701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,203800,107250965,3575,3575,3575,3575,364
|
|
20231122,203700,107250965,3575,3575,3575,3575,0
|
|
20231122,203600,107250965,3575,3575,3575,3575,0
|
|
20231122,203500,107250965,3575,3575,3575,3575,0
|
|
20231122,203400,107250965,3575,3575,3575,3575,0
|
|
20231122,203300,107250965,3575,3575,3575,3575,0
|
|
20231122,203200,107250965,3575,3575,3575,3575,0
|
|
20231122,203100,107250965,3575,3575,3575,3575,0
|
|
20231122,203000,107250965,3575,3575,3575,3575,0
|
|
20231122,202900,107250965,3575,3575,3575,3575,0
|
|
20231122,202800,107250965,3575,3575,3575,3575,0
|
|
20231122,202700,107250965,3575,3575,3575,3575,0
|
|
20231122,202600,107250965,3575,3575,3575,3575,0
|
|
20231122,202500,107250965,3575,3575,3575,3575,0
|
|
20231122,202400,107250965,3575,3575,3575,3575,0
|
|
20231122,202300,107250965,3575,3575,3575,3575,0
|
|
20231122,202200,107250965,3575,3575,3575,3575,0
|
|
20231122,202100,107250965,3575,3575,3575,3575,0
|
|
20231122,202000,107250965,3575,3575,3575,3575,0
|
|
20231122,201900,107250965,3575,3575,3575,3575,0
|
|
20231122,201800,107250965,3575,3575,3575,3575,0
|
|
20231122,201700,107250965,3575,3575,3575,3575,0
|
|
20231122,201600,107250965,3575,3575,3575,3575,0
|
|
20231122,201500,107250965,3575,3575,3575,3575,0
|
|
20231122,201400,107250965,3575,3575,3575,3575,0
|
|
20231122,201300,107250965,3575,3575,3575,3575,0
|
|
20231122,201200,107250965,3575,3575,3575,3575,0
|
|
20231122,201100,107250965,3575,3575,3575,3575,0
|
|
20231122,201000,107250965,3575,3575,3575,3575,0
|
|
20231122,200900,107250965,3575,3575,3575,3575,0
|
|
20231122,200800,107250965,3575,3575,3575,3575,364
|
|
20231122,200700,107250965,3575,3575,3575,3575,0
|
|
20231122,200600,107250965,3575,3575,3575,3575,0
|
|
20231122,200500,107250965,3575,3575,3575,3575,0
|
|
20231122,200400,107250965,3575,3575,3575,3575,0
|
|
20231122,200300,107250965,3575,3575,3575,3575,0
|
|
20231122,200200,107250965,3575,3575,3575,3575,0
|
|
20231122,200100,107250965,3575,3575,3575,3575,0
|
|
20231122,200000,107250965,3575,3575,3575,3575,0
|
|
20231122,195900,107250965,3575,3575,3575,3575,0
|
|
20231122,195800,107250965,3575,3575,3575,3575,0
|
|
20231122,195700,107250965,3575,3575,3575,3575,0
|
|
20231122,195600,107250965,3575,3575,3575,3575,0
|
|
20231122,195500,107250965,3575,3575,3575,3575,0
|
|
20231122,195400,107250965,3575,3575,3575,3575,0
|
|
20231122,195300,107250965,3575,3575,3575,3575,0
|
|
20231122,195200,107250965,3575,3575,3575,3575,0
|
|
20231122,195100,107250965,3575,3575,3575,3575,0
|
|
20231122,195000,107250965,3575,3575,3575,3575,0
|
|
20231122,194900,107250965,3575,3575,3575,3575,0
|
|
20231122,194800,107250965,3575,3575,3575,3575,0
|
|
20231122,194700,107250965,3575,3575,3575,3575,0
|
|
20231122,194600,107250965,3575,3575,3575,3575,0
|
|
20231122,194500,107250965,3575,3575,3575,3575,0
|
|
20231122,194400,107250965,3575,3575,3575,3575,0
|
|
20231122,194300,107250965,3575,3575,3575,3575,0
|
|
20231122,194200,107250965,3575,3575,3575,3575,0
|
|
20231122,194100,107250965,3575,3575,3575,3575,0
|
|
20231122,194000,107250965,3575,3575,3575,3575,0
|
|
20231122,193900,107250965,3575,3575,3575,3575,0
|
|
20231122,193800,107250965,3575,3575,3575,3575,364
|
|
20231122,193700,107250965,3575,3575,3575,3575,0
|
|
20231122,193600,107250965,3575,3575,3575,3575,0
|
|
20231122,193500,107250965,3575,3575,3575,3575,0
|
|
20231122,193400,107250965,3575,3575,3575,3575,0
|
|
20231122,193300,107250965,3575,3575,3575,3575,0
|
|
20231122,193200,107250965,3575,3575,3575,3575,0
|
|
20231122,193100,107250965,3575,3575,3575,3575,0
|
|
20231122,193000,107250965,3575,3575,3575,3575,0
|
|
20231122,192900,107250965,3575,3575,3575,3575,0
|
|
20231122,192800,107250965,3575,3575,3575,3575,0
|
|
20231122,192700,107250965,3575,3575,3575,3575,0
|
|
20231122,192600,107250965,3575,3575,3575,3575,0
|
|
20231122,192500,107250965,3575,3575,3575,3575,0
|
|
20231122,192400,107250965,3575,3575,3575,3575,0
|
|
20231122,192300,107250965,3575,3575,3575,3575,0
|
|
20231122,192200,107250965,3575,3575,3575,3575,0
|
|
20231122,192100,107250965,3575,3575,3575,3575,0
|
|
20231122,192000,107250965,3575,3575,3575,3575,0
|
|
20231122,191900,107250965,3575,3575,3575,3575,0
|
|
20231122,191800,107250965,3575,3575,3575,3575,0
|
|
20231122,191700,107250965,3575,3575,3575,3575,0
|
|
20231122,191600,107250965,3575,3575,3575,3575,0
|
|
20231122,191500,107250965,3575,3575,3575,3575,0
|
|
20231122,191400,107250965,3575,3575,3575,3575,0
|
|
20231122,191300,107250965,3575,3575,3575,3575,0
|
|
20231122,191200,107250965,3575,3575,3575,3575,0
|
|
20231122,191100,107250965,3575,3575,3575,3575,0
|
|
20231122,191000,107250965,3575,3575,3575,3575,0
|
|
20231122,190900,107250965,3575,3575,3575,3575,0
|
|
20231122,190800,107250965,3575,3575,3575,3575,364
|
|
20231122,190700,107250965,3575,3575,3575,3575,0
|
|
20231122,190600,107250965,3575,3575,3575,3575,0
|
|
20231122,190500,107250965,3575,3575,3575,3575,0
|
|
20231122,190400,107250965,3575,3575,3575,3575,0
|
|
20231122,190300,107250965,3575,3575,3575,3575,0
|
|
20231122,190200,107250965,3575,3575,3575,3575,0
|
|
20231122,190100,107250965,3575,3575,3575,3575,0
|
|
20231122,190000,107250965,3575,3575,3575,3575,0
|
|
20231122,185900,107250965,3575,3575,3575,3575,0
|
|
20231122,185800,107250965,3575,3575,3575,3575,0
|
|
20231122,185700,107250965,3575,3575,3575,3575,0
|
|
20231122,185600,107250965,3575,3575,3575,3575,0
|
|
20231122,185500,107250965,3575,3575,3575,3575,0
|
|
20231122,185400,107250965,3575,3575,3575,3575,0
|
|
20231122,185300,107250965,3575,3575,3575,3575,0
|
|
20231122,185200,107250965,3575,3575,3575,3575,0
|
|
20231122,185100,107250965,3575,3575,3575,3575,0
|
|
20231122,185000,107250965,3575,3575,3575,3575,0
|
|
20231122,184900,107250965,3575,3575,3575,3575,0
|
|
20231122,184800,107250965,3575,3575,3575,3575,0
|
|
20231122,184700,107250965,3575,3575,3575,3575,0
|
|
20231122,184600,107250965,3575,3575,3575,3575,0
|
|
20231122,184500,107250965,3575,3575,3575,3575,0
|
|
20231122,184400,107250965,3575,3575,3575,3575,0
|
|
20231122,184300,107250965,3575,3575,3575,3575,0
|
|
20231122,184200,107250965,3575,3575,3575,3575,0
|
|
20231122,184100,107250965,3575,3575,3575,3575,0
|
|
20231122,184000,107250965,3575,3575,3575,3575,0
|
|
20231122,183900,107250965,3575,3575,3575,3575,0
|
|
20231122,183800,107250965,3575,3575,3575,3575,364
|
|
20231122,183700,107250965,3575,3575,3575,3575,0
|
|
20231122,183600,107250965,3575,3575,3575,3575,0
|
|
20231122,183500,107250965,3575,3575,3575,3575,0
|
|
20231122,183400,107250965,3575,3575,3575,3575,0
|
|
20231122,183300,107250965,3575,3575,3575,3575,0
|
|
20231122,183200,107250965,3575,3575,3575,3575,0
|
|
20231122,183100,107250965,3575,3575,3575,3575,0
|
|
20231122,183000,107250965,3575,3575,3575,3575,0
|
|
20231122,182900,107250965,3575,3575,3575,3575,0
|
|
20231122,182800,107250965,3575,3575,3575,3575,0
|
|
20231122,182700,107250965,3575,3575,3575,3575,0
|
|
20231122,182600,107250965,3575,3575,3575,3575,0
|
|
20231122,182500,107250965,3575,3575,3575,3575,0
|
|
20231122,182400,107250965,3575,3575,3575,3575,0
|
|
20231122,182300,107250965,3575,3575,3575,3575,0
|
|
20231122,182200,107250965,3575,3575,3575,3575,0
|
|
20231122,182100,107250965,3575,3575,3575,3575,0
|
|
20231122,182000,107250965,3575,3575,3575,3575,0
|
|
20231122,181900,107250965,3575,3575,3575,3575,0
|
|
20231122,181800,107250965,3575,3575,3575,3575,0
|
|
20231122,181700,107250965,3575,3575,3575,3575,0
|
|
20231122,181600,107250965,3575,3575,3575,3575,0
|
|
20231122,181500,107250965,3575,3575,3575,3575,0
|
|
20231122,181400,107250965,3575,3575,3575,3575,0
|
|
20231122,181300,107250965,3575,3575,3575,3575,0
|
|
20231122,181200,107250965,3575,3575,3575,3575,0
|
|
20231122,181100,107250965,3575,3575,3575,3575,0
|
|
20231122,181000,107250965,3575,3575,3575,3575,0
|
|
20231122,180900,107250965,3575,3575,3575,3575,0
|
|
20231122,180800,107250965,3575,3575,3575,3575,364
|
|
20231122,180700,107250965,3575,3575,3575,3575,0
|
|
20231122,180600,107250965,3575,3575,3575,3575,0
|
|
20231122,180500,107250965,3575,3575,3575,3575,0
|
|
20231122,180400,107250965,3575,3575,3575,3575,0
|
|
20231122,180300,107250965,3575,3575,3575,3575,0
|
|
20231122,180200,107250965,3575,3575,3575,3575,0
|
|
20231122,180100,107250965,3575,3575,3575,3575,0
|
|
20231122,180000,107250965,3575,3575,3575,3575,0
|
|
20231122,175900,107250965,3575,3575,3575,3575,0
|
|
20231122,175800,107250965,3575,3575,3575,3575,0
|
|
20231122,175700,107250965,3575,3575,3575,3575,0
|
|
20231122,175600,107250965,3575,3575,3575,3575,0
|
|
20231122,175500,107250965,3575,3575,3575,3575,0
|
|
20231122,175400,107250965,3575,3575,3575,3575,0
|
|
20231122,175300,107250965,3575,3575,3575,3575,0
|
|
20231122,175200,107250965,3575,3575,3575,3575,0
|
|
20231122,175100,107250965,3575,3575,3575,3575,0
|
|
20231122,175000,107250965,3575,3575,3575,3575,0
|
|
20231122,174900,107250965,3575,3575,3575,3575,0
|
|
20231122,174800,107250965,3575,3575,3575,3575,0
|
|
20231122,174700,107250965,3575,3575,3575,3575,0
|
|
20231122,174600,107250965,3575,3575,3575,3575,0
|
|
20231122,174500,107250965,3575,3575,3575,3575,0
|
|
20231122,174400,107250965,3575,3575,3575,3575,0
|
|
20231122,174300,107250965,3575,3575,3575,3575,0
|
|
20231122,174200,107250965,3575,3575,3575,3575,0
|
|
20231122,174100,107250965,3575,3575,3575,3575,0
|
|
20231122,174000,107250965,3575,3575,3575,3575,0
|
|
20231122,173900,107250965,3575,3575,3575,3575,0
|
|
20231122,173800,107250965,3575,3575,3575,3575,364
|
|
20231122,173700,107250965,3575,3575,3575,3575,0
|
|
20231122,173600,107250965,3575,3575,3575,3575,0
|
|
20231122,173500,107250965,3575,3575,3575,3575,0
|
|
20231122,173400,107250965,3575,3575,3575,3575,0
|
|
20231122,173300,107250965,3575,3575,3575,3575,0
|
|
20231122,173200,107250965,3575,3575,3575,3575,0
|
|
20231122,173100,107250965,3575,3575,3575,3575,0
|
|
20231122,173000,107250965,3575,3575,3575,3575,0
|
|
20231122,172900,107250965,3575,3575,3575,3575,0
|
|
20231122,172800,107250965,3575,3575,3575,3575,0
|
|
20231122,172700,107250965,3575,3575,3575,3575,0
|
|
20231122,172600,107250965,3575,3575,3575,3575,0
|
|
20231122,172500,107250965,3575,3575,3575,3575,0
|
|
20231122,172400,107250965,3575,3575,3575,3575,0
|
|
20231122,172300,107250965,3575,3575,3575,3575,0
|
|
20231122,172200,107250965,3575,3575,3575,3575,0
|
|
20231122,172100,107250965,3575,3575,3575,3575,0
|
|
20231122,172000,107250965,3575,3575,3575,3575,0
|
|
20231122,171900,107250965,3575,3575,3575,3575,0
|
|
20231122,171800,107250965,3575,3575,3575,3575,0
|
|
20231122,171700,107250965,3575,3575,3575,3575,0
|
|
20231122,171600,107250965,3575,3575,3575,3575,0
|
|
20231122,171500,107250965,3575,3575,3575,3575,0
|
|
20231122,171400,107250965,3575,3575,3575,3575,0
|
|
20231122,171300,107250965,3575,3575,3575,3575,0
|
|
20231122,171200,107250965,3575,3575,3575,3575,0
|
|
20231122,171100,107250965,3575,3575,3575,3575,0
|
|
20231122,171000,107250965,3575,3575,3575,3575,0
|
|
20231122,170900,107250965,3575,3575,3575,3575,0
|
|
20231122,170800,107250965,3575,3575,3575,3575,364
|
|
20231122,170700,107250965,3575,3575,3575,3575,0
|
|
20231122,170600,107250965,3575,3575,3575,3575,0
|
|
20231122,170500,107250965,3575,3575,3575,3575,0
|
|
20231122,170400,107250965,3575,3575,3575,3575,0
|
|
20231122,170300,107250965,3575,3575,3575,3575,0
|
|
20231122,170200,107250965,3575,3575,3575,3575,0
|
|
20231122,170100,107250965,3575,3575,3575,3575,0
|
|
20231122,170000,107250965,3575,3575,3575,3575,0
|
|
20231122,165900,107250965,3575,3575,3575,3575,0
|
|
20231122,165800,107250965,3575,3575,3575,3575,0
|
|
20231122,165700,107250965,3575,3575,3575,3575,0
|
|
20231122,165600,107250965,3575,3575,3575,3575,0
|
|
20231122,165500,107250965,3575,3575,3575,3575,0
|
|
20231122,165400,107250965,3575,3575,3575,3575,0
|
|
20231122,165300,107250965,3575,3575,3575,3575,0
|
|
20231122,165200,107250965,3575,3575,3575,3575,0
|
|
20231122,165100,107250965,3575,3575,3575,3575,0
|
|
20231122,165000,107250965,3575,3575,3575,3575,0
|
|
20231122,164900,107250965,3575,3575,3575,3575,0
|
|
20231122,164800,107250965,3575,3575,3575,3575,0
|
|
20231122,164700,107250965,3575,3575,3575,3575,0
|
|
20231122,164600,107250965,3575,3575,3575,3575,0
|
|
20231122,164500,107250965,3575,3575,3575,3575,0
|
|
20231122,164400,107250965,3575,3575,3575,3575,0
|
|
20231122,164300,107250965,3575,3575,3575,3575,0
|
|
20231122,164200,107250965,3575,3575,3575,3575,0
|
|
20231122,164100,107250965,3575,3575,3575,3575,0
|
|
20231122,164000,107250965,3575,3575,3575,3575,0
|
|
20231122,163900,107250965,3575,3575,3575,3575,0
|
|
20231122,163800,107250965,3575,3575,3575,3575,364
|
|
20231122,163700,107250965,3575,3575,3575,3575,0
|
|
20231122,163600,107250965,3575,3575,3575,3575,0
|
|
20231122,163500,107250965,3575,3575,3575,3575,0
|
|
20231122,163400,107250965,3575,3575,3575,3575,0
|
|
20231122,163300,107250965,3575,3575,3575,3575,0
|
|
20231122,163200,107250965,3575,3575,3575,3575,0
|
|
20231122,163100,107250965,3575,3575,3575,3575,0
|
|
20231122,163000,107250965,3575,3575,3575,3575,0
|
|
20231122,162900,107250965,3575,3575,3575,3575,0
|
|
20231122,162800,107250965,3575,3575,3575,3575,0
|
|
20231122,162700,107250965,3575,3575,3575,3575,0
|
|
20231122,162600,107250965,3575,3575,3575,3575,0
|
|
20231122,162500,107250965,3575,3575,3575,3575,0
|
|
20231122,162400,107250965,3575,3575,3575,3575,0
|
|
20231122,162300,107250965,3575,3575,3575,3575,0
|
|
20231122,162200,107250965,3575,3575,3575,3575,0
|
|
20231122,162100,107250965,3575,3575,3575,3575,0
|
|
20231122,162000,107250965,3575,3575,3575,3575,0
|
|
20231122,161900,107250965,3575,3575,3575,3575,0
|
|
20231122,161800,107250965,3575,3575,3575,3575,0
|
|
20231122,161700,107250965,3575,3575,3575,3575,0
|
|
20231122,161600,107250965,3575,3575,3575,3575,0
|
|
20231122,161500,107250965,3575,3575,3575,3575,0
|
|
20231122,161400,107250965,3575,3575,3575,3575,0
|
|
20231122,161300,107250965,3575,3575,3575,3575,0
|
|
20231122,161200,107250965,3575,3575,3575,3575,0
|
|
20231122,161100,107250965,3575,3575,3575,3575,0
|
|
20231122,161000,107250965,3575,3575,3575,3575,0
|
|
20231122,160900,107250965,3575,3575,3575,3575,0
|
|
20231122,160800,107250965,3575,3575,3575,3575,364
|
|
20231122,160700,107250965,3575,3575,3575,3575,0
|
|
20231122,160600,107250965,3575,3575,3575,3575,0
|
|
20231122,160500,107250965,3575,3575,3575,3575,0
|
|
20231122,160400,107250965,3575,3575,3575,3575,0
|
|
20231122,160300,107250965,3575,3575,3575,3575,0
|
|
20231122,160200,107250965,3575,3575,3575,3575,0
|
|
20231122,160100,107250965,3575,3575,3575,3575,0
|
|
20231122,160000,107250965,3575,3575,3575,3575,0
|
|
20231122,155900,107250965,3575,3575,3575,3575,0
|
|
20231122,155800,107250965,3575,3575,3575,3575,0
|
|
20231122,155700,107250965,3575,3575,3575,3575,0
|
|
20231122,155600,107250965,3575,3575,3575,3575,0
|
|
20231122,155500,107250965,3575,3575,3575,3575,0
|
|
20231122,155400,107250965,3575,3575,3575,3575,0
|
|
20231122,155300,107250965,3575,3575,3575,3575,0
|
|
20231122,155200,107250965,3575,3575,3575,3575,0
|
|
20231122,155100,107250965,3575,3575,3575,3575,0
|
|
20231122,155000,107250965,3575,3575,3575,3575,0
|
|
20231122,154900,107250965,3575,3575,3575,3575,0
|
|
20231122,154800,107250965,3575,3575,3575,3575,0
|
|
20231122,154700,107250965,3575,3575,3575,3575,0
|
|
20231122,154600,107250965,3575,3575,3575,3575,0
|
|
20231122,154500,107250965,3575,3575,3575,3575,0
|
|
20231122,154400,107250965,3575,3575,3575,3575,0
|
|
20231122,154300,107250965,3575,3575,3575,3575,0
|
|
20231122,154200,107250965,3575,3575,3575,3575,0
|
|
20231122,154100,107250965,3575,3575,3575,3575,0
|
|
20231122,154000,107250965,3575,3575,3575,3575,0
|
|
20231122,153900,107250965,3575,3575,3575,3575,0
|
|
20231122,153800,107250965,3575,3575,3575,3575,364
|
|
20231122,153700,107250965,3575,3575,3575,3575,0
|
|
20231122,153600,107250965,3575,3575,3575,3575,0
|
|
20231122,153500,107250965,3575,3575,3575,3575,0
|
|
20231122,153400,107250965,3575,3575,3575,3575,0
|
|
20231122,153300,107250965,3575,3575,3575,3575,0
|
|
20231122,153200,107250965,3575,3575,3575,3575,0
|
|
20231122,153100,107250965,3575,3575,3575,3575,0
|
|
20231122,153000,107250965,3575,3575,3575,3575,364
|
|
20231122,152900,105949665,3585,3585,3585,3585,0
|
|
20231122,152800,105949665,3585,3585,3585,3585,0
|
|
20231122,152700,105949665,3585,3585,3585,3585,0
|
|
20231122,152600,105949665,3585,3585,3585,3585,0
|
|
20231122,152500,105949665,3585,3585,3585,3585,0
|
|
20231122,152400,105949665,3585,3585,3585,3585,0
|
|
20231122,152300,105949665,3585,3585,3585,3585,0
|
|
20231122,152200,105949665,3585,3585,3585,3585,0
|
|
20231122,152100,105949665,3585,3585,3585,3585,0
|
|
20231122,152000,105949665,3585,3585,3585,3585,0
|
|
20231122,151900,105949665,3585,3580,3585,3580,101
|
|
20231122,151800,105588080,3575,3575,3575,3575,0
|
|
20231122,151700,105588080,3575,3575,3575,3575,9
|
|
20231122,151600,105555905,3585,3585,3585,3585,1
|
|
20231122,151500,105552320,3575,3575,3575,3575,255
|
|
20231122,151400,104640695,3585,3585,3585,3585,5
|
|
20231122,151300,104622770,3585,3585,3585,3580,212
|
|
20231122,151200,103863800,3575,3575,3575,3575,5
|
|
20231122,151100,103845925,3575,3575,3575,3575,0
|
|
20231122,151000,103845925,3575,3585,3590,3575,405
|
|
20231122,150900,102398000,3585,3585,3585,3585,208
|
|
20231122,150800,101652320,3575,3575,3575,3575,42
|
|
20231122,150700,101502170,3575,3565,3575,3565,237
|
|
20231122,150600,100656895,3560,3560,3560,3560,9
|
|
20231122,150500,100624855,3560,3565,3565,3560,253
|
|
20231122,150400,99722915,3565,3565,3565,3565,3
|
|
20231122,150300,99712220,3575,3575,3575,3575,0
|
|
20231122,150200,99712220,3575,3575,3575,3575,106
|
|
20231122,150100,99333270,3575,3575,3575,3565,61
|
|
20231122,150000,99115405,3565,3565,3565,3565,0
|
|
20231122,145900,99115405,3565,3565,3565,3565,229
|
|
20231122,145800,98299020,3555,3555,3555,3555,1
|
|
20231122,145700,98295465,3550,3550,3550,3550,0
|
|
20231122,145600,98295465,3550,3550,3550,3550,100
|
|
20231122,145500,97940465,3565,3565,3565,3565,2
|
|
20231122,145400,97933335,3565,3565,3565,3565,0
|
|
20231122,145300,97933335,3565,3565,3565,3565,0
|
|
20231122,145200,97933335,3565,3565,3565,3565,4
|
|
20231122,145100,97919075,3550,3550,3550,3550,0
|
|
20231122,145000,97919075,3550,3550,3550,3550,100
|
|
20231122,144900,97564075,3550,3550,3550,3550,222
|
|
20231122,144800,96775975,3550,3550,3550,3550,111
|
|
20231122,144700,96381925,3550,3550,3550,3550,0
|
|
20231122,144600,96381925,3550,3550,3550,3550,100
|
|
20231122,144500,96026925,3550,3550,3550,3550,0
|
|
20231122,144400,96026925,3550,3560,3560,3550,2778
|
|
20231122,144300,86157185,3565,3565,3565,3565,1
|
|
20231122,144200,86153620,3565,3565,3565,3565,0
|
|
20231122,144100,86153620,3565,3570,3570,3565,251
|
|
20231122,144000,85258620,3570,3570,3570,3570,0
|
|
20231122,143900,85258620,3570,3570,3570,3570,0
|
|
20231122,143800,85258620,3570,3570,3570,3570,0
|
|
20231122,143700,85258620,3570,3570,3570,3570,0
|
|
20231122,143600,85258620,3570,3570,3570,3570,0
|
|
20231122,143500,85258620,3570,3570,3570,3570,0
|
|
20231122,143400,85258620,3570,3570,3570,3570,0
|
|
20231122,143300,85258620,3570,3570,3570,3570,1
|
|
20231122,143200,85255050,3575,3575,3575,3575,0
|
|
20231122,143100,85255050,3575,3575,3575,3575,0
|
|
20231122,143000,85255050,3575,3575,3575,3575,15
|
|
20231122,142900,85201425,3580,3580,3580,3580,21
|
|
20231122,142800,85126245,3585,3585,3585,3585,0
|
|
20231122,142700,85126245,3585,3585,3585,3585,0
|
|
20231122,142600,85126245,3585,3585,3585,3585,0
|
|
20231122,142500,85126245,3585,3580,3585,3575,99
|
|
20231122,142400,84772260,3585,3575,3585,3575,60
|
|
20231122,142300,84557260,3585,3585,3585,3585,1
|
|
20231122,142200,84553675,3580,3580,3580,3580,0
|
|
20231122,142100,84553675,3580,3580,3580,3580,0
|
|
20231122,142000,84553675,3580,3580,3580,3580,3
|
|
20231122,141900,84542935,3580,3580,3580,3580,0
|
|
20231122,141800,84542935,3580,3580,3580,3580,4
|
|
20231122,141700,84528615,3575,3575,3575,3575,45
|
|
20231122,141600,84367740,3575,3580,3580,3575,6
|
|
20231122,141500,84346285,3575,3575,3575,3575,65
|
|
20231122,141400,84113910,3580,3580,3580,3580,1
|
|
20231122,141300,84110330,3580,3580,3580,3580,0
|
|
20231122,141200,84110330,3580,3580,3580,3580,0
|
|
20231122,141100,84110330,3580,3580,3580,3580,0
|
|
20231122,141000,84110330,3580,3580,3580,3580,12
|
|
20231122,140900,84067370,3585,3585,3585,3585,0
|
|
20231122,140800,84067370,3585,3580,3585,3580,207
|
|
20231122,140700,83326305,3590,3580,3590,3580,3
|
|
20231122,140600,83315555,3590,3590,3590,3590,1
|
|
20231122,140500,83311965,3575,3575,3575,3575,2
|
|
20231122,140400,83304815,3560,3560,3560,3560,0
|
|
20231122,140300,83304815,3560,3560,3560,3560,0
|
|
20231122,140200,83304815,3560,3560,3560,3560,0
|
|
20231122,140100,83304815,3560,3575,3575,3560,75
|
|
20231122,140000,83037470,3580,3580,3580,3580,0
|
|
20231122,135900,83037470,3580,3580,3580,3580,5
|
|
20231122,135800,83019570,3590,3590,3590,3590,0
|
|
20231122,135700,83019570,3590,3590,3590,3590,0
|
|
20231122,135600,83019570,3590,3590,3590,3590,0
|
|
20231122,135500,83019570,3590,3590,3590,3590,0
|
|
20231122,135400,83019570,3590,3590,3590,3590,0
|
|
20231122,135300,83019570,3590,3590,3590,3590,0
|
|
20231122,135200,83019570,3590,3590,3590,3590,0
|
|
20231122,135100,83019570,3590,3590,3590,3590,0
|
|
20231122,135000,83019570,3590,3590,3590,3590,0
|
|
20231122,134900,83019570,3590,3590,3590,3590,1
|
|
20231122,134800,83015980,3575,3575,3575,3575,177
|
|
20231122,134700,82383205,3575,3575,3575,3575,0
|
|
20231122,134600,82383205,3575,3575,3575,3575,0
|
|
20231122,134500,82383205,3575,3575,3575,3575,6
|
|
20231122,134400,82361755,3575,3575,3575,3575,0
|
|
20231122,134300,82361755,3575,3575,3575,3575,0
|
|
20231122,134200,82361755,3575,3575,3575,3575,0
|
|
20231122,134100,82361755,3575,3575,3575,3575,4
|
|
20231122,134000,82347455,3575,3575,3575,3575,0
|
|
20231122,133900,82347455,3575,3575,3575,3575,92
|
|
20231122,133800,82018555,3575,3575,3575,3575,0
|
|
20231122,133700,82018555,3575,3575,3575,3575,1
|
|
20231122,133600,82014980,3550,3550,3550,3550,0
|
|
20231122,133500,82014980,3550,3550,3550,3550,0
|
|
20231122,133400,82014980,3550,3550,3550,3550,0
|
|
20231122,133300,82014980,3550,3550,3550,3550,630
|
|
20231122,133200,79778480,3555,3555,3555,3555,0
|
|
20231122,133100,79778480,3555,3555,3555,3555,1000
|
|
20231122,133000,76223480,3555,3565,3565,3555,1480
|
|
20231122,132900,70958500,3560,3560,3560,3560,0
|
|
20231122,132800,70958500,3560,3560,3560,3560,0
|
|
20231122,132700,70958500,3560,3560,3560,3560,0
|
|
20231122,132600,70958500,3560,3560,3560,3560,0
|
|
20231122,132500,70958500,3560,3560,3560,3560,0
|
|
20231122,132400,70958500,3560,3565,3565,3560,52
|
|
20231122,132300,70773250,3565,3570,3570,3565,18
|
|
20231122,132200,70709055,3580,3580,3580,3580,0
|
|
20231122,132100,70709055,3580,3580,3580,3580,18
|
|
20231122,132000,70644615,3585,3585,3585,3585,0
|
|
20231122,131900,70644615,3585,3585,3585,3585,0
|
|
20231122,131800,70644615,3585,3585,3585,3585,2
|
|
20231122,131700,70637445,3595,3595,3595,3595,0
|
|
20231122,131600,70637445,3595,3595,3595,3595,0
|
|
20231122,131500,70637445,3595,3595,3595,3595,0
|
|
20231122,131400,70637445,3595,3595,3595,3595,0
|
|
20231122,131300,70637445,3595,3595,3595,3595,0
|
|
20231122,131200,70637445,3595,3595,3595,3595,0
|
|
20231122,131100,70637445,3595,3595,3595,3595,0
|
|
20231122,131000,70637445,3595,3595,3595,3595,0
|
|
20231122,130900,70637445,3595,3595,3595,3595,0
|
|
20231122,130800,70637445,3595,3595,3595,3595,1
|
|
20231122,130700,70633850,3595,3595,3595,3595,0
|
|
20231122,130600,70633850,3595,3595,3595,3595,0
|
|
20231122,130500,70633850,3595,3595,3595,3595,0
|
|
20231122,130400,70633850,3595,3595,3595,3595,1
|
|
20231122,130300,70630255,3600,3595,3600,3595,222
|
|
20231122,130200,69831865,3600,3600,3600,3600,0
|
|
20231122,130100,69831865,3600,3600,3600,3600,0
|
|
20231122,130000,69831865,3600,3600,3600,3600,0
|
|
20231122,125900,69831865,3600,3600,3600,3600,1
|
|
20231122,125800,69828265,3595,3595,3595,3595,65
|
|
20231122,125700,69594590,3600,3600,3600,3600,0
|
|
20231122,125600,69594590,3600,3600,3600,3600,0
|
|
20231122,125500,69594590,3600,3600,3600,3600,0
|
|
20231122,125400,69594590,3600,3600,3600,3600,1
|
|
20231122,125300,69590990,3595,3595,3595,3595,500
|
|
20231122,125200,67793490,3595,3595,3595,3595,0
|
|
20231122,125100,67793490,3595,3595,3595,3595,0
|
|
20231122,125000,67793490,3595,3595,3595,3595,0
|
|
20231122,124900,67793490,3595,3595,3595,3595,1
|
|
20231122,124800,67789895,3565,3565,3565,3565,685
|
|
20231122,124700,65347870,3565,3565,3565,3565,11
|
|
20231122,124600,65308655,3565,3565,3565,3565,220
|
|
20231122,124500,64524355,3570,3570,3570,3570,0
|
|
20231122,124400,64524355,3570,3570,3570,3570,0
|
|
20231122,124300,64524355,3570,3570,3570,3570,2
|
|
20231122,124200,64517215,3570,3580,3580,3570,34
|
|
20231122,124100,64395615,3565,3565,3565,3565,0
|
|
20231122,124000,64395615,3565,3565,3565,3565,318
|
|
20231122,123900,63261945,3560,3565,3565,3560,9
|
|
20231122,123800,63229900,3565,3565,3565,3565,29
|
|
20231122,123700,63126515,3555,3555,3555,3555,1843
|
|
20231122,123600,56574650,3560,3580,3580,3560,2552
|
|
20231122,123500,47469465,3595,3595,3595,3595,0
|
|
20231122,123400,47469465,3595,3595,3595,3595,0
|
|
20231122,123300,47469465,3595,3595,3595,3595,0
|
|
20231122,123200,47469465,3595,3595,3595,3595,0
|
|
20231122,123100,47469465,3595,3595,3595,3595,0
|
|
20231122,123000,47469465,3595,3595,3595,3595,0
|
|
20231122,122900,47469465,3595,3595,3595,3595,0
|
|
20231122,122800,47469465,3595,3595,3595,3595,0
|
|
20231122,122700,47469465,3595,3595,3595,3595,0
|
|
20231122,122600,47469465,3595,3595,3595,3595,0
|
|
20231122,122500,47469465,3595,3595,3595,3595,0
|
|
20231122,122400,47469465,3595,3595,3595,3595,7
|
|
20231122,122300,47444300,3595,3595,3595,3595,0
|
|
20231122,122200,47444300,3595,3595,3595,3595,0
|
|
20231122,122100,47444300,3595,3595,3595,3595,0
|
|
20231122,122000,47444300,3595,3595,3595,3595,0
|
|
20231122,121900,47444300,3595,3590,3595,3590,33
|
|
20231122,121800,47325675,3590,3590,3590,3590,1
|
|
20231122,121700,47322085,3595,3595,3595,3595,0
|
|
20231122,121600,47322085,3595,3595,3595,3595,0
|
|
20231122,121500,47322085,3595,3590,3595,3590,88
|
|
20231122,121400,47006130,3590,3590,3590,3590,0
|
|
20231122,121300,47006130,3590,3590,3590,3590,0
|
|
20231122,121200,47006130,3590,3590,3590,3590,0
|
|
20231122,121100,47006130,3590,3590,3590,3590,0
|
|
20231122,121000,47006130,3590,3590,3590,3590,0
|
|
20231122,120900,47006130,3590,3590,3590,3590,0
|
|
20231122,120800,47006130,3590,3590,3590,3590,0
|
|
20231122,120700,47006130,3590,3590,3590,3590,0
|
|
20231122,120600,47006130,3590,3590,3590,3590,0
|
|
20231122,120500,47006130,3590,3590,3590,3590,4
|
|
20231122,120400,46991770,3590,3590,3590,3590,0
|
|
20231122,120300,46991770,3590,3590,3590,3590,0
|
|
20231122,120200,46991770,3590,3590,3590,3590,0
|
|
20231122,120100,46991770,3590,3590,3590,3590,0
|
|
20231122,120000,46991770,3590,3590,3590,3590,10
|
|
20231122,115900,46955870,3590,3590,3590,3590,0
|
|
20231122,115800,46955870,3590,3590,3590,3590,0
|
|
20231122,115700,46955870,3590,3590,3590,3590,0
|
|
20231122,115600,46955870,3590,3590,3590,3590,0
|
|
20231122,115500,46955870,3590,3590,3590,3590,0
|
|
20231122,115400,46955870,3590,3590,3590,3590,0
|
|
20231122,115300,46955870,3590,3590,3590,3590,0
|
|
20231122,115200,46955870,3590,3590,3590,3590,0
|
|
20231122,115100,46955870,3590,3590,3590,3590,0
|
|
20231122,115000,46955870,3590,3590,3590,3590,0
|
|
20231122,114900,46955870,3590,3590,3590,3590,0
|
|
20231122,114800,46955870,3590,3585,3590,3585,22
|
|
20231122,114700,46876895,3580,3580,3580,3580,0
|
|
20231122,114600,46876895,3580,3585,3585,3580,231
|
|
20231122,114500,46049720,3590,3590,3590,3590,0
|
|
20231122,114400,46049720,3590,3590,3590,3590,1
|
|
20231122,114300,46046130,3585,3585,3585,3585,0
|
|
20231122,114200,46046130,3585,3585,3585,3585,0
|
|
20231122,114100,46046130,3585,3585,3585,3585,0
|
|
20231122,114000,46046130,3585,3585,3585,3585,0
|
|
20231122,113900,46046130,3585,3585,3585,3585,40
|
|
20231122,113800,45902730,3580,3580,3580,3580,51
|
|
20231122,113700,45720150,3580,3580,3580,3580,0
|
|
20231122,113600,45720150,3580,3580,3580,3580,5
|
|
20231122,113500,45702250,3580,3580,3580,3580,0
|
|
20231122,113400,45702250,3580,3580,3580,3580,0
|
|
20231122,113300,45702250,3580,3580,3580,3580,15
|
|
20231122,113200,45648550,3580,3580,3580,3580,0
|
|
20231122,113100,45648550,3580,3580,3580,3580,0
|
|
20231122,113000,45648550,3580,3580,3580,3580,0
|
|
20231122,112900,45648550,3580,3580,3580,3580,27
|
|
20231122,112800,45551890,3580,3580,3580,3580,0
|
|
20231122,112700,45551890,3580,3580,3580,3580,0
|
|
20231122,112600,45551890,3580,3580,3580,3580,0
|
|
20231122,112500,45551890,3580,3580,3580,3580,0
|
|
20231122,112400,45551890,3580,3580,3580,3580,0
|
|
20231122,112300,45551890,3580,3580,3580,3580,0
|
|
20231122,112200,45551890,3580,3580,3580,3580,0
|
|
20231122,112100,45551890,3580,3580,3580,3580,0
|
|
20231122,112000,45551890,3580,3580,3580,3580,0
|
|
20231122,111900,45551890,3580,3580,3580,3580,0
|
|
20231122,111800,45551890,3580,3580,3580,3580,0
|
|
20231122,111700,45551890,3580,3580,3580,3580,0
|
|
20231122,111600,45551890,3580,3580,3580,3580,0
|
|
20231122,111500,45551890,3580,3580,3580,3580,0
|
|
20231122,111400,45551890,3580,3580,3580,3580,0
|
|
20231122,111300,45551890,3580,3580,3580,3580,1
|
|
20231122,111200,45548310,3580,3580,3580,3580,0
|
|
20231122,111100,45548310,3580,3580,3580,3580,0
|
|
20231122,111000,45548310,3580,3580,3580,3580,0
|
|
20231122,110900,45548310,3580,3580,3580,3580,0
|
|
20231122,110800,45548310,3580,3580,3580,3580,16
|
|
20231122,110700,45491030,3580,3580,3580,3580,0
|
|
20231122,110600,45491030,3580,3580,3580,3580,1
|
|
20231122,110500,45487450,3580,3580,3580,3580,4
|
|
20231122,110400,45473130,3575,3575,3575,3575,0
|
|
20231122,110300,45473130,3575,3575,3575,3575,0
|
|
20231122,110200,45473130,3575,3575,3575,3575,100
|
|
20231122,110100,45115630,3575,3575,3575,3575,0
|
|
20231122,110000,45115630,3575,3575,3575,3575,0
|
|
20231122,105900,45115630,3575,3575,3575,3575,0
|
|
20231122,105800,45115630,3575,3575,3575,3575,0
|
|
20231122,105700,45115630,3575,3575,3575,3575,0
|
|
20231122,105600,45115630,3575,3575,3575,3575,0
|
|
20231122,105500,45115630,3575,3575,3575,3575,0
|
|
20231122,105400,45115630,3575,3575,3575,3575,0
|
|
20231122,105300,45115630,3575,3575,3575,3575,0
|
|
20231122,105200,45115630,3575,3575,3575,3575,10
|
|
20231122,105100,45079880,3570,3570,3570,3570,0
|
|
20231122,105000,45079880,3570,3570,3570,3570,100
|
|
20231122,104900,44722880,3575,3575,3575,3575,0
|
|
20231122,104800,44722880,3575,3575,3575,3575,0
|
|
20231122,104700,44722880,3575,3575,3575,3575,20
|
|
20231122,104600,44651380,3570,3570,3570,3570,165
|
|
20231122,104500,44062330,3570,3570,3570,3570,1
|
|
20231122,104400,44058760,3575,3575,3575,3575,0
|
|
20231122,104300,44058760,3575,3575,3575,3575,10
|
|
20231122,104200,44023010,3575,3575,3575,3575,0
|
|
20231122,104100,44023010,3575,3575,3575,3575,0
|
|
20231122,104000,44023010,3575,3575,3575,3575,0
|
|
20231122,103900,44023010,3575,3575,3575,3575,0
|
|
20231122,103800,44023010,3575,3575,3575,3575,0
|
|
20231122,103700,44023010,3575,3575,3575,3575,0
|
|
20231122,103600,44023010,3575,3575,3575,3575,1
|
|
20231122,103500,44019435,3565,3565,3565,3565,0
|
|
20231122,103400,44019435,3565,3565,3565,3565,0
|
|
20231122,103300,44019435,3565,3565,3565,3565,500
|
|
20231122,103200,42236935,3575,3575,3575,3575,0
|
|
20231122,103100,42236935,3575,3575,3575,3575,0
|
|
20231122,103000,42236935,3575,3575,3575,3575,0
|
|
20231122,102900,42236935,3575,3575,3575,3575,20
|
|
20231122,102800,42165435,3575,3575,3575,3575,100
|
|
20231122,102700,41807935,3575,3575,3575,3575,0
|
|
20231122,102600,41807935,3575,3575,3575,3575,0
|
|
20231122,102500,41807935,3575,3575,3575,3575,0
|
|
20231122,102400,41807935,3575,3575,3575,3575,0
|
|
20231122,102300,41807935,3575,3570,3575,3570,4
|
|
20231122,102200,41793640,3560,3560,3560,3560,0
|
|
20231122,102100,41793640,3560,3560,3560,3560,0
|
|
20231122,102000,41793640,3560,3560,3560,3560,0
|
|
20231122,101900,41793640,3560,3560,3560,3560,0
|
|
20231122,101800,41793640,3560,3560,3560,3560,0
|
|
20231122,101700,41793640,3560,3560,3560,3560,0
|
|
20231122,101600,41793640,3560,3560,3560,3560,0
|
|
20231122,101500,41793640,3560,3560,3560,3560,12
|
|
20231122,101400,41750920,3580,3580,3580,3580,0
|
|
20231122,101300,41750920,3580,3580,3580,3580,0
|
|
20231122,101200,41750920,3580,3580,3580,3580,0
|
|
20231122,101100,41750920,3580,3580,3580,3580,1
|
|
20231122,101000,41747340,3555,3555,3555,3555,0
|
|
20231122,100900,41747340,3555,3585,3585,3555,829
|
|
20231122,100800,38796090,3605,3605,3605,3605,0
|
|
20231122,100700,38796090,3605,3605,3605,3605,0
|
|
20231122,100600,38796090,3605,3580,3605,3580,11
|
|
20231122,100500,38756635,3595,3595,3595,3595,0
|
|
20231122,100400,38756635,3595,3585,3595,3585,156
|
|
20231122,100300,38195875,3595,3595,3595,3595,0
|
|
20231122,100200,38195875,3595,3595,3595,3595,0
|
|
20231122,100100,38195875,3595,3595,3595,3595,0
|
|
20231122,100000,38195875,3595,3595,3595,3595,0
|
|
20231122,095900,38195875,3595,3585,3595,3585,6
|
|
20231122,095800,38174345,3585,3585,3585,3585,0
|
|
20231122,095700,38174345,3585,3585,3585,3585,0
|
|
20231122,095600,38174345,3585,3585,3585,3585,2
|
|
20231122,095500,38167175,3585,3585,3585,3585,0
|
|
20231122,095400,38167175,3585,3585,3585,3585,0
|
|
20231122,095300,38167175,3585,3585,3585,3585,20
|
|
20231122,095200,38095475,3585,3585,3585,3585,1
|
|
20231122,095100,38091890,3570,3600,3600,3570,68
|
|
20231122,095000,37848890,3620,3620,3620,3620,0
|
|
20231122,094900,37848890,3620,3555,3620,3555,40
|
|
20231122,094800,37705455,3555,3555,3555,3555,0
|
|
20231122,094700,37705455,3555,3555,3555,3555,1200
|
|
20231122,094600,33439455,3555,3560,3560,3555,159
|
|
20231122,094500,32873765,3560,3560,3560,3560,0
|
|
20231122,094400,32873765,3560,3565,3565,3560,503
|
|
20231122,094300,31082835,3565,3565,3565,3565,30
|
|
20231122,094200,30975885,3570,3570,3570,3570,0
|
|
20231122,094100,30975885,3570,3570,3570,3570,3
|
|
20231122,094000,30965175,3570,3570,3570,3570,91
|
|
20231122,093900,30640305,3565,3565,3565,3565,0
|
|
20231122,093800,30640305,3565,3580,3580,3565,1989
|
|
20231122,093700,23533435,3585,3585,3585,3585,0
|
|
20231122,093600,23533435,3585,3585,3585,3585,0
|
|
20231122,093500,23533435,3585,3585,3585,3585,7
|
|
20231122,093400,23508340,3580,3590,3590,3580,1251
|
|
20231122,093300,19026355,3590,3600,3600,3590,343
|
|
20231122,093200,17794975,3600,3600,3605,3590,878
|
|
20231122,093100,14641935,3600,3600,3600,3600,22
|
|
20231122,093000,14562735,3610,3610,3610,3610,2
|
|
20231122,092900,14555515,3610,3610,3615,3610,9
|
|
20231122,092800,14523020,3610,3610,3610,3610,0
|
|
20231122,092700,14523020,3610,3610,3615,3610,111
|
|
20231122,092600,14122170,3610,3610,3610,3610,0
|
|
20231122,092500,14122170,3610,3610,3610,3610,0
|
|
20231122,092400,14122170,3610,3610,3610,3610,0
|
|
20231122,092300,14122170,3610,3610,3610,3610,0
|
|
20231122,092200,14122170,3610,3610,3610,3610,0
|
|
20231122,092100,14122170,3610,3610,3610,3610,50
|
|
20231122,092000,13941670,3610,3610,3610,3610,0
|
|
20231122,091900,13941670,3610,3610,3610,3610,240
|
|
20231122,091800,13075270,3605,3605,3605,3605,10
|
|
20231122,091700,13039220,3610,3610,3610,3610,0
|
|
20231122,091600,13039220,3610,3605,3610,3605,138
|
|
20231122,091500,12541075,3620,3615,3620,3615,56
|
|
20231122,091400,12338515,3590,3595,3595,3590,659
|
|
20231122,091300,9972700,3595,3600,3600,3595,526
|
|
20231122,091200,8081600,3595,3595,3595,3595,356
|
|
20231122,091100,6801780,3595,3600,3600,3595,956
|
|
20231122,091000,3360230,3595,3595,3595,3595,19
|
|
20231122,090900,3291925,3595,3600,3600,3595,527
|
|
20231122,090800,1394840,3600,3600,3600,3600,0
|
|
20231122,090700,1394840,3600,3610,3610,3600,137
|
|
20231122,090600,900950,3610,3620,3620,3610,36
|
|
20231122,090500,770740,3625,3620,3630,3620,23
|
|
20231122,090400,687355,3595,3595,3595,3595,0
|
|
20231122,090300,687355,3595,3605,3605,3595,3
|
|
20231122,090200,676555,3575,3575,3575,3575,0
|
|
20231122,090100,676555,3575,3635,3635,3575,131
|
|
20231122,090000,208170,3565,3660,3660,3560,58
|