619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191600,64749615,4150,4150,4150,4150,347
|
|
20231122,191500,64749615,4150,4150,4150,4150,0
|
|
20231122,191400,64749615,4150,4150,4150,4150,0
|
|
20231122,191300,64749615,4150,4150,4150,4150,0
|
|
20231122,191200,64749615,4150,4150,4150,4150,0
|
|
20231122,191100,64749615,4150,4150,4150,4150,0
|
|
20231122,191000,64749615,4150,4150,4150,4150,0
|
|
20231122,190900,64749615,4150,4150,4150,4150,0
|
|
20231122,190800,64749615,4150,4150,4150,4150,0
|
|
20231122,190700,64749615,4150,4150,4150,4150,0
|
|
20231122,190600,64749615,4150,4150,4150,4150,0
|
|
20231122,190500,64749615,4150,4150,4150,4150,0
|
|
20231122,190400,64749615,4150,4150,4150,4150,0
|
|
20231122,190300,64749615,4150,4150,4150,4150,0
|
|
20231122,190200,64749615,4150,4150,4150,4150,0
|
|
20231122,190100,64749615,4150,4150,4150,4150,0
|
|
20231122,190000,64749615,4150,4150,4150,4150,0
|
|
20231122,185900,64749615,4150,4150,4150,4150,0
|
|
20231122,185800,64749615,4150,4150,4150,4150,0
|
|
20231122,185700,64749615,4150,4150,4150,4150,0
|
|
20231122,185600,64749615,4150,4150,4150,4150,0
|
|
20231122,185500,64749615,4150,4150,4150,4150,0
|
|
20231122,185400,64749615,4150,4150,4150,4150,0
|
|
20231122,185300,64749615,4150,4150,4150,4150,0
|
|
20231122,185200,64749615,4150,4150,4150,4150,0
|
|
20231122,185100,64749615,4150,4150,4150,4150,0
|
|
20231122,185000,64749615,4150,4150,4150,4150,0
|
|
20231122,184900,64749615,4150,4150,4150,4150,0
|
|
20231122,184800,64749615,4150,4150,4150,4150,0
|
|
20231122,184700,64749615,4150,4150,4150,4150,0
|
|
20231122,184600,64749615,4150,4150,4150,4150,347
|
|
20231122,184500,64749615,4150,4150,4150,4150,0
|
|
20231122,184400,64749615,4150,4150,4150,4150,0
|
|
20231122,184300,64749615,4150,4150,4150,4150,0
|
|
20231122,184200,64749615,4150,4150,4150,4150,0
|
|
20231122,184100,64749615,4150,4150,4150,4150,0
|
|
20231122,184000,64749615,4150,4150,4150,4150,0
|
|
20231122,183900,64749615,4150,4150,4150,4150,0
|
|
20231122,183800,64749615,4150,4150,4150,4150,0
|
|
20231122,183700,64749615,4150,4150,4150,4150,0
|
|
20231122,183600,64749615,4150,4150,4150,4150,0
|
|
20231122,183500,64749615,4150,4150,4150,4150,0
|
|
20231122,183400,64749615,4150,4150,4150,4150,0
|
|
20231122,183300,64749615,4150,4150,4150,4150,0
|
|
20231122,183200,64749615,4150,4150,4150,4150,0
|
|
20231122,183100,64749615,4150,4150,4150,4150,0
|
|
20231122,183000,64749615,4150,4150,4150,4150,0
|
|
20231122,182900,64749615,4150,4150,4150,4150,0
|
|
20231122,182800,64749615,4150,4150,4150,4150,0
|
|
20231122,182700,64749615,4150,4150,4150,4150,0
|
|
20231122,182600,64749615,4150,4150,4150,4150,0
|
|
20231122,182500,64749615,4150,4150,4150,4150,0
|
|
20231122,182400,64749615,4150,4150,4150,4150,0
|
|
20231122,182300,64749615,4150,4150,4150,4150,0
|
|
20231122,182200,64749615,4150,4150,4150,4150,0
|
|
20231122,182100,64749615,4150,4150,4150,4150,0
|
|
20231122,182000,64749615,4150,4150,4150,4150,0
|
|
20231122,181900,64749615,4150,4150,4150,4150,0
|
|
20231122,181800,64749615,4150,4150,4150,4150,0
|
|
20231122,181700,64749615,4150,4150,4150,4150,0
|
|
20231122,181600,64749615,4150,4150,4150,4150,347
|
|
20231122,181500,64749615,4150,4150,4150,4150,0
|
|
20231122,181400,64749615,4150,4150,4150,4150,0
|
|
20231122,181300,64749615,4150,4150,4150,4150,0
|
|
20231122,181200,64749615,4150,4150,4150,4150,0
|
|
20231122,181100,64749615,4150,4150,4150,4150,0
|
|
20231122,181000,64749615,4150,4150,4150,4150,0
|
|
20231122,180900,64749615,4150,4150,4150,4150,0
|
|
20231122,180800,64749615,4150,4150,4150,4150,0
|
|
20231122,180700,64749615,4150,4150,4150,4150,0
|
|
20231122,180600,64749615,4150,4150,4150,4150,0
|
|
20231122,180500,64749615,4150,4150,4150,4150,0
|
|
20231122,180400,64749615,4150,4150,4150,4150,0
|
|
20231122,180300,64749615,4150,4150,4150,4150,0
|
|
20231122,180200,64749615,4150,4150,4150,4150,0
|
|
20231122,180100,64749615,4150,4150,4150,4150,0
|
|
20231122,180000,64749615,4150,4150,4150,4150,0
|
|
20231122,175900,64749615,4150,4150,4150,4150,0
|
|
20231122,175800,64749615,4150,4150,4150,4150,0
|
|
20231122,175700,64749615,4150,4150,4150,4150,0
|
|
20231122,175600,64749615,4150,4150,4150,4150,0
|
|
20231122,175500,64749615,4150,4150,4150,4150,0
|
|
20231122,175400,64749615,4150,4150,4150,4150,0
|
|
20231122,175300,64749615,4150,4150,4150,4150,0
|
|
20231122,175200,64749615,4150,4150,4150,4150,0
|
|
20231122,175100,64749615,4150,4150,4150,4150,0
|
|
20231122,175000,64749615,4150,4150,4150,4150,0
|
|
20231122,174900,64749615,4150,4150,4150,4150,0
|
|
20231122,174800,64749615,4150,4150,4150,4150,0
|
|
20231122,174700,64749615,4150,4150,4150,4150,0
|
|
20231122,174600,64749615,4150,4150,4150,4150,347
|
|
20231122,174500,64749615,4150,4150,4150,4150,0
|
|
20231122,174400,64749615,4150,4150,4150,4150,0
|
|
20231122,174300,64749615,4150,4150,4150,4150,0
|
|
20231122,174200,64749615,4150,4150,4150,4150,0
|
|
20231122,174100,64749615,4150,4150,4150,4150,0
|
|
20231122,174000,64749615,4150,4150,4150,4150,0
|
|
20231122,173900,64749615,4150,4150,4150,4150,0
|
|
20231122,173800,64749615,4150,4150,4150,4150,0
|
|
20231122,173700,64749615,4150,4150,4150,4150,0
|
|
20231122,173600,64749615,4150,4150,4150,4150,0
|
|
20231122,173500,64749615,4150,4150,4150,4150,0
|
|
20231122,173400,64749615,4150,4150,4150,4150,0
|
|
20231122,173300,64749615,4150,4150,4150,4150,0
|
|
20231122,173200,64749615,4150,4150,4150,4150,0
|
|
20231122,173100,64749615,4150,4150,4150,4150,0
|
|
20231122,173000,64749615,4150,4150,4150,4150,0
|
|
20231122,172900,64749615,4150,4150,4150,4150,0
|
|
20231122,172800,64749615,4150,4150,4150,4150,0
|
|
20231122,172700,64749615,4150,4150,4150,4150,0
|
|
20231122,172600,64749615,4150,4150,4150,4150,0
|
|
20231122,172500,64749615,4150,4150,4150,4150,0
|
|
20231122,172400,64749615,4150,4150,4150,4150,0
|
|
20231122,172300,64749615,4150,4150,4150,4150,0
|
|
20231122,172200,64749615,4150,4150,4150,4150,0
|
|
20231122,172100,64749615,4150,4150,4150,4150,0
|
|
20231122,172000,64749615,4150,4150,4150,4150,0
|
|
20231122,171900,64749615,4150,4150,4150,4150,0
|
|
20231122,171800,64749615,4150,4150,4150,4150,0
|
|
20231122,171700,64749615,4150,4150,4150,4150,0
|
|
20231122,171600,64749615,4150,4150,4150,4150,347
|
|
20231122,171500,64749615,4150,4150,4150,4150,0
|
|
20231122,171400,64749615,4150,4150,4150,4150,0
|
|
20231122,171300,64749615,4150,4150,4150,4150,0
|
|
20231122,171200,64749615,4150,4150,4150,4150,0
|
|
20231122,171100,64749615,4150,4150,4150,4150,0
|
|
20231122,171000,64749615,4150,4150,4150,4150,0
|
|
20231122,170900,64749615,4150,4150,4150,4150,0
|
|
20231122,170800,64749615,4150,4150,4150,4150,0
|
|
20231122,170700,64749615,4150,4150,4150,4150,0
|
|
20231122,170600,64749615,4150,4150,4150,4150,0
|
|
20231122,170500,64749615,4150,4150,4150,4150,0
|
|
20231122,170400,64749615,4150,4150,4150,4150,0
|
|
20231122,170300,64749615,4150,4150,4150,4150,0
|
|
20231122,170200,64749615,4150,4150,4150,4150,0
|
|
20231122,170100,64749615,4150,4150,4150,4150,0
|
|
20231122,170000,64749615,4150,4150,4150,4150,0
|
|
20231122,165900,64749615,4150,4150,4150,4150,0
|
|
20231122,165800,64749615,4150,4150,4150,4150,0
|
|
20231122,165700,64749615,4150,4150,4150,4150,0
|
|
20231122,165600,64749615,4150,4150,4150,4150,0
|
|
20231122,165500,64749615,4150,4150,4150,4150,0
|
|
20231122,165400,64749615,4150,4150,4150,4150,0
|
|
20231122,165300,64749615,4150,4150,4150,4150,0
|
|
20231122,165200,64749615,4150,4150,4150,4150,0
|
|
20231122,165100,64749615,4150,4150,4150,4150,0
|
|
20231122,165000,64749615,4150,4150,4150,4150,0
|
|
20231122,164900,64749615,4150,4150,4150,4150,0
|
|
20231122,164800,64749615,4150,4150,4150,4150,0
|
|
20231122,164700,64749615,4150,4150,4150,4150,0
|
|
20231122,164600,64749615,4150,4150,4150,4150,347
|
|
20231122,164500,64749615,4150,4150,4150,4150,0
|
|
20231122,164400,64749615,4150,4150,4150,4150,0
|
|
20231122,164300,64749615,4150,4150,4150,4150,0
|
|
20231122,164200,64749615,4150,4150,4150,4150,0
|
|
20231122,164100,64749615,4150,4150,4150,4150,0
|
|
20231122,164000,64749615,4150,4150,4150,4150,0
|
|
20231122,163900,64749615,4150,4150,4150,4150,0
|
|
20231122,163800,64749615,4150,4150,4150,4150,0
|
|
20231122,163700,64749615,4150,4150,4150,4150,0
|
|
20231122,163600,64749615,4150,4150,4150,4150,0
|
|
20231122,163500,64749615,4150,4150,4150,4150,0
|
|
20231122,163400,64749615,4150,4150,4150,4150,0
|
|
20231122,163300,64749615,4150,4150,4150,4150,0
|
|
20231122,163200,64749615,4150,4150,4150,4150,0
|
|
20231122,163100,64749615,4150,4150,4150,4150,0
|
|
20231122,163000,64749615,4150,4150,4150,4150,0
|
|
20231122,162900,64749615,4150,4150,4150,4150,0
|
|
20231122,162800,64749615,4150,4150,4150,4150,0
|
|
20231122,162700,64749615,4150,4150,4150,4150,0
|
|
20231122,162600,64749615,4150,4150,4150,4150,0
|
|
20231122,162500,64749615,4150,4150,4150,4150,0
|
|
20231122,162400,64749615,4150,4150,4150,4150,0
|
|
20231122,162300,64749615,4150,4150,4150,4150,0
|
|
20231122,162200,64749615,4150,4150,4150,4150,0
|
|
20231122,162100,64749615,4150,4150,4150,4150,0
|
|
20231122,162000,64749615,4150,4150,4150,4150,0
|
|
20231122,161900,64749615,4150,4150,4150,4150,0
|
|
20231122,161800,64749615,4150,4150,4150,4150,0
|
|
20231122,161700,64749615,4150,4150,4150,4150,0
|
|
20231122,161600,64749615,4150,4150,4150,4150,347
|
|
20231122,161500,64749615,4150,4150,4150,4150,0
|
|
20231122,161400,64749615,4150,4150,4150,4150,0
|
|
20231122,161300,64749615,4150,4150,4150,4150,0
|
|
20231122,161200,64749615,4150,4150,4150,4150,0
|
|
20231122,161100,64749615,4150,4150,4150,4150,0
|
|
20231122,161000,64749615,4150,4150,4150,4150,0
|
|
20231122,160900,64749615,4150,4150,4150,4150,0
|
|
20231122,160800,64749615,4150,4150,4150,4150,0
|
|
20231122,160700,64749615,4150,4150,4150,4150,0
|
|
20231122,160600,64749615,4150,4150,4150,4150,0
|
|
20231122,160500,64749615,4150,4150,4150,4150,0
|
|
20231122,160400,64749615,4150,4150,4150,4150,0
|
|
20231122,160300,64749615,4150,4150,4150,4150,0
|
|
20231122,160200,64749615,4150,4150,4150,4150,0
|
|
20231122,160100,64749615,4150,4150,4150,4150,0
|
|
20231122,160000,64749615,4150,4150,4150,4150,0
|
|
20231122,155900,64749615,4150,4150,4150,4150,0
|
|
20231122,155800,64749615,4150,4150,4150,4150,0
|
|
20231122,155700,64749615,4150,4150,4150,4150,0
|
|
20231122,155600,64749615,4150,4150,4150,4150,0
|
|
20231122,155500,64749615,4150,4150,4150,4150,0
|
|
20231122,155400,64749615,4150,4150,4150,4150,0
|
|
20231122,155300,64749615,4150,4150,4150,4150,0
|
|
20231122,155200,64749615,4150,4150,4150,4150,0
|
|
20231122,155100,64749615,4150,4150,4150,4150,0
|
|
20231122,155000,64749615,4150,4150,4150,4150,0
|
|
20231122,154900,64749615,4150,4150,4150,4150,0
|
|
20231122,154800,64749615,4150,4150,4150,4150,0
|
|
20231122,154700,64749615,4150,4150,4150,4150,0
|
|
20231122,154600,64749615,4150,4150,4150,4150,347
|
|
20231122,154500,64749615,4150,4150,4150,4150,0
|
|
20231122,154400,64749615,4150,4150,4150,4150,0
|
|
20231122,154300,64749615,4150,4150,4150,4150,0
|
|
20231122,154200,64749615,4150,4150,4150,4150,0
|
|
20231122,154100,64749615,4150,4150,4150,4150,0
|
|
20231122,154000,64749615,4150,4150,4150,4150,0
|
|
20231122,153900,64749615,4150,4150,4150,4150,0
|
|
20231122,153800,64749615,4150,4150,4150,4150,0
|
|
20231122,153700,64749615,4150,4150,4150,4150,0
|
|
20231122,153600,64749615,4150,4150,4150,4150,0
|
|
20231122,153500,64749615,4150,4150,4150,4150,0
|
|
20231122,153400,64749615,4150,4150,4150,4150,0
|
|
20231122,153300,64749615,4150,4150,4150,4150,0
|
|
20231122,153200,64749615,4150,4150,4150,4150,0
|
|
20231122,153100,64749615,4150,4150,4150,4150,0
|
|
20231122,153000,64749615,4150,4150,4150,4150,347
|
|
20231122,152900,63309565,4145,4145,4145,4145,0
|
|
20231122,152800,63309565,4145,4145,4145,4145,0
|
|
20231122,152700,63309565,4145,4145,4145,4145,0
|
|
20231122,152600,63309565,4145,4145,4145,4145,0
|
|
20231122,152500,63309565,4145,4145,4145,4145,0
|
|
20231122,152400,63309565,4145,4145,4145,4145,0
|
|
20231122,152300,63309565,4145,4145,4145,4145,0
|
|
20231122,152200,63309565,4145,4145,4145,4145,0
|
|
20231122,152100,63309565,4145,4145,4145,4145,0
|
|
20231122,152000,63309565,4145,4145,4145,4145,0
|
|
20231122,151900,63309565,4145,4145,4145,4145,0
|
|
20231122,151800,63309565,4145,4170,4170,4145,213
|
|
20231122,151700,62426175,4170,4170,4170,4170,0
|
|
20231122,151600,62426175,4170,4170,4170,4170,0
|
|
20231122,151500,62426175,4170,4170,4170,4170,0
|
|
20231122,151400,62426175,4170,4170,4170,4170,0
|
|
20231122,151300,62426175,4170,4170,4170,4170,0
|
|
20231122,151200,62426175,4170,4170,4170,4170,1
|
|
20231122,151100,62422005,4150,4150,4150,4150,0
|
|
20231122,151000,62422005,4150,4150,4150,4150,0
|
|
20231122,150900,62422005,4150,4150,4150,4150,1
|
|
20231122,150800,62417855,4135,4135,4135,4135,0
|
|
20231122,150700,62417855,4135,4175,4175,4135,332
|
|
20231122,150600,61043100,4170,4170,4170,4170,0
|
|
20231122,150500,61043100,4170,4170,4170,4170,0
|
|
20231122,150400,61043100,4170,4170,4170,4170,735
|
|
20231122,150300,57978150,4165,4160,4165,4160,17
|
|
20231122,150200,57907370,4165,4165,4165,4165,0
|
|
20231122,150100,57907370,4165,4155,4165,4155,760
|
|
20231122,150000,54744115,4155,4155,4155,4155,0
|
|
20231122,145900,54744115,4155,4155,4155,4155,0
|
|
20231122,145800,54744115,4155,4155,4155,4155,0
|
|
20231122,145700,54744115,4155,4155,4155,4155,7
|
|
20231122,145600,54715030,4155,4155,4155,4155,10
|
|
20231122,145500,54673480,4155,4155,4155,4155,0
|
|
20231122,145400,54673480,4155,4155,4155,4155,0
|
|
20231122,145300,54673480,4155,4155,4155,4155,0
|
|
20231122,145200,54673480,4155,4155,4155,4155,0
|
|
20231122,145100,54673480,4155,4155,4155,4155,0
|
|
20231122,145000,54673480,4155,4155,4155,4155,0
|
|
20231122,144900,54673480,4155,4155,4155,4155,0
|
|
20231122,144800,54673480,4155,4155,4155,4155,0
|
|
20231122,144700,54673480,4155,4155,4155,4155,0
|
|
20231122,144600,54673480,4155,4155,4155,4155,0
|
|
20231122,144500,54673480,4155,4155,4155,4155,0
|
|
20231122,144400,54673480,4155,4155,4155,4155,0
|
|
20231122,144300,54673480,4155,4155,4155,4155,0
|
|
20231122,144200,54673480,4155,4155,4155,4155,0
|
|
20231122,144100,54673480,4155,4155,4155,4155,0
|
|
20231122,144000,54673480,4155,4150,4155,4150,41
|
|
20231122,143900,54503155,4150,4150,4150,4150,0
|
|
20231122,143800,54503155,4150,4150,4150,4150,0
|
|
20231122,143700,54503155,4150,4150,4150,4150,0
|
|
20231122,143600,54503155,4150,4150,4150,4150,0
|
|
20231122,143500,54503155,4150,4145,4150,4145,240
|
|
20231122,143400,53507175,4135,4135,4135,4135,0
|
|
20231122,143300,53507175,4135,4135,4135,4135,0
|
|
20231122,143200,53507175,4135,4135,4135,4135,0
|
|
20231122,143100,53507175,4135,4135,4135,4135,0
|
|
20231122,143000,53507175,4135,4135,4135,4135,0
|
|
20231122,142900,53507175,4135,4135,4135,4135,0
|
|
20231122,142800,53507175,4135,4135,4135,4135,0
|
|
20231122,142700,53507175,4135,4135,4135,4135,0
|
|
20231122,142600,53507175,4135,4135,4135,4135,100
|
|
20231122,142500,53093675,4150,4150,4150,4150,0
|
|
20231122,142400,53093675,4150,4150,4150,4150,0
|
|
20231122,142300,53093675,4150,4150,4150,4150,20
|
|
20231122,142200,53010675,4150,4150,4150,4150,0
|
|
20231122,142100,53010675,4150,4150,4150,4150,0
|
|
20231122,142000,53010675,4150,4150,4150,4150,0
|
|
20231122,141900,53010675,4150,4150,4150,4150,0
|
|
20231122,141800,53010675,4150,4150,4150,4150,0
|
|
20231122,141700,53010675,4150,4150,4150,4150,0
|
|
20231122,141600,53010675,4150,4150,4150,4150,0
|
|
20231122,141500,53010675,4150,4150,4150,4150,0
|
|
20231122,141400,53010675,4150,4150,4150,4150,0
|
|
20231122,141300,53010675,4150,4150,4150,4150,5
|
|
20231122,141200,52989925,4150,4150,4150,4150,0
|
|
20231122,141100,52989925,4150,4150,4150,4150,1
|
|
20231122,141000,52985775,4135,4135,4135,4135,0
|
|
20231122,140900,52985775,4135,4135,4135,4135,0
|
|
20231122,140800,52985775,4135,4135,4135,4135,120
|
|
20231122,140700,52489575,4135,4135,4135,4135,100
|
|
20231122,140600,52076075,4135,4135,4135,4135,0
|
|
20231122,140500,52076075,4135,4135,4135,4135,0
|
|
20231122,140400,52076075,4135,4135,4135,4135,0
|
|
20231122,140300,52076075,4135,4135,4135,4135,0
|
|
20231122,140200,52076075,4135,4135,4135,4135,0
|
|
20231122,140100,52076075,4135,4135,4135,4135,0
|
|
20231122,140000,52076075,4135,4135,4135,4135,0
|
|
20231122,135900,52076075,4135,4135,4135,4135,0
|
|
20231122,135800,52076075,4135,4135,4135,4135,0
|
|
20231122,135700,52076075,4135,4135,4135,4135,0
|
|
20231122,135600,52076075,4135,4135,4135,4135,0
|
|
20231122,135500,52076075,4135,4135,4135,4135,40
|
|
20231122,135400,51910675,4135,4135,4135,4135,0
|
|
20231122,135300,51910675,4135,4135,4135,4135,0
|
|
20231122,135200,51910675,4135,4135,4135,4135,40
|
|
20231122,135100,51745275,4135,4135,4135,4135,0
|
|
20231122,135000,51745275,4135,4135,4135,4135,0
|
|
20231122,134900,51745275,4135,4135,4135,4135,0
|
|
20231122,134800,51745275,4135,4135,4135,4135,0
|
|
20231122,134700,51745275,4135,4135,4135,4135,0
|
|
20231122,134600,51745275,4135,4150,4150,4135,655
|
|
20231122,134500,49036775,4135,4140,4140,4135,1100
|
|
20231122,134400,44485775,4155,4155,4155,4155,0
|
|
20231122,134300,44485775,4155,4155,4155,4155,0
|
|
20231122,134200,44485775,4155,4155,4155,4155,0
|
|
20231122,134100,44485775,4155,4155,4155,4155,0
|
|
20231122,134000,44485775,4155,4155,4155,4155,0
|
|
20231122,133900,44485775,4155,4155,4155,4155,0
|
|
20231122,133800,44485775,4155,4155,4155,4155,0
|
|
20231122,133700,44485775,4155,4155,4155,4155,0
|
|
20231122,133600,44485775,4155,4155,4155,4155,0
|
|
20231122,133500,44485775,4155,4155,4155,4155,0
|
|
20231122,133400,44485775,4155,4155,4155,4155,0
|
|
20231122,133300,44485775,4155,4155,4155,4155,0
|
|
20231122,133200,44485775,4155,4155,4155,4155,0
|
|
20231122,133100,44485775,4155,4155,4155,4155,0
|
|
20231122,133000,44485775,4155,4155,4155,4155,0
|
|
20231122,132900,44485775,4155,4155,4155,4155,0
|
|
20231122,132800,44485775,4155,4155,4155,4155,0
|
|
20231122,132700,44485775,4155,4155,4155,4155,0
|
|
20231122,132600,44485775,4155,4155,4155,4155,0
|
|
20231122,132500,44485775,4155,4155,4155,4155,0
|
|
20231122,132400,44485775,4155,4155,4155,4155,0
|
|
20231122,132300,44485775,4155,4155,4155,4155,0
|
|
20231122,132200,44485775,4155,4155,4155,4155,0
|
|
20231122,132100,44485775,4155,4155,4155,4155,0
|
|
20231122,132000,44485775,4155,4155,4155,4155,0
|
|
20231122,131900,44485775,4155,4155,4155,4155,5
|
|
20231122,131800,44465000,4155,4155,4155,4155,0
|
|
20231122,131700,44465000,4155,4155,4155,4155,0
|
|
20231122,131600,44465000,4155,4155,4155,4155,0
|
|
20231122,131500,44465000,4155,4155,4155,4155,0
|
|
20231122,131400,44465000,4155,4155,4155,4155,0
|
|
20231122,131300,44465000,4155,4155,4155,4155,0
|
|
20231122,131200,44465000,4155,4155,4155,4155,0
|
|
20231122,131100,44465000,4155,4150,4155,4150,500
|
|
20231122,131000,42389705,4140,4140,4140,4140,1
|
|
20231122,130900,42385565,4150,4150,4150,4150,0
|
|
20231122,130800,42385565,4150,4150,4150,4150,0
|
|
20231122,130700,42385565,4150,4150,4150,4150,0
|
|
20231122,130600,42385565,4150,4150,4150,4150,0
|
|
20231122,130500,42385565,4150,4150,4150,4150,0
|
|
20231122,130400,42385565,4150,4150,4150,4150,0
|
|
20231122,130300,42385565,4150,4150,4150,4150,0
|
|
20231122,130200,42385565,4150,4150,4150,4150,0
|
|
20231122,130100,42385565,4150,4150,4150,4150,0
|
|
20231122,130000,42385565,4150,4150,4150,4150,0
|
|
20231122,125900,42385565,4150,4150,4150,4150,0
|
|
20231122,125800,42385565,4150,4150,4150,4150,0
|
|
20231122,125700,42385565,4150,4150,4150,4150,0
|
|
20231122,125600,42385565,4150,4150,4150,4150,200
|
|
20231122,125500,41555565,4150,4150,4150,4150,0
|
|
20231122,125400,41555565,4150,4140,4150,4140,483
|
|
20231122,125300,39552325,4140,4140,4140,4140,0
|
|
20231122,125200,39552325,4140,4140,4140,4140,5
|
|
20231122,125100,39531625,4140,4140,4140,4140,0
|
|
20231122,125000,39531625,4140,4140,4140,4140,5
|
|
20231122,124900,39510925,4145,4145,4145,4145,0
|
|
20231122,124800,39510925,4145,4145,4145,4145,11
|
|
20231122,124700,39465330,4135,4135,4135,4135,0
|
|
20231122,124600,39465330,4135,4135,4135,4135,0
|
|
20231122,124500,39465330,4135,4135,4135,4135,0
|
|
20231122,124400,39465330,4135,4135,4135,4135,0
|
|
20231122,124300,39465330,4135,4135,4135,4135,0
|
|
20231122,124200,39465330,4135,4135,4135,4135,0
|
|
20231122,124100,39465330,4135,4135,4135,4135,0
|
|
20231122,124000,39465330,4135,4135,4135,4135,0
|
|
20231122,123900,39465330,4135,4135,4135,4135,0
|
|
20231122,123800,39465330,4135,4135,4135,4135,0
|
|
20231122,123700,39465330,4135,4135,4135,4135,0
|
|
20231122,123600,39465330,4135,4135,4135,4135,0
|
|
20231122,123500,39465330,4135,4135,4135,4135,0
|
|
20231122,123400,39465330,4135,4135,4135,4135,0
|
|
20231122,123300,39465330,4135,4135,4135,4135,192
|
|
20231122,123200,38671410,4135,4135,4135,4135,51
|
|
20231122,123100,38460525,4140,4140,4140,4140,0
|
|
20231122,123000,38460525,4140,4140,4140,4140,7
|
|
20231122,122900,38431545,4145,4145,4145,4145,10
|
|
20231122,122800,38390095,4145,4145,4145,4145,0
|
|
20231122,122700,38390095,4145,4145,4145,4145,0
|
|
20231122,122600,38390095,4145,4145,4145,4145,0
|
|
20231122,122500,38390095,4145,4145,4145,4145,105
|
|
20231122,122400,37954870,4145,4145,4145,4145,0
|
|
20231122,122300,37954870,4145,4145,4145,4145,290
|
|
20231122,122200,36752820,4145,4145,4145,4145,0
|
|
20231122,122100,36752820,4145,4145,4145,4145,0
|
|
20231122,122000,36752820,4145,4145,4145,4145,0
|
|
20231122,121900,36752820,4145,4145,4145,4145,101
|
|
20231122,121800,36334175,4140,4140,4140,4140,0
|
|
20231122,121700,36334175,4140,4140,4140,4140,0
|
|
20231122,121600,36334175,4140,4140,4140,4140,28
|
|
20231122,121500,36218255,4140,4140,4140,4140,0
|
|
20231122,121400,36218255,4140,4140,4140,4140,0
|
|
20231122,121300,36218255,4140,4140,4140,4140,0
|
|
20231122,121200,36218255,4140,4140,4140,4140,225
|
|
20231122,121100,35286755,4140,4140,4140,4140,0
|
|
20231122,121000,35286755,4140,4140,4140,4140,0
|
|
20231122,120900,35286755,4140,4140,4140,4140,0
|
|
20231122,120800,35286755,4140,4140,4140,4140,0
|
|
20231122,120700,35286755,4140,4140,4140,4140,0
|
|
20231122,120600,35286755,4140,4140,4140,4140,0
|
|
20231122,120500,35286755,4140,4140,4140,4140,0
|
|
20231122,120400,35286755,4140,4140,4140,4140,0
|
|
20231122,120300,35286755,4140,4140,4140,4140,0
|
|
20231122,120200,35286755,4140,4140,4140,4140,0
|
|
20231122,120100,35286755,4140,4140,4140,4140,0
|
|
20231122,120000,35286755,4140,4140,4140,4140,0
|
|
20231122,115900,35286755,4140,4140,4140,4140,0
|
|
20231122,115800,35286755,4140,4140,4140,4140,5
|
|
20231122,115700,35266055,4125,4125,4125,4125,0
|
|
20231122,115600,35266055,4125,4125,4125,4125,0
|
|
20231122,115500,35266055,4125,4125,4125,4125,1
|
|
20231122,115400,35261930,4125,4125,4125,4125,0
|
|
20231122,115300,35261930,4125,4125,4125,4125,0
|
|
20231122,115200,35261930,4125,4125,4125,4125,0
|
|
20231122,115100,35261930,4125,4125,4125,4125,50
|
|
20231122,115000,35055680,4125,4125,4125,4125,0
|
|
20231122,114900,35055680,4125,4125,4125,4125,0
|
|
20231122,114800,35055680,4125,4130,4130,4125,40
|
|
20231122,114700,34890670,4130,4130,4130,4130,0
|
|
20231122,114600,34890670,4130,4130,4130,4130,0
|
|
20231122,114500,34890670,4130,4130,4130,4130,0
|
|
20231122,114400,34890670,4130,4130,4130,4130,0
|
|
20231122,114300,34890670,4130,4130,4130,4130,101
|
|
20231122,114200,34473540,4140,4140,4140,4140,0
|
|
20231122,114100,34473540,4140,4140,4140,4140,42
|
|
20231122,114000,34299660,4140,4140,4140,4140,200
|
|
20231122,113900,33471660,4150,4150,4150,4150,0
|
|
20231122,113800,33471660,4150,4150,4150,4150,0
|
|
20231122,113700,33471660,4150,4150,4150,4150,0
|
|
20231122,113600,33471660,4150,4150,4150,4150,2
|
|
20231122,113500,33463360,4150,4150,4150,4150,0
|
|
20231122,113400,33463360,4150,4150,4150,4150,0
|
|
20231122,113300,33463360,4150,4150,4150,4150,0
|
|
20231122,113200,33463360,4150,4150,4150,4150,0
|
|
20231122,113100,33463360,4150,4150,4150,4150,5
|
|
20231122,113000,33442610,4150,4150,4150,4150,0
|
|
20231122,112900,33442610,4150,4150,4150,4150,0
|
|
20231122,112800,33442610,4150,4150,4150,4150,0
|
|
20231122,112700,33442610,4150,4150,4150,4150,0
|
|
20231122,112600,33442610,4150,4150,4150,4150,0
|
|
20231122,112500,33442610,4150,4150,4150,4150,0
|
|
20231122,112400,33442610,4150,4150,4150,4150,0
|
|
20231122,112300,33442610,4150,4150,4150,4150,468
|
|
20231122,112200,31500410,4130,4130,4130,4130,0
|
|
20231122,112100,31500410,4130,4130,4130,4130,0
|
|
20231122,112000,31500410,4130,4130,4130,4130,100
|
|
20231122,111900,31087410,4150,4130,4150,4130,2
|
|
20231122,111800,31079130,4130,4130,4130,4130,0
|
|
20231122,111700,31079130,4130,4130,4130,4130,0
|
|
20231122,111600,31079130,4130,4150,4150,4130,101
|
|
20231122,111500,30661980,4150,4150,4150,4150,0
|
|
20231122,111400,30661980,4150,4150,4150,4150,0
|
|
20231122,111300,30661980,4150,4150,4150,4150,0
|
|
20231122,111200,30661980,4150,4150,4150,4150,0
|
|
20231122,111100,30661980,4150,4150,4150,4150,26
|
|
20231122,111000,30554080,4155,4155,4155,4155,0
|
|
20231122,110900,30554080,4155,4155,4155,4155,0
|
|
20231122,110800,30554080,4155,4155,4155,4155,0
|
|
20231122,110700,30554080,4155,4155,4155,4155,0
|
|
20231122,110600,30554080,4155,4155,4155,4155,0
|
|
20231122,110500,30554080,4155,4155,4155,4155,0
|
|
20231122,110400,30554080,4155,4150,4155,4150,5
|
|
20231122,110300,30533310,4125,4125,4125,4125,0
|
|
20231122,110200,30533310,4125,4125,4125,4125,0
|
|
20231122,110100,30533310,4125,4125,4125,4125,0
|
|
20231122,110000,30533310,4125,4125,4125,4125,0
|
|
20231122,105900,30533310,4125,4125,4125,4125,0
|
|
20231122,105800,30533310,4125,4125,4125,4125,0
|
|
20231122,105700,30533310,4125,4125,4125,4125,0
|
|
20231122,105600,30533310,4125,4125,4125,4125,0
|
|
20231122,105500,30533310,4125,4125,4125,4125,1
|
|
20231122,105400,30529185,4155,4155,4155,4155,0
|
|
20231122,105300,30529185,4155,4155,4155,4155,0
|
|
20231122,105200,30529185,4155,4155,4155,4155,0
|
|
20231122,105100,30529185,4155,4155,4155,4155,0
|
|
20231122,105000,30529185,4155,4155,4155,4155,2
|
|
20231122,104900,30520875,4125,4125,4125,4125,0
|
|
20231122,104800,30520875,4125,4125,4125,4125,0
|
|
20231122,104700,30520875,4125,4125,4125,4125,0
|
|
20231122,104600,30520875,4125,4125,4125,4125,0
|
|
20231122,104500,30520875,4125,4125,4125,4125,0
|
|
20231122,104400,30520875,4125,4125,4125,4125,0
|
|
20231122,104300,30520875,4125,4125,4125,4125,0
|
|
20231122,104200,30520875,4125,4125,4125,4125,0
|
|
20231122,104100,30520875,4125,4130,4130,4125,30
|
|
20231122,104000,30397110,4160,4140,4160,4140,60
|
|
20231122,103900,30147970,4125,4125,4125,4125,0
|
|
20231122,103800,30147970,4125,4120,4125,4120,561
|
|
20231122,103700,27836540,4120,4120,4120,4120,206
|
|
20231122,103600,26987820,4120,4120,4120,4120,5
|
|
20231122,103500,26967220,4120,4120,4120,4120,0
|
|
20231122,103400,26967220,4120,4120,4120,4120,5
|
|
20231122,103300,26946620,4120,4120,4120,4120,0
|
|
20231122,103200,26946620,4120,4120,4120,4120,0
|
|
20231122,103100,26946620,4120,4120,4120,4120,0
|
|
20231122,103000,26946620,4120,4120,4120,4120,0
|
|
20231122,102900,26946620,4120,4120,4120,4120,0
|
|
20231122,102800,26946620,4120,4120,4120,4120,216
|
|
20231122,102700,26056700,4120,4120,4120,4120,200
|
|
20231122,102600,25232700,4120,4120,4120,4120,4
|
|
20231122,102500,25216220,4110,4110,4110,4110,0
|
|
20231122,102400,25216220,4110,4110,4110,4110,0
|
|
20231122,102300,25216220,4110,4110,4110,4110,0
|
|
20231122,102200,25216220,4110,4110,4110,4110,0
|
|
20231122,102100,25216220,4110,4110,4110,4110,0
|
|
20231122,102000,25216220,4110,4110,4110,4110,0
|
|
20231122,101900,25216220,4110,4115,4115,4110,503
|
|
20231122,101800,23146520,4120,4120,4120,4120,0
|
|
20231122,101700,23146520,4120,4120,4120,4120,0
|
|
20231122,101600,23146520,4120,4120,4120,4120,6
|
|
20231122,101500,23121800,4120,4120,4120,4120,0
|
|
20231122,101400,23121800,4120,4120,4120,4120,0
|
|
20231122,101300,23121800,4120,4120,4120,4120,0
|
|
20231122,101200,23121800,4120,4120,4120,4120,0
|
|
20231122,101100,23121800,4120,4120,4120,4120,0
|
|
20231122,101000,23121800,4120,4120,4120,4120,0
|
|
20231122,100900,23121800,4120,4120,4120,4120,0
|
|
20231122,100800,23121800,4120,4120,4120,4120,0
|
|
20231122,100700,23121800,4120,4120,4120,4120,0
|
|
20231122,100600,23121800,4120,4120,4120,4120,0
|
|
20231122,100500,23121800,4120,4120,4120,4120,0
|
|
20231122,100400,23121800,4120,4120,4120,4120,1
|
|
20231122,100300,23117680,4115,4115,4115,4115,0
|
|
20231122,100200,23117680,4115,4115,4115,4115,0
|
|
20231122,100100,23117680,4115,4115,4115,4115,0
|
|
20231122,100000,23117680,4115,4115,4115,4115,0
|
|
20231122,095900,23117680,4115,4115,4115,4115,153
|
|
20231122,095800,22488085,4120,4120,4120,4120,0
|
|
20231122,095700,22488085,4120,4120,4120,4120,1
|
|
20231122,095600,22483965,4120,4120,4120,4120,1
|
|
20231122,095500,22479845,4120,4120,4120,4120,6
|
|
20231122,095400,22455125,4120,4120,4120,4120,1
|
|
20231122,095300,22451005,4115,4115,4115,4115,33
|
|
20231122,095200,22315210,4115,4115,4115,4115,0
|
|
20231122,095100,22315210,4115,4115,4115,4115,0
|
|
20231122,095000,22315210,4115,4115,4115,4115,43
|
|
20231122,094900,22138265,4115,4115,4115,4115,0
|
|
20231122,094800,22138265,4115,4115,4115,4115,0
|
|
20231122,094700,22138265,4115,4115,4115,4115,0
|
|
20231122,094600,22138265,4115,4115,4115,4115,0
|
|
20231122,094500,22138265,4115,4115,4115,4115,0
|
|
20231122,094400,22138265,4115,4115,4115,4115,139
|
|
20231122,094300,21566280,4120,4120,4120,4120,177
|
|
20231122,094200,20837040,4120,4120,4120,4120,137
|
|
20231122,094100,20272600,4120,4120,4120,4120,44
|
|
20231122,094000,20091320,4120,4120,4120,4120,0
|
|
20231122,093900,20091320,4120,4125,4125,4120,435
|
|
20231122,093800,18297000,4125,4125,4125,4125,13
|
|
20231122,093700,18243375,4125,4125,4125,4125,144
|
|
20231122,093600,17649375,4125,4130,4130,4125,579
|
|
20231122,093500,15260545,4130,4130,4130,4130,0
|
|
20231122,093400,15260545,4130,4130,4130,4130,20
|
|
20231122,093300,15177945,4155,4155,4155,4155,0
|
|
20231122,093200,15177945,4155,4155,4155,4155,0
|
|
20231122,093100,15177945,4155,4155,4155,4155,1
|
|
20231122,093000,15173790,4155,4155,4155,4155,3
|
|
20231122,092900,15161325,4130,4130,4130,4125,121
|
|
20231122,092800,14661600,4130,4130,4130,4130,0
|
|
20231122,092700,14661600,4130,4130,4130,4130,0
|
|
20231122,092600,14661600,4130,4130,4130,4130,0
|
|
20231122,092500,14661600,4130,4130,4130,4130,0
|
|
20231122,092400,14661600,4130,4135,4135,4130,4
|
|
20231122,092300,14645070,4135,4135,4135,4135,2
|
|
20231122,092200,14636800,4135,4135,4135,4135,0
|
|
20231122,092100,14636800,4135,4135,4135,4135,0
|
|
20231122,092000,14636800,4135,4135,4135,4135,0
|
|
20231122,091900,14636800,4135,4135,4135,4135,0
|
|
20231122,091800,14636800,4135,4140,4140,4135,572
|
|
20231122,091700,12270935,4140,4140,4140,4140,0
|
|
20231122,091600,12270935,4140,4140,4140,4140,25
|
|
20231122,091500,12167435,4140,4140,4140,4140,0
|
|
20231122,091400,12167435,4140,4140,4140,4140,0
|
|
20231122,091300,12167435,4140,4140,4140,4140,0
|
|
20231122,091200,12167435,4140,4140,4140,4140,0
|
|
20231122,091100,12167435,4140,4140,4140,4140,0
|
|
20231122,091000,12167435,4140,4140,4140,4140,0
|
|
20231122,090900,12167435,4140,4140,4140,4140,309
|
|
20231122,090800,10888175,4140,4140,4140,4140,33
|
|
20231122,090700,10751555,4140,4150,4150,4140,1140
|
|
20231122,090600,6027075,4150,4150,4150,4150,12
|
|
20231122,090500,5977275,4170,4170,4170,4170,12
|
|
20231122,090400,5927235,4170,4155,4170,4155,991
|
|
20231122,090300,1794960,4155,4155,4155,4155,0
|
|
20231122,090200,1794960,4155,4155,4155,4155,200
|
|
20231122,090100,963960,4155,4155,4155,4155,0
|
|
20231122,090000,963960,4155,4155,4155,4155,232
|