535,0
|
|
20231122,154900,63490130,4535,4535,4535,4535,0
|
|
20231122,154800,63490130,4535,4535,4535,4535,0
|
|
20231122,154700,63490130,4535,4535,4535,4535,0
|
|
20231122,154600,63490130,4535,4535,4535,4535,0
|
|
20231122,154500,63490130,4535,4535,4535,4535,0
|
|
20231122,154400,63490130,4535,4535,4535,4535,0
|
|
20231122,154300,63490130,4535,4535,4535,4535,0
|
|
20231122,154200,63490130,4535,4535,4535,4535,0
|
|
20231122,154100,63490130,4535,4535,4535,4535,0
|
|
20231122,154000,63490130,4535,4535,4535,4535,0
|
|
20231122,153900,63490130,4535,4535,4535,4535,0
|
|
20231122,153800,63490130,4535,4535,4535,4535,0
|
|
20231122,153700,63490130,4535,4535,4535,4535,0
|
|
20231122,153600,63490130,4535,4535,4535,4535,0
|
|
20231122,153500,63490130,4535,4535,4535,4535,0
|
|
20231122,153400,63490130,4535,4535,4535,4535,0
|
|
20231122,153300,63490130,4535,4535,4535,4535,0
|
|
20231122,153200,63490130,4535,4535,4535,4535,0
|
|
20231122,153100,63490130,4535,4535,4535,4535,0
|
|
20231122,153000,63490130,4535,4535,4535,4535,92
|
|
20231122,152900,63072910,4525,4525,4525,4525,0
|
|
20231122,152800,63072910,4525,4525,4525,4525,0
|
|
20231122,152700,63072910,4525,4525,4525,4525,0
|
|
20231122,152600,63072910,4525,4525,4525,4525,0
|
|
20231122,152500,63072910,4525,4525,4525,4525,0
|
|
20231122,152400,63072910,4525,4525,4525,4525,0
|
|
20231122,152300,63072910,4525,4525,4525,4525,0
|
|
20231122,152200,63072910,4525,4525,4525,4525,0
|
|
20231122,152100,63072910,4525,4525,4525,4525,0
|
|
20231122,152000,63072910,4525,4525,4525,4525,0
|
|
20231122,151900,63072910,4525,4525,4525,4525,26
|
|
20231122,151800,62955260,4525,4525,4525,4525,0
|
|
20231122,151700,62955260,4525,4525,4525,4525,21
|
|
20231122,151600,62860235,4540,4540,4540,4540,1
|
|
20231122,151500,62855695,4535,4535,4535,4535,0
|
|
20231122,151400,62855695,4535,4535,4535,4535,200
|
|
20231122,151300,61948695,4525,4525,4525,4525,0
|
|
20231122,151200,61948695,4525,4525,4525,4525,114
|
|
20231122,151100,61432845,4525,4525,4525,4525,0
|
|
20231122,151000,61432845,4525,4525,4525,4525,0
|
|
20231122,150900,61432845,4525,4525,4525,4525,0
|
|
20231122,150800,61432845,4525,4525,4525,4525,0
|
|
20231122,150700,61432845,4525,4525,4525,4525,100
|
|
20231122,150600,60980345,4535,4535,4535,4535,0
|
|
20231122,150500,60980345,4535,4535,4535,4535,0
|
|
20231122,150400,60980345,4535,4535,4535,4535,0
|
|
20231122,150300,60980345,4535,4535,4535,4535,0
|
|
20231122,150200,60980345,4535,4535,4535,4535,5
|
|
20231122,150100,60957670,4530,4530,4530,4530,0
|
|
20231122,150000,60957670,4530,4530,4530,4530,0
|
|
20231122,145900,60957670,4530,4530,4530,4530,0
|
|
20231122,145800,60957670,4530,4530,4530,4530,0
|
|
20231122,145700,60957670,4530,4530,4530,4530,1
|
|
20231122,145600,60953140,4525,4525,4525,4525,0
|
|
20231122,145500,60953140,4525,4525,4525,4525,0
|
|
20231122,145400,60953140,4525,4530,4530,4525,390
|
|
20231122,145300,59188140,4525,4525,4525,4525,0
|
|
20231122,145200,59188140,4525,4525,4525,4525,200
|
|
20231122,145100,58283140,4525,4525,4525,4525,0
|
|
20231122,145000,58283140,4525,4525,4525,4525,0
|
|
20231122,144900,58283140,4525,4525,4525,4525,0
|
|
20231122,144800,58283140,4525,4525,4525,4525,0
|
|
20231122,144700,58283140,4525,4525,4525,4525,550
|
|
20231122,144600,55794390,4525,4525,4525,4525,3
|
|
20231122,144500,55780815,4530,4530,4530,4530,563
|
|
20231122,144400,53230425,4535,4535,4535,4535,0
|
|
20231122,144300,53230425,4535,4535,4535,4535,0
|
|
20231122,144200,53230425,4535,4535,4535,4535,0
|
|
20231122,144100,53230425,4535,4535,4535,4535,0
|
|
20231122,144000,53230425,4535,4535,4535,4535,0
|
|
20231122,143900,53230425,4535,4535,4535,4535,0
|
|
20231122,143800,53230425,4535,4535,4535,4535,58
|
|
20231122,143700,52967395,4535,4535,4535,4535,0
|
|
20231122,143600,52967395,4535,4535,4535,4535,2
|
|
20231122,143500,52958325,4530,4530,4530,4530,0
|
|
20231122,143400,52958325,4530,4540,4540,4530,37
|
|
20231122,143300,52790685,4535,4535,4535,4535,0
|
|
20231122,143200,52790685,4535,4535,4535,4535,0
|
|
20231122,143100,52790685,4535,4535,4535,4535,0
|
|
20231122,143000,52790685,4535,4535,4535,4535,137
|
|
20231122,142900,52169390,4540,4540,4540,4540,0
|
|
20231122,142800,52169390,4540,4540,4540,4540,1
|
|
20231122,142700,52164850,4535,4535,4535,4535,13
|
|
20231122,142600,52105895,4535,4535,4535,4535,0
|
|
20231122,142500,52105895,4535,4535,4535,4535,50
|
|
20231122,142400,51879145,4535,4535,4535,4535,0
|
|
20231122,142300,51879145,4535,4535,4535,4535,0
|
|
20231122,142200,51879145,4535,4535,4535,4535,0
|
|
20231122,142100,51879145,4535,4535,4535,4535,3
|
|
20231122,142000,51865540,4530,4530,4530,4530,0
|
|
20231122,141900,51865540,4530,4530,4530,4530,0
|
|
20231122,141800,51865540,4530,4530,4530,4530,0
|
|
20231122,141700,51865540,4530,4530,4530,4530,0
|
|
20231122,141600,51865540,4530,4530,4530,4530,3
|
|
20231122,141500,51851950,4530,4530,4530,4530,1
|
|
20231122,141400,51847420,4530,4530,4530,4530,0
|
|
20231122,141300,51847420,4530,4535,4535,4530,743
|
|
20231122,141200,48481270,4535,4535,4535,4535,58
|
|
20231122,141100,48218240,4535,4535,4535,4535,0
|
|
20231122,141000,48218240,4535,4535,4535,4535,0
|
|
20231122,140900,48218240,4535,4535,4535,4535,0
|
|
20231122,140800,48218240,4535,4535,4535,4535,1
|
|
20231122,140700,48213705,4535,4535,4535,4535,0
|
|
20231122,140600,48213705,4535,4535,4535,4535,99
|
|
20231122,140500,47764740,4530,4530,4530,4530,4
|
|
20231122,140400,47746620,4530,4530,4530,4530,15
|
|
20231122,140300,47678670,4525,4525,4525,4525,0
|
|
20231122,140200,47678670,4525,4525,4525,4525,0
|
|
20231122,140100,47678670,4525,4520,4525,4520,46
|
|
20231122,140000,47470645,4525,4525,4525,4525,0
|
|
20231122,135900,47470645,4525,4525,4525,4525,0
|
|
20231122,135800,47470645,4525,4525,4525,4525,79
|
|
20231122,135700,47113170,4525,4525,4525,4525,0
|
|
20231122,135600,47113170,4525,4525,4525,4525,0
|
|
20231122,135500,47113170,4525,4525,4525,4525,0
|
|
20231122,135400,47113170,4525,4525,4525,4525,0
|
|
20231122,135300,47113170,4525,4525,4525,4525,0
|
|
20231122,135200,47113170,4525,4525,4525,4525,0
|
|
20231122,135100,47113170,4525,4525,4525,4525,0
|
|
20231122,135000,47113170,4525,4525,4525,4525,0
|
|
20231122,134900,47113170,4525,4525,4525,4525,95
|
|
20231122,134800,46683295,4535,4535,4535,4535,0
|
|
20231122,134700,46683295,4535,4535,4535,4535,0
|
|
20231122,134600,46683295,4535,4535,4535,4535,0
|
|
20231122,134500,46683295,4535,4535,4535,4535,0
|
|
20231122,134400,46683295,4535,4535,4535,4535,0
|
|
20231122,134300,46683295,4535,4535,4535,4535,0
|
|
20231122,134200,46683295,4535,4535,4535,4535,0
|
|
20231122,134100,46683295,4535,4535,4535,4535,0
|
|
20231122,134000,46683295,4535,4535,4535,4535,0
|
|
20231122,133900,46683295,4535,4535,4535,4535,0
|
|
20231122,133800,46683295,4535,4535,4535,4535,0
|
|
20231122,133700,46683295,4535,4535,4535,4535,2
|
|
20231122,133600,46674225,4535,4535,4535,4535,0
|
|
20231122,133500,46674225,4535,4535,4535,4535,0
|
|
20231122,133400,46674225,4535,4535,4535,4535,0
|
|
20231122,133300,46674225,4535,4535,4535,4535,0
|
|
20231122,133200,46674225,4535,4535,4535,4535,0
|
|
20231122,133100,46674225,4535,4535,4535,4535,0
|
|
20231122,133000,46674225,4535,4535,4535,4535,2
|
|
20231122,132900,46665155,4535,4535,4535,4535,0
|
|
20231122,132800,46665155,4535,4535,4535,4535,0
|
|
20231122,132700,46665155,4535,4535,4535,4535,0
|
|
20231122,132600,46665155,4535,4535,4535,4535,0
|
|
20231122,132500,46665155,4535,4535,4535,4535,0
|
|
20231122,132400,46665155,4535,4535,4535,4535,0
|
|
20231122,132300,46665155,4535,4535,4535,4535,54
|
|
20231122,132200,46420265,4535,4535,4535,4535,0
|
|
20231122,132100,46420265,4535,4535,4535,4535,0
|
|
20231122,132000,46420265,4535,4535,4535,4535,0
|
|
20231122,131900,46420265,4535,4535,4535,4535,10
|
|
20231122,131800,46374915,4535,4535,4535,4535,0
|
|
20231122,131700,46374915,4535,4535,4535,4535,0
|
|
20231122,131600,46374915,4535,4535,4535,4535,0
|
|
20231122,131500,46374915,4535,4535,4535,4535,0
|
|
20231122,131400,46374915,4535,4535,4535,4535,0
|
|
20231122,131300,46374915,4535,4535,4535,4535,0
|
|
20231122,131200,46374915,4535,4535,4535,4535,0
|
|
20231122,131100,46374915,4535,4535,4535,4535,0
|
|
20231122,131000,46374915,4535,4535,4535,4535,0
|
|
20231122,130900,46374915,4535,4530,4535,4530,6
|
|
20231122,130800,46347710,4530,4530,4530,4530,0
|
|
20231122,130700,46347710,4530,4530,4530,4530,0
|
|
20231122,130600,46347710,4530,4530,4530,4530,10
|
|
20231122,130500,46302410,4525,4525,4525,4525,0
|
|
20231122,130400,46302410,4525,4525,4525,4525,0
|
|
20231122,130300,46302410,4525,4525,4525,4525,0
|
|
20231122,130200,46302410,4525,4525,4525,4525,0
|
|
20231122,130100,46302410,4525,4525,4525,4525,0
|
|
20231122,130000,46302410,4525,4525,4525,4525,0
|
|
20231122,125900,46302410,4525,4525,4525,4525,0
|
|
20231122,125800,46302410,4525,4525,4525,4525,0
|
|
20231122,125700,46302410,4525,4525,4525,4525,0
|
|
20231122,125600,46302410,4525,4525,4525,4525,126
|
|
20231122,125500,45732260,4525,4525,4525,4525,3
|
|
20231122,125400,45718685,4525,4525,4525,4525,0
|
|
20231122,125300,45718685,4525,4525,4525,4525,0
|
|
20231122,125200,45718685,4525,4525,4525,4525,1
|
|
20231122,125100,45714160,4520,4520,4520,4520,0
|
|
20231122,125000,45714160,4520,4520,4520,4520,0
|
|
20231122,124900,45714160,4520,4520,4520,4520,0
|
|
20231122,124800,45714160,4520,4520,4520,4520,0
|
|
20231122,124700,45714160,4520,4520,4520,4520,0
|
|
20231122,124600,45714160,4520,4520,4520,4520,0
|
|
20231122,124500,45714160,4520,4520,4520,4520,0
|
|
20231122,124400,45714160,4520,4520,4520,4520,0
|
|
20231122,124300,45714160,4520,4520,4520,4520,0
|
|
20231122,124200,45714160,4520,4520,4520,4520,0
|
|
20231122,124100,45714160,4520,4520,4520,4520,0
|
|
20231122,124000,45714160,4520,4520,4520,4520,0
|
|
20231122,123900,45714160,4520,4520,4520,4520,0
|
|
20231122,123800,45714160,4520,4520,4520,4520,0
|
|
20231122,123700,45714160,4520,4520,4520,4520,152
|
|
20231122,123600,45027120,4520,4520,4520,4520,0
|
|
20231122,123500,45027120,4520,4520,4520,4520,0
|
|
20231122,123400,45027120,4520,4520,4520,4520,0
|
|
20231122,123300,45027120,4520,4520,4520,4520,0
|
|
20231122,123200,45027120,4520,4520,4520,4520,0
|
|
20231122,123100,45027120,4520,4520,4520,4520,0
|
|
20231122,123000,45027120,4520,4520,4520,4520,0
|
|
20231122,122900,45027120,4520,4520,4520,4520,0
|
|
20231122,122800,45027120,4520,4520,4520,4520,0
|
|
20231122,122700,45027120,4520,4520,4520,4520,0
|
|
20231122,122600,45027120,4520,4520,4520,4520,0
|
|
20231122,122500,45027120,4520,4520,4520,4520,10
|
|
20231122,122400,44981920,4520,4520,4520,4520,0
|
|
20231122,122300,44981920,4520,4520,4520,4520,0
|
|
20231122,122200,44981920,4520,4520,4520,4520,0
|
|
20231122,122100,44981920,4520,4520,4520,4520,2
|
|
20231122,122000,44972880,4520,4520,4520,4520,0
|
|
20231122,121900,44972880,4520,4520,4520,4520,0
|
|
20231122,121800,44972880,4520,4520,4520,4520,0
|
|
20231122,121700,44972880,4520,4520,4520,4520,5
|
|
20231122,121600,44950280,4520,4520,4520,4520,10
|
|
20231122,121500,44905080,4520,4520,4520,4520,0
|
|
20231122,121400,44905080,4520,4520,4520,4520,0
|
|
20231122,121300,44905080,4520,4520,4520,4520,100
|
|
20231122,121200,44453080,4510,4510,4510,4510,0
|
|
20231122,121100,44453080,4510,4510,4510,4510,0
|
|
20231122,121000,44453080,4510,4510,4510,4510,0
|
|
20231122,120900,44453080,4510,4510,4510,4510,0
|
|
20231122,120800,44453080,4510,4510,4510,4510,0
|
|
20231122,120700,44453080,4510,4510,4510,4510,0
|
|
20231122,120600,44453080,4510,4510,4510,4510,0
|
|
20231122,120500,44453080,4510,4510,4510,4510,0
|
|
20231122,120400,44453080,4510,4510,4510,4510,200
|
|
20231122,120300,43551080,4510,4510,4510,4510,0
|
|
20231122,120200,43551080,4510,4510,4510,4510,39
|
|
20231122,120100,43375190,4510,4510,4510,4510,0
|
|
20231122,120000,43375190,4510,4510,4510,4510,0
|
|
20231122,115900,43375190,4510,4510,4510,4510,0
|
|
20231122,115800,43375190,4510,4510,4510,4510,0
|
|
20231122,115700,43375190,4510,4510,4510,4510,0
|
|
20231122,115600,43375190,4510,4510,4510,4510,0
|
|
20231122,115500,43375190,4510,4510,4510,4510,1
|
|
20231122,115400,43370680,4515,4515,4515,4515,0
|
|
20231122,115300,43370680,4515,4515,4515,4515,0
|
|
20231122,115200,43370680,4515,4515,4515,4515,0
|
|
20231122,115100,43370680,4515,4515,4515,4515,0
|
|
20231122,115000,43370680,4515,4515,4515,4515,0
|
|
20231122,114900,43370680,4515,4515,4515,4515,0
|
|
20231122,114800,43370680,4515,4515,4515,4515,0
|
|
20231122,114700,43370680,4515,4515,4515,4515,0
|
|
20231122,114600,43370680,4515,4515,4515,4515,0
|
|
20231122,114500,43370680,4515,4515,4515,4515,0
|
|
20231122,114400,43370680,4515,4510,4515,4510,160
|
|
20231122,114300,42648680,4515,4515,4515,4515,0
|
|
20231122,114200,42648680,4515,4515,4515,4515,0
|
|
20231122,114100,42648680,4515,4515,4515,4515,0
|
|
20231122,114000,42648680,4515,4515,4515,4515,0
|
|
20231122,113900,42648680,4515,4515,4515,4515,0
|
|
20231122,113800,42648680,4515,4515,4515,4515,0
|
|
20231122,113700,42648680,4515,4515,4515,4515,10
|
|
20231122,113600,42603530,4515,4515,4515,4515,1
|
|
20231122,113500,42599015,4515,4515,4515,4515,0
|
|
20231122,113400,42599015,4515,4515,4515,4515,0
|
|
20231122,113300,42599015,4515,4515,4515,4515,0
|
|
20231122,113200,42599015,4515,4515,4515,4515,0
|
|
20231122,113100,42599015,4515,4515,4515,4515,1
|
|
20231122,113000,42594500,4515,4515,4515,4515,30
|
|
20231122,112900,42459050,4515,4515,4515,4515,0
|
|
20231122,112800,42459050,4515,4515,4515,4515,0
|
|
20231122,112700,42459050,4515,4515,4515,4515,0
|
|
20231122,112600,42459050,4515,4515,4515,4515,0
|
|
20231122,112500,42459050,4515,4515,4515,4515,0
|
|
20231122,112400,42459050,4515,4515,4515,4515,0
|
|
20231122,112300,42459050,4515,4515,4515,4515,0
|
|
20231122,112200,42459050,4515,4515,4515,4515,0
|
|
20231122,112100,42459050,4515,4515,4515,4515,0
|
|
20231122,112000,42459050,4515,4515,4515,4515,0
|
|
20231122,111900,42459050,4515,4510,4515,4510,105
|
|
20231122,111800,41985325,4515,4515,4515,4515,0
|
|
20231122,111700,41985325,4515,4515,4515,4515,0
|
|
20231122,111600,41985325,4515,4515,4515,4515,1
|
|
20231122,111500,41980810,4515,4515,4515,4515,0
|
|
20231122,111400,41980810,4515,4515,4515,4515,0
|
|
20231122,111300,41980810,4515,4515,4515,4515,0
|
|
20231122,111200,41980810,4515,4515,4515,4515,0
|
|
20231122,111100,41980810,4515,4515,4515,4515,0
|
|
20231122,111000,41980810,4515,4515,4515,4515,0
|
|
20231122,110900,41980810,4515,4515,4515,4515,10
|
|
20231122,110800,41935660,4515,4515,4515,4515,30
|
|
20231122,110700,41800210,4515,4515,4515,4515,0
|
|
20231122,110600,41800210,4515,4515,4515,4515,10
|
|
20231122,110500,41755060,4515,4515,4515,4515,0
|
|
20231122,110400,41755060,4515,4515,4515,4515,0
|
|
20231122,110300,41755060,4515,4515,4515,4515,0
|
|
20231122,110200,41755060,4515,4515,4515,4515,40
|
|
20231122,110100,41574460,4520,4520,4520,4520,0
|
|
20231122,110000,41574460,4520,4520,4520,4520,2
|
|
20231122,105900,41565420,4515,4515,4515,4515,0
|
|
20231122,105800,41565420,4515,4515,4515,4515,0
|
|
20231122,105700,41565420,4515,4515,4515,4515,0
|
|
20231122,105600,41565420,4515,4515,4515,4515,0
|
|
20231122,105500,41565420,4515,4515,4515,4515,9
|
|
20231122,105400,41524785,4510,4510,4510,4510,54
|
|
20231122,105300,41281245,4515,4515,4515,4515,0
|
|
20231122,105200,41281245,4515,4515,4515,4515,0
|
|
20231122,105100,41281245,4515,4515,4515,4515,20
|
|
20231122,105000,41190945,4515,4515,4515,4515,0
|
|
20231122,104900,41190945,4515,4515,4515,4515,0
|
|
20231122,104800,41190945,4515,4515,4515,4515,0
|
|
20231122,104700,41190945,4515,4515,4515,4515,1
|
|
20231122,104600,41186430,4515,4515,4515,4515,0
|
|
20231122,104500,41186430,4515,4515,4515,4515,30
|
|
20231122,104400,41050980,4515,4515,4515,4515,20
|
|
20231122,104300,40960680,4515,4515,4515,4515,0
|
|
20231122,104200,40960680,4515,4515,4515,4515,53
|
|
20231122,104100,40721385,4515,4515,4515,4515,2
|
|
20231122,104000,40712355,4515,4515,4515,4515,1
|
|
20231122,103900,40707840,4515,4515,4515,4515,10
|
|
20231122,103800,40662690,4515,4515,4515,4515,18
|
|
20231122,103700,40581420,4515,4515,4515,4515,30
|
|
20231122,103600,40445970,4520,4520,4520,4520,0
|
|
20231122,103500,40445970,4520,4520,4520,4520,0
|
|
20231122,103400,40445970,4520,4520,4520,4520,0
|
|
20231122,103300,40445970,4520,4520,4520,4520,0
|
|
20231122,103200,40445970,4520,4520,4520,4520,0
|
|
20231122,103100,40445970,4520,4520,4520,4520,0
|
|
20231122,103000,40445970,4520,4520,4520,4520,0
|
|
20231122,102900,40445970,4520,4520,4520,4520,0
|
|
20231122,102800,40445970,4520,4520,4520,4520,0
|
|
20231122,102700,40445970,4520,4520,4520,4520,0
|
|
20231122,102600,40445970,4520,4520,4520,4520,15
|
|
20231122,102500,40378170,4520,4520,4520,4520,0
|
|
20231122,102400,40378170,4520,4520,4520,4520,0
|
|
20231122,102300,40378170,4520,4520,4520,4520,1
|
|
20231122,102200,40373650,4520,4520,4520,4520,0
|
|
20231122,102100,40373650,4520,4520,4520,4520,3
|
|
20231122,102000,40360090,4520,4520,4520,4520,15
|
|
20231122,101900,40292290,4525,4525,4525,4525,0
|
|
20231122,101800,40292290,4525,4525,4525,4525,0
|
|
20231122,101700,40292290,4525,4525,4525,4525,20
|
|
20231122,101600,40201790,4510,4510,4510,4510,0
|
|
20231122,101500,40201790,4510,4510,4510,4510,0
|
|
20231122,101400,40201790,4510,4510,4510,4510,0
|
|
20231122,101300,40201790,4510,4510,4510,4510,0
|
|
20231122,101200,40201790,4510,4505,4510,4505,385
|
|
20231122,101100,38466140,4505,4505,4505,4505,0
|
|
20231122,101000,38466140,4505,4505,4505,4505,0
|
|
20231122,100900,38466140,4505,4505,4505,4505,6
|
|
20231122,100800,38439110,4505,4505,4505,4505,15
|
|
20231122,100700,38371535,4505,4505,4505,4505,2
|
|
20231122,100600,38362525,4505,4505,4505,4505,20
|
|
20231122,100500,38272425,4505,4505,4505,4505,100
|
|
20231122,100400,37821925,4500,4500,4500,4500,1136
|
|
20231122,100300,32709925,4490,4490,4490,4490,0
|
|
20231122,100200,32709925,4490,4490,4490,4490,0
|
|
20231122,100100,32709925,4490,4490,4490,4490,0
|
|
20231122,100000,32709925,4490,4490,4490,4490,0
|
|
20231122,095900,32709925,4490,4490,4490,4490,0
|
|
20231122,095800,32709925,4490,4490,4490,4490,0
|
|
20231122,095700,32709925,4490,4490,4490,4490,0
|
|
20231122,095600,32709925,4490,4490,4490,4490,35
|
|
20231122,095500,32552775,4495,4495,4495,4495,35
|
|
20231122,095400,32395450,4495,4495,4495,4495,0
|
|
20231122,095300,32395450,4495,4495,4495,4495,0
|
|
20231122,095200,32395450,4495,4495,4495,4495,0
|
|
20231122,095100,32395450,4495,4495,4495,4495,5
|
|
20231122,095000,32372975,4495,4495,4495,4495,0
|
|
20231122,094900,32372975,4495,4495,4495,4495,10
|
|
20231122,094800,32328025,4500,4500,4500,4500,0
|
|
20231122,094700,32328025,4500,4500,4500,4500,0
|
|
20231122,094600,32328025,4500,4500,4500,4500,10
|
|
20231122,094500,32283025,4505,4505,4505,4505,0
|
|
20231122,094400,32283025,4505,4505,4505,4505,0
|
|
20231122,094300,32283025,4505,4500,4510,4500,106
|
|
20231122,094200,31805735,4495,4495,4495,4495,190
|
|
20231122,094100,30951685,4490,4490,4490,4490,0
|
|
20231122,094000,30951685,4490,4490,4490,4490,0
|
|
20231122,093900,30951685,4490,4485,4490,4485,58
|
|
20231122,093800,30691305,4485,4485,4485,4485,92
|
|
20231122,093700,30278685,4485,4485,4485,4485,20
|
|
20231122,093600,30188985,4485,4500,4500,4485,1687
|
|
20231122,093500,22613865,4500,4500,4500,4500,100
|
|
20231122,093400,22163865,4490,4490,4490,4490,0
|
|
20231122,093300,22163865,4490,4490,4490,4490,572
|
|
20231122,093200,19595585,4485,4510,4510,4485,1948
|
|
20231122,093100,10844595,4510,4510,4510,4510,0
|
|
20231122,093000,10844595,4510,4510,4510,4510,1
|
|
20231122,092900,10840085,4510,4510,4510,4510,1
|
|
20231122,092800,10835575,4520,4520,4520,4520,130
|
|
20231122,092700,10247975,4515,4515,4515,4515,0
|
|
20231122,092600,10247975,4515,4510,4515,4510,42
|
|
20231122,092500,10058445,4505,4505,4505,4505,31
|
|
20231122,092400,9918790,4505,4500,4505,4500,461
|
|
20231122,092300,7844125,4500,4500,4500,4500,0
|
|
20231122,092200,7844125,4500,4500,4500,4500,17
|
|
20231122,092100,7767625,4500,4500,4500,4500,1
|
|
20231122,092000,7763125,4520,4520,4520,4520,71
|
|
20231122,091900,7442205,4520,4520,4520,4520,1
|
|
20231122,091800,7437685,4525,4525,4525,4525,0
|
|
20231122,091700,7437685,4525,4525,4525,4525,10
|
|
20231122,091600,7392435,4525,4525,4525,4525,0
|
|
20231122,091500,7392435,4525,4525,4525,4525,0
|
|
20231122,091400,7392435,4525,4520,4525,4505,799
|
|
20231122,091300,3790160,4535,4535,4535,4535,0
|
|
20231122,091200,3790160,4535,4535,4535,4535,50
|
|
20231122,091100,3563410,4535,4535,4535,4535,50
|
|
20231122,091000,3336660,4535,4535,4535,4535,116
|
|
20231122,090900,2810600,4550,4555,4560,4550,7
|
|
20231122,090800,2778715,4555,4550,4555,4550,7
|
|
20231122,090700,2746850,4550,4540,4550,4535,93
|
|
20231122,090600,2325000,4540,4540,4540,4540,10
|
|
20231122,090500,2279600,4550,4555,4560,4550,86
|
|
20231122,090400,1887865,4555,4550,4555,4550,25
|
|
20231122,090300,1774100,4540,4535,4540,4535,165
|
|
20231122,090200,1025020,4535,4535,4535,4535,200
|
|
20231122,090100,118020,4535,4535,4535,4535,0
|
|
20231122,090000,118020,4535,4540,4540,4535,26
|