655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195200,78182055,4615,4615,4615,4615,629
|
|
20231122,195100,78182055,4615,4615,4615,4615,0
|
|
20231122,195000,78182055,4615,4615,4615,4615,0
|
|
20231122,194900,78182055,4615,4615,4615,4615,0
|
|
20231122,194800,78182055,4615,4615,4615,4615,0
|
|
20231122,194700,78182055,4615,4615,4615,4615,0
|
|
20231122,194600,78182055,4615,4615,4615,4615,0
|
|
20231122,194500,78182055,4615,4615,4615,4615,0
|
|
20231122,194400,78182055,4615,4615,4615,4615,0
|
|
20231122,194300,78182055,4615,4615,4615,4615,0
|
|
20231122,194200,78182055,4615,4615,4615,4615,0
|
|
20231122,194100,78182055,4615,4615,4615,4615,0
|
|
20231122,194000,78182055,4615,4615,4615,4615,0
|
|
20231122,193900,78182055,4615,4615,4615,4615,0
|
|
20231122,193800,78182055,4615,4615,4615,4615,0
|
|
20231122,193700,78182055,4615,4615,4615,4615,0
|
|
20231122,193600,78182055,4615,4615,4615,4615,0
|
|
20231122,193500,78182055,4615,4615,4615,4615,0
|
|
20231122,193400,78182055,4615,4615,4615,4615,0
|
|
20231122,193300,78182055,4615,4615,4615,4615,0
|
|
20231122,193200,78182055,4615,4615,4615,4615,0
|
|
20231122,193100,78182055,4615,4615,4615,4615,0
|
|
20231122,193000,78182055,4615,4615,4615,4615,0
|
|
20231122,192900,78182055,4615,4615,4615,4615,0
|
|
20231122,192800,78182055,4615,4615,4615,4615,0
|
|
20231122,192700,78182055,4615,4615,4615,4615,0
|
|
20231122,192600,78182055,4615,4615,4615,4615,0
|
|
20231122,192500,78182055,4615,4615,4615,4615,0
|
|
20231122,192400,78182055,4615,4615,4615,4615,0
|
|
20231122,192300,78182055,4615,4615,4615,4615,0
|
|
20231122,192200,78182055,4615,4615,4615,4615,629
|
|
20231122,192100,78182055,4615,4615,4615,4615,0
|
|
20231122,192000,78182055,4615,4615,4615,4615,0
|
|
20231122,191900,78182055,4615,4615,4615,4615,0
|
|
20231122,191800,78182055,4615,4615,4615,4615,0
|
|
20231122,191700,78182055,4615,4615,4615,4615,0
|
|
20231122,191600,78182055,4615,4615,4615,4615,0
|
|
20231122,191500,78182055,4615,4615,4615,4615,0
|
|
20231122,191400,78182055,4615,4615,4615,4615,0
|
|
20231122,191300,78182055,4615,4615,4615,4615,0
|
|
20231122,191200,78182055,4615,4615,4615,4615,0
|
|
20231122,191100,78182055,4615,4615,4615,4615,0
|
|
20231122,191000,78182055,4615,4615,4615,4615,0
|
|
20231122,190900,78182055,4615,4615,4615,4615,0
|
|
20231122,190800,78182055,4615,4615,4615,4615,0
|
|
20231122,190700,78182055,4615,4615,4615,4615,0
|
|
20231122,190600,78182055,4615,4615,4615,4615,0
|
|
20231122,190500,78182055,4615,4615,4615,4615,0
|
|
20231122,190400,78182055,4615,4615,4615,4615,0
|
|
20231122,190300,78182055,4615,4615,4615,4615,0
|
|
20231122,190200,78182055,4615,4615,4615,4615,0
|
|
20231122,190100,78182055,4615,4615,4615,4615,0
|
|
20231122,190000,78182055,4615,4615,4615,4615,0
|
|
20231122,185900,78182055,4615,4615,4615,4615,0
|
|
20231122,185800,78182055,4615,4615,4615,4615,0
|
|
20231122,185700,78182055,4615,4615,4615,4615,0
|
|
20231122,185600,78182055,4615,4615,4615,4615,0
|
|
20231122,185500,78182055,4615,4615,4615,4615,0
|
|
20231122,185400,78182055,4615,4615,4615,4615,0
|
|
20231122,185300,78182055,4615,4615,4615,4615,0
|
|
20231122,185200,78182055,4615,4615,4615,4615,629
|
|
20231122,185100,78182055,4615,4615,4615,4615,0
|
|
20231122,185000,78182055,4615,4615,4615,4615,0
|
|
20231122,184900,78182055,4615,4615,4615,4615,0
|
|
20231122,184800,78182055,4615,4615,4615,4615,0
|
|
20231122,184700,78182055,4615,4615,4615,4615,0
|
|
20231122,184600,78182055,4615,4615,4615,4615,0
|
|
20231122,184500,78182055,4615,4615,4615,4615,0
|
|
20231122,184400,78182055,4615,4615,4615,4615,0
|
|
20231122,184300,78182055,4615,4615,4615,4615,0
|
|
20231122,184200,78182055,4615,4615,4615,4615,0
|
|
20231122,184100,78182055,4615,4615,4615,4615,0
|
|
20231122,184000,78182055,4615,4615,4615,4615,0
|
|
20231122,183900,78182055,4615,4615,4615,4615,0
|
|
20231122,183800,78182055,4615,4615,4615,4615,0
|
|
20231122,183700,78182055,4615,4615,4615,4615,0
|
|
20231122,183600,78182055,4615,4615,4615,4615,0
|
|
20231122,183500,78182055,4615,4615,4615,4615,0
|
|
20231122,183400,78182055,4615,4615,4615,4615,0
|
|
20231122,183300,78182055,4615,4615,4615,4615,0
|
|
20231122,183200,78182055,4615,4615,4615,4615,0
|
|
20231122,183100,78182055,4615,4615,4615,4615,0
|
|
20231122,183000,78182055,4615,4615,4615,4615,0
|
|
20231122,182900,78182055,4615,4615,4615,4615,0
|
|
20231122,182800,78182055,4615,4615,4615,4615,0
|
|
20231122,182700,78182055,4615,4615,4615,4615,0
|
|
20231122,182600,78182055,4615,4615,4615,4615,0
|
|
20231122,182500,78182055,4615,4615,4615,4615,0
|
|
20231122,182400,78182055,4615,4615,4615,4615,0
|
|
20231122,182300,78182055,4615,4615,4615,4615,0
|
|
20231122,182200,78182055,4615,4615,4615,4615,629
|
|
20231122,182100,78182055,4615,4615,4615,4615,0
|
|
20231122,182000,78182055,4615,4615,4615,4615,0
|
|
20231122,181900,78182055,4615,4615,4615,4615,0
|
|
20231122,181800,78182055,4615,4615,4615,4615,0
|
|
20231122,181700,78182055,4615,4615,4615,4615,0
|
|
20231122,181600,78182055,4615,4615,4615,4615,0
|
|
20231122,181500,78182055,4615,4615,4615,4615,0
|
|
20231122,181400,78182055,4615,4615,4615,4615,0
|
|
20231122,181300,78182055,4615,4615,4615,4615,0
|
|
20231122,181200,78182055,4615,4615,4615,4615,0
|
|
20231122,181100,78182055,4615,4615,4615,4615,0
|
|
20231122,181000,78182055,4615,4615,4615,4615,0
|
|
20231122,180900,78182055,4615,4615,4615,4615,0
|
|
20231122,180800,78182055,4615,4615,4615,4615,0
|
|
20231122,180700,78182055,4615,4615,4615,4615,0
|
|
20231122,180600,78182055,4615,4615,4615,4615,0
|
|
20231122,180500,78182055,4615,4615,4615,4615,0
|
|
20231122,180400,78182055,4615,4615,4615,4615,0
|
|
20231122,180300,78182055,4615,4615,4615,4615,0
|
|
20231122,180200,78182055,4615,4615,4615,4615,0
|
|
20231122,180100,78182055,4615,4615,4615,4615,0
|
|
20231122,180000,78182055,4615,4615,4615,4615,0
|
|
20231122,175900,78182055,4615,4615,4615,4615,0
|
|
20231122,175800,78182055,4615,4615,4615,4615,0
|
|
20231122,175700,78182055,4615,4615,4615,4615,0
|
|
20231122,175600,78182055,4615,4615,4615,4615,0
|
|
20231122,175500,78182055,4615,4615,4615,4615,0
|
|
20231122,175400,78182055,4615,4615,4615,4615,0
|
|
20231122,175300,78182055,4615,4615,4615,4615,0
|
|
20231122,175200,78182055,4615,4615,4615,4615,629
|
|
20231122,175100,78182055,4615,4615,4615,4615,0
|
|
20231122,175000,78182055,4615,4615,4615,4615,0
|
|
20231122,174900,78182055,4615,4615,4615,4615,0
|
|
20231122,174800,78182055,4615,4615,4615,4615,0
|
|
20231122,174700,78182055,4615,4615,4615,4615,0
|
|
20231122,174600,78182055,4615,4615,4615,4615,0
|
|
20231122,174500,78182055,4615,4615,4615,4615,0
|
|
20231122,174400,78182055,4615,4615,4615,4615,0
|
|
20231122,174300,78182055,4615,4615,4615,4615,0
|
|
20231122,174200,78182055,4615,4615,4615,4615,0
|
|
20231122,174100,78182055,4615,4615,4615,4615,0
|
|
20231122,174000,78182055,4615,4615,4615,4615,0
|
|
20231122,173900,78182055,4615,4615,4615,4615,0
|
|
20231122,173800,78182055,4615,4615,4615,4615,0
|
|
20231122,173700,78182055,4615,4615,4615,4615,0
|
|
20231122,173600,78182055,4615,4615,4615,4615,0
|
|
20231122,173500,78182055,4615,4615,4615,4615,0
|
|
20231122,173400,78182055,4615,4615,4615,4615,0
|
|
20231122,173300,78182055,4615,4615,4615,4615,0
|
|
20231122,173200,78182055,4615,4615,4615,4615,0
|
|
20231122,173100,78182055,4615,4615,4615,4615,0
|
|
20231122,173000,78182055,4615,4615,4615,4615,0
|
|
20231122,172900,78182055,4615,4615,4615,4615,0
|
|
20231122,172800,78182055,4615,4615,4615,4615,0
|
|
20231122,172700,78182055,4615,4615,4615,4615,0
|
|
20231122,172600,78182055,4615,4615,4615,4615,0
|
|
20231122,172500,78182055,4615,4615,4615,4615,0
|
|
20231122,172400,78182055,4615,4615,4615,4615,0
|
|
20231122,172300,78182055,4615,4615,4615,4615,0
|
|
20231122,172200,78182055,4615,4615,4615,4615,629
|
|
20231122,172100,78182055,4615,4615,4615,4615,0
|
|
20231122,172000,78182055,4615,4615,4615,4615,0
|
|
20231122,171900,78182055,4615,4615,4615,4615,0
|
|
20231122,171800,78182055,4615,4615,4615,4615,0
|
|
20231122,171700,78182055,4615,4615,4615,4615,0
|
|
20231122,171600,78182055,4615,4615,4615,4615,0
|
|
20231122,171500,78182055,4615,4615,4615,4615,0
|
|
20231122,171400,78182055,4615,4615,4615,4615,0
|
|
20231122,171300,78182055,4615,4615,4615,4615,0
|
|
20231122,171200,78182055,4615,4615,4615,4615,0
|
|
20231122,171100,78182055,4615,4615,4615,4615,0
|
|
20231122,171000,78182055,4615,4615,4615,4615,0
|
|
20231122,170900,78182055,4615,4615,4615,4615,0
|
|
20231122,170800,78182055,4615,4615,4615,4615,0
|
|
20231122,170700,78182055,4615,4615,4615,4615,0
|
|
20231122,170600,78182055,4615,4615,4615,4615,0
|
|
20231122,170500,78182055,4615,4615,4615,4615,0
|
|
20231122,170400,78182055,4615,4615,4615,4615,0
|
|
20231122,170300,78182055,4615,4615,4615,4615,0
|
|
20231122,170200,78182055,4615,4615,4615,4615,0
|
|
20231122,170100,78182055,4615,4615,4615,4615,0
|
|
20231122,170000,78182055,4615,4615,4615,4615,0
|
|
20231122,165900,78182055,4615,4615,4615,4615,0
|
|
20231122,165800,78182055,4615,4615,4615,4615,0
|
|
20231122,165700,78182055,4615,4615,4615,4615,0
|
|
20231122,165600,78182055,4615,4615,4615,4615,0
|
|
20231122,165500,78182055,4615,4615,4615,4615,0
|
|
20231122,165400,78182055,4615,4615,4615,4615,0
|
|
20231122,165300,78182055,4615,4615,4615,4615,0
|
|
20231122,165200,78182055,4615,4615,4615,4615,629
|
|
20231122,165100,78182055,4615,4615,4615,4615,0
|
|
20231122,165000,78182055,4615,4615,4615,4615,0
|
|
20231122,164900,78182055,4615,4615,4615,4615,0
|
|
20231122,164800,78182055,4615,4615,4615,4615,0
|
|
20231122,164700,78182055,4615,4615,4615,4615,0
|
|
20231122,164600,78182055,4615,4615,4615,4615,0
|
|
20231122,164500,78182055,4615,4615,4615,4615,0
|
|
20231122,164400,78182055,4615,4615,4615,4615,0
|
|
20231122,164300,78182055,4615,4615,4615,4615,0
|
|
20231122,164200,78182055,4615,4615,4615,4615,0
|
|
20231122,164100,78182055,4615,4615,4615,4615,0
|
|
20231122,164000,78182055,4615,4615,4615,4615,0
|
|
20231122,163900,78182055,4615,4615,4615,4615,0
|
|
20231122,163800,78182055,4615,4615,4615,4615,0
|
|
20231122,163700,78182055,4615,4615,4615,4615,0
|
|
20231122,163600,78182055,4615,4615,4615,4615,0
|
|
20231122,163500,78182055,4615,4615,4615,4615,0
|
|
20231122,163400,78182055,4615,4615,4615,4615,0
|
|
20231122,163300,78182055,4615,4615,4615,4615,0
|
|
20231122,163200,78182055,4615,4615,4615,4615,0
|
|
20231122,163100,78182055,4615,4615,4615,4615,0
|
|
20231122,163000,78182055,4615,4615,4615,4615,0
|
|
20231122,162900,78182055,4615,4615,4615,4615,0
|
|
20231122,162800,78182055,4615,4615,4615,4615,0
|
|
20231122,162700,78182055,4615,4615,4615,4615,0
|
|
20231122,162600,78182055,4615,4615,4615,4615,0
|
|
20231122,162500,78182055,4615,4615,4615,4615,0
|
|
20231122,162400,78182055,4615,4615,4615,4615,0
|
|
20231122,162300,78182055,4615,4615,4615,4615,0
|
|
20231122,162200,78182055,4615,4615,4615,4615,629
|
|
20231122,162100,78182055,4615,4615,4615,4615,0
|
|
20231122,162000,78182055,4615,4615,4615,4615,0
|
|
20231122,161900,78182055,4615,4615,4615,4615,0
|
|
20231122,161800,78182055,4615,4615,4615,4615,0
|
|
20231122,161700,78182055,4615,4615,4615,4615,0
|
|
20231122,161600,78182055,4615,4615,4615,4615,0
|
|
20231122,161500,78182055,4615,4615,4615,4615,0
|
|
20231122,161400,78182055,4615,4615,4615,4615,0
|
|
20231122,161300,78182055,4615,4615,4615,4615,0
|
|
20231122,161200,78182055,4615,4615,4615,4615,0
|
|
20231122,161100,78182055,4615,4615,4615,4615,0
|
|
20231122,161000,78182055,4615,4615,4615,4615,0
|
|
20231122,160900,78182055,4615,4615,4615,4615,0
|
|
20231122,160800,78182055,4615,4615,4615,4615,0
|
|
20231122,160700,78182055,4615,4615,4615,4615,0
|
|
20231122,160600,78182055,4615,4615,4615,4615,0
|
|
20231122,160500,78182055,4615,4615,4615,4615,0
|
|
20231122,160400,78182055,4615,4615,4615,4615,0
|
|
20231122,160300,78182055,4615,4615,4615,4615,0
|
|
20231122,160200,78182055,4615,4615,4615,4615,0
|
|
20231122,160100,78182055,4615,4615,4615,4615,0
|
|
20231122,160000,78182055,4615,4615,4615,4615,0
|
|
20231122,155900,78182055,4615,4615,4615,4615,0
|
|
20231122,155800,78182055,4615,4615,4615,4615,0
|
|
20231122,155700,78182055,4615,4615,4615,4615,0
|
|
20231122,155600,78182055,4615,4615,4615,4615,0
|
|
20231122,155500,78182055,4615,4615,4615,4615,0
|
|
20231122,155400,78182055,4615,4615,4615,4615,0
|
|
20231122,155300,78182055,4615,4615,4615,4615,0
|
|
20231122,155200,78182055,4615,4615,4615,4615,629
|
|
20231122,155100,78182055,4615,4615,4615,4615,0
|
|
20231122,155000,78182055,4615,4615,4615,4615,0
|
|
20231122,154900,78182055,4615,4615,4615,4615,0
|
|
20231122,154800,78182055,4615,4615,4615,4615,0
|
|
20231122,154700,78182055,4615,4615,4615,4615,0
|
|
20231122,154600,78182055,4615,4615,4615,4615,0
|
|
20231122,154500,78182055,4615,4615,4615,4615,0
|
|
20231122,154400,78182055,4615,4615,4615,4615,0
|
|
20231122,154300,78182055,4615,4615,4615,4615,0
|
|
20231122,154200,78182055,4615,4615,4615,4615,0
|
|
20231122,154100,78182055,4615,4615,4615,4615,0
|
|
20231122,154000,78182055,4615,4615,4615,4615,0
|
|
20231122,153900,78182055,4615,4615,4615,4615,0
|
|
20231122,153800,78182055,4615,4615,4615,4615,0
|
|
20231122,153700,78182055,4615,4615,4615,4615,0
|
|
20231122,153600,78182055,4615,4615,4615,4615,0
|
|
20231122,153500,78182055,4615,4615,4615,4615,0
|
|
20231122,153400,78182055,4615,4615,4615,4615,0
|
|
20231122,153300,78182055,4615,4615,4615,4615,0
|
|
20231122,153200,78182055,4615,4615,4615,4615,0
|
|
20231122,153100,78182055,4615,4615,4615,4615,0
|
|
20231122,153000,78182055,4615,4615,4615,4615,629
|
|
20231122,152900,75279220,4610,4610,4610,4610,0
|
|
20231122,152800,75279220,4610,4610,4610,4610,0
|
|
20231122,152700,75279220,4610,4610,4610,4610,0
|
|
20231122,152600,75279220,4610,4610,4610,4610,0
|
|
20231122,152500,75279220,4610,4610,4610,4610,0
|
|
20231122,152400,75279220,4610,4610,4610,4610,0
|
|
20231122,152300,75279220,4610,4610,4610,4610,0
|
|
20231122,152200,75279220,4610,4610,4610,4610,0
|
|
20231122,152100,75279220,4610,4610,4610,4610,0
|
|
20231122,152000,75279220,4610,4610,4610,4610,0
|
|
20231122,151900,75279220,4610,4610,4610,4610,0
|
|
20231122,151800,75279220,4610,4610,4610,4610,0
|
|
20231122,151700,75279220,4610,4610,4610,4610,0
|
|
20231122,151600,75279220,4610,4610,4610,4610,46
|
|
20231122,151500,75067160,4610,4610,4610,4610,0
|
|
20231122,151400,75067160,4610,4610,4610,4610,0
|
|
20231122,151300,75067160,4610,4610,4610,4610,0
|
|
20231122,151200,75067160,4610,4610,4610,4610,0
|
|
20231122,151100,75067160,4610,4610,4610,4610,0
|
|
20231122,151000,75067160,4610,4610,4610,4610,0
|
|
20231122,150900,75067160,4610,4610,4610,4610,0
|
|
20231122,150800,75067160,4610,4610,4610,4610,11
|
|
20231122,150700,75016450,4610,4610,4610,4610,0
|
|
20231122,150600,75016450,4610,4610,4610,4610,0
|
|
20231122,150500,75016450,4610,4610,4610,4610,0
|
|
20231122,150400,75016450,4610,4610,4610,4610,0
|
|
20231122,150300,75016450,4610,4610,4610,4610,0
|
|
20231122,150200,75016450,4610,4610,4610,4610,0
|
|
20231122,150100,75016450,4610,4610,4610,4610,0
|
|
20231122,150000,75016450,4610,4610,4610,4610,76
|
|
20231122,145900,74666090,4610,4610,4610,4610,22
|
|
20231122,145800,74564670,4610,4610,4610,4610,2
|
|
20231122,145700,74555450,4615,4615,4615,4615,0
|
|
20231122,145600,74555450,4615,4615,4615,4615,0
|
|
20231122,145500,74555450,4615,4615,4615,4615,0
|
|
20231122,145400,74555450,4615,4615,4615,4615,0
|
|
20231122,145300,74555450,4615,4615,4615,4615,0
|
|
20231122,145200,74555450,4615,4615,4615,4615,100
|
|
20231122,145100,74093950,4615,4615,4615,4615,7
|
|
20231122,145000,74061645,4615,4615,4615,4615,2
|
|
20231122,144900,74052415,4615,4615,4615,4615,0
|
|
20231122,144800,74052415,4615,4615,4615,4615,255
|
|
20231122,144700,72875590,4615,4615,4615,4615,0
|
|
20231122,144600,72875590,4615,4615,4615,4615,746
|
|
20231122,144500,69432800,4615,4615,4615,4615,1
|
|
20231122,144400,69428185,4620,4620,4620,4620,14
|
|
20231122,144300,69363505,4620,4620,4620,4620,0
|
|
20231122,144200,69363505,4620,4620,4620,4620,1
|
|
20231122,144100,69358885,4605,4605,4605,4605,0
|
|
20231122,144000,69358885,4605,4605,4605,4605,0
|
|
20231122,143900,69358885,4605,4605,4605,4605,0
|
|
20231122,143800,69358885,4605,4605,4605,4605,0
|
|
20231122,143700,69358885,4605,4605,4605,4605,0
|
|
20231122,143600,69358885,4605,4605,4605,4605,0
|
|
20231122,143500,69358885,4605,4605,4605,4605,0
|
|
20231122,143400,69358885,4605,4605,4605,4605,0
|
|
20231122,143300,69358885,4605,4605,4605,4605,0
|
|
20231122,143200,69358885,4605,4605,4605,4605,0
|
|
20231122,143100,69358885,4605,4605,4605,4605,0
|
|
20231122,143000,69358885,4605,4605,4605,4605,0
|
|
20231122,142900,69358885,4605,4605,4605,4605,0
|
|
20231122,142800,69358885,4605,4605,4605,4605,0
|
|
20231122,142700,69358885,4605,4605,4605,4605,0
|
|
20231122,142600,69358885,4605,4605,4605,4605,0
|
|
20231122,142500,69358885,4605,4605,4605,4605,0
|
|
20231122,142400,69358885,4605,4605,4605,4605,6
|
|
20231122,142300,69331255,4605,4605,4605,4605,0
|
|
20231122,142200,69331255,4605,4605,4605,4605,0
|
|
20231122,142100,69331255,4605,4605,4605,4605,0
|
|
20231122,142000,69331255,4605,4605,4605,4605,0
|
|
20231122,141900,69331255,4605,4605,4605,4605,159
|
|
20231122,141800,68599060,4605,4605,4605,4605,0
|
|
20231122,141700,68599060,4605,4605,4605,4605,0
|
|
20231122,141600,68599060,4605,4605,4605,4605,0
|
|
20231122,141500,68599060,4605,4605,4605,4605,0
|
|
20231122,141400,68599060,4605,4605,4605,4605,0
|
|
20231122,141300,68599060,4605,4605,4605,4605,141
|
|
20231122,141200,67949755,4605,4605,4605,4605,18
|
|
20231122,141100,67866865,4620,4620,4620,4620,0
|
|
20231122,141000,67866865,4620,4620,4620,4620,0
|
|
20231122,140900,67866865,4620,4620,4620,4620,0
|
|
20231122,140800,67866865,4620,4620,4620,4620,0
|
|
20231122,140700,67866865,4620,4620,4620,4620,0
|
|
20231122,140600,67866865,4620,4620,4620,4620,0
|
|
20231122,140500,67866865,4620,4620,4620,4620,0
|
|
20231122,140400,67866865,4620,4620,4620,4620,0
|
|
20231122,140300,67866865,4620,4620,4620,4620,0
|
|
20231122,140200,67866865,4620,4620,4620,4620,0
|
|
20231122,140100,67866865,4620,4620,4620,4620,0
|
|
20231122,140000,67866865,4620,4620,4620,4620,0
|
|
20231122,135900,67866865,4620,4620,4620,4620,200
|
|
20231122,135800,66942865,4620,4615,4620,4615,4
|
|
20231122,135700,66924390,4600,4600,4600,4600,0
|
|
20231122,135600,66924390,4600,4600,4600,4600,0
|
|
20231122,135500,66924390,4600,4610,4610,4600,1445
|
|
20231122,135400,60274750,4610,4610,4610,4610,0
|
|
20231122,135300,60274750,4610,4615,4615,4610,74
|
|
20231122,135200,59933605,4620,4620,4620,4620,0
|
|
20231122,135100,59933605,4620,4620,4620,4620,0
|
|
20231122,135000,59933605,4620,4620,4620,4620,0
|
|
20231122,134900,59933605,4620,4620,4620,4620,0
|
|
20231122,134800,59933605,4620,4620,4620,4620,0
|
|
20231122,134700,59933605,4620,4620,4620,4620,0
|
|
20231122,134600,59933605,4620,4620,4620,4620,0
|
|
20231122,134500,59933605,4620,4620,4620,4620,100
|
|
20231122,134400,59471605,4620,4620,4620,4620,0
|
|
20231122,134300,59471605,4620,4620,4620,4620,0
|
|
20231122,134200,59471605,4620,4620,4620,4620,0
|
|
20231122,134100,59471605,4620,4620,4620,4620,0
|
|
20231122,134000,59471605,4620,4620,4620,4620,0
|
|
20231122,133900,59471605,4620,4620,4620,4620,0
|
|
20231122,133800,59471605,4620,4620,4620,4620,0
|
|
20231122,133700,59471605,4620,4620,4620,4620,0
|
|
20231122,133600,59471605,4620,4620,4620,4620,0
|
|
20231122,133500,59471605,4620,4620,4620,4620,0
|
|
20231122,133400,59471605,4620,4620,4620,4620,0
|
|
20231122,133300,59471605,4620,4620,4620,4620,0
|
|
20231122,133200,59471605,4620,4620,4620,4620,99
|
|
20231122,133100,59014225,4620,4620,4620,4620,0
|
|
20231122,133000,59014225,4620,4620,4620,4620,0
|
|
20231122,132900,59014225,4620,4620,4620,4620,0
|
|
20231122,132800,59014225,4620,4620,4620,4620,0
|
|
20231122,132700,59014225,4620,4620,4620,4620,0
|
|
20231122,132600,59014225,4620,4620,4620,4620,0
|
|
20231122,132500,59014225,4620,4620,4620,4620,0
|
|
20231122,132400,59014225,4620,4620,4620,4620,0
|
|
20231122,132300,59014225,4620,4620,4620,4620,0
|
|
20231122,132200,59014225,4620,4620,4620,4620,0
|
|
20231122,132100,59014225,4620,4620,4620,4620,0
|
|
20231122,132000,59014225,4620,4620,4620,4620,0
|
|
20231122,131900,59014225,4620,4620,4620,4620,0
|
|
20231122,131800,59014225,4620,4620,4620,4620,0
|
|
20231122,131700,59014225,4620,4620,4620,4620,0
|
|
20231122,131600,59014225,4620,4620,4620,4620,0
|
|
20231122,131500,59014225,4620,4620,4620,4620,0
|
|
20231122,131400,59014225,4620,4620,4620,4620,0
|
|
20231122,131300,59014225,4620,4620,4620,4620,0
|
|
20231122,131200,59014225,4620,4620,4620,4620,0
|
|
20231122,131100,59014225,4620,4620,4620,4620,0
|
|
20231122,131000,59014225,4620,4620,4620,4620,0
|
|
20231122,130900,59014225,4620,4620,4620,4620,0
|
|
20231122,130800,59014225,4620,4620,4620,4620,0
|
|
20231122,130700,59014225,4620,4620,4620,4620,0
|
|
20231122,130600,59014225,4620,4620,4620,4620,30
|
|
20231122,130500,58875625,4620,4620,4620,4620,0
|
|
20231122,130400,58875625,4620,4620,4620,4620,0
|
|
20231122,130300,58875625,4620,4620,4620,4620,1
|
|
20231122,130200,58871005,4600,4600,4600,4600,0
|
|
20231122,130100,58871005,4600,4600,4600,4600,2
|
|
20231122,130000,58861805,4600,4600,4600,4600,7
|
|
20231122,125900,58829605,4600,4600,4600,4600,1
|
|
20231122,125800,58825005,4600,4600,4600,4600,0
|
|
20231122,125700,58825005,4600,4600,4600,4600,0
|
|
20231122,125600,58825005,4600,4600,4600,4600,6
|
|
20231122,125500,58797405,4620,4620,4620,4620,0
|
|
20231122,125400,58797405,4620,4620,4620,4620,0
|
|
20231122,125300,58797405,4620,4620,4620,4620,0
|
|
20231122,125200,58797405,4620,4620,4620,4620,200
|
|
20231122,125100,57873405,4625,4625,4625,4625,0
|
|
20231122,125000,57873405,4625,4610,4625,4610,436
|
|
20231122,124900,55858965,4595,4595,4595,4595,0
|
|
20231122,124800,55858965,4595,4595,4595,4595,0
|
|
20231122,124700,55858965,4595,4595,4595,4595,0
|
|
20231122,124600,55858965,4595,4595,4595,4595,0
|
|
20231122,124500,55858965,4595,4595,4595,4595,0
|
|
20231122,124400,55858965,4595,4595,4595,4595,0
|
|
20231122,124300,55858965,4595,4595,4595,4595,0
|
|
20231122,124200,55858965,4595,4595,4595,4595,0
|
|
20231122,124100,55858965,4595,4595,4595,4595,77
|
|
20231122,124000,55505150,4605,4605,4605,4605,0
|
|
20231122,123900,55505150,4605,4605,4605,4605,0
|
|
20231122,123800,55505150,4605,4605,4605,4605,104
|
|
20231122,123700,55026230,4610,4610,4610,4610,0
|
|
20231122,123600,55026230,4610,4610,4610,4610,0
|
|
20231122,123500,55026230,4610,4610,4610,4610,0
|
|
20231122,123400,55026230,4610,4610,4610,4610,0
|
|
20231122,123300,55026230,4610,4610,4610,4610,0
|
|
20231122,123200,55026230,4610,4610,4610,4610,0
|
|
20231122,123100,55026230,4610,4610,4610,4610,0
|
|
20231122,123000,55026230,4610,4610,4610,4610,1
|
|
20231122,122900,55021620,4590,4590,4590,4590,0
|
|
20231122,122800,55021620,4590,4590,4590,4590,0
|
|
20231122,122700,55021620,4590,4590,4590,4590,518
|
|
20231122,122600,52644000,4595,4595,4595,4595,0
|
|
20231122,122500,52644000,4595,4595,4595,4595,3
|
|
20231122,122400,52630215,4595,4595,4595,4595,0
|
|
20231122,122300,52630215,4595,4595,4595,4595,96
|
|
20231122,122200,52189095,4610,4610,4610,4610,0
|
|
20231122,122100,52189095,4610,4610,4610,4610,0
|
|
20231122,122000,52189095,4610,4610,4610,4610,0
|
|
20231122,121900,52189095,4610,4610,4610,4610,0
|
|
20231122,121800,52189095,4610,4610,4610,4610,2
|
|
20231122,121700,52179875,4610,4610,4610,4610,0
|
|
20231122,121600,52179875,4610,4610,4610,4610,1
|
|
20231122,121500,52175265,4595,4600,4600,4595,133
|
|
20231122,121400,51563715,4610,4610,4610,4610,0
|
|
20231122,121300,51563715,4610,4610,4610,4610,0
|
|
20231122,121200,51563715,4610,4610,4610,4610,0
|
|
20231122,121100,51563715,4610,4595,4610,4590,95
|
|
20231122,121000,51127545,4595,4595,4595,4595,562
|
|
20231122,120900,48545155,4595,4595,4595,4595,0
|
|
20231122,120800,48545155,4595,4595,4595,4595,0
|
|
20231122,120700,48545155,4595,4595,4595,4595,0
|
|
20231122,120600,48545155,4595,4595,4595,4595,3
|
|
20231122,120500,48531370,4600,4600,4600,4600,0
|
|
20231122,120400,48531370,4600,4600,4600,4600,0
|
|
20231122,120300,48531370,4600,4600,4600,4600,0
|
|
20231122,120200,48531370,4600,4600,4600,4600,0
|
|
20231122,120100,48531370,4600,4600,4600,4600,0
|
|
20231122,120000,48531370,4600,4600,4600,4600,0
|
|
20231122,115900,48531370,4600,4600,4600,4600,0
|
|
20231122,115800,48531370,4600,4600,4600,4600,0
|
|
20231122,115700,48531370,4600,4600,4600,4600,0
|
|
20231122,115600,48531370,4600,4600,4600,4600,0
|
|
20231122,115500,48531370,4600,4600,4600,4600,551
|
|
20231122,115400,45996770,4620,4620,4620,4620,0
|
|
20231122,115300,45996770,4620,4620,4620,4620,0
|
|
20231122,115200,45996770,4620,4620,4620,4620,0
|
|
20231122,115100,45996770,4620,4620,4620,4620,0
|
|
20231122,115000,45996770,4620,4620,4620,4620,0
|
|
20231122,114900,45996770,4620,4620,4620,4620,0
|
|
20231122,114800,45996770,4620,4620,4620,4620,0
|
|
20231122,114700,45996770,4620,4620,4620,4620,20
|
|
20231122,114600,45904370,4615,4615,4615,4615,0
|
|
20231122,114500,45904370,4615,4615,4615,4615,0
|
|
20231122,114400,45904370,4615,4615,4615,4615,1
|
|
20231122,114300,45899755,4610,4610,4610,4610,0
|
|
20231122,114200,45899755,4610,4610,4610,4610,10
|
|
20231122,114100,45853655,4600,4615,4615,4600,250
|
|
20231122,114000,44703630,4600,4600,4600,4600,0
|
|
20231122,113900,44703630,4600,4600,4600,4600,0
|
|
20231122,113800,44703630,4600,4600,4600,4600,0
|
|
20231122,113700,44703630,4600,4600,4600,4600,0
|
|
20231122,113600,44703630,4600,4600,4600,4600,0
|
|
20231122,113500,44703630,4600,4600,4600,4600,0
|
|
20231122,113400,44703630,4600,4600,4600,4600,0
|
|
20231122,113300,44703630,4600,4600,4600,4600,0
|
|
20231122,113200,44703630,4600,4600,4600,4600,0
|
|
20231122,113100,44703630,4600,4600,4600,4600,0
|
|
20231122,113000,44703630,4600,4620,4620,4600,202
|
|
20231122,112900,43774390,4620,4620,4620,4620,0
|
|
20231122,112800,43774390,4620,4620,4620,4620,0
|
|
20231122,112700,43774390,4620,4620,4620,4620,0
|
|
20231122,112600,43774390,4620,4620,4620,4620,200
|
|
20231122,112500,42850390,4620,4620,4620,4620,0
|
|
20231122,112400,42850390,4620,4620,4620,4620,0
|
|
20231122,112300,42850390,4620,4620,4620,4620,0
|
|
20231122,112200,42850390,4620,4620,4620,4620,0
|
|
20231122,112100,42850390,4620,4620,4620,4620,0
|
|
20231122,112000,42850390,4620,4620,4620,4620,0
|
|
20231122,111900,42850390,4620,4620,4620,4620,0
|
|
20231122,111800,42850390,4620,4620,4620,4620,0
|
|
20231122,111700,42850390,4620,4620,4620,4620,0
|
|
20231122,111600,42850390,4620,4620,4620,4620,0
|
|
20231122,111500,42850390,4620,4620,4620,4620,0
|
|
20231122,111400,42850390,4620,4620,4620,4620,0
|
|
20231122,111300,42850390,4620,4620,4620,4620,0
|
|
20231122,111200,42850390,4620,4620,4620,4620,0
|
|
20231122,111100,42850390,4620,4620,4620,4620,0
|
|
20231122,111000,42850390,4620,4620,4620,4620,0
|
|
20231122,110900,42850390,4620,4620,4620,4620,0
|
|
20231122,110800,42850390,4620,4620,4620,4620,59
|
|
20231122,110700,42577810,4625,4625,4625,4625,0
|
|
20231122,110600,42577810,4625,4625,4625,4625,0
|
|
20231122,110500,42577810,4625,4625,4625,4625,0
|
|
20231122,110400,42577810,4625,4625,4625,4625,0
|
|
20231122,110300,42577810,4625,4625,4625,4625,0
|
|
20231122,110200,42577810,4625,4625,4625,4625,0
|
|
20231122,110100,42577810,4625,4625,4625,4625,0
|
|
20231122,110000,42577810,4625,4625,4625,4625,0
|
|
20231122,105900,42577810,4625,4625,4625,4625,0
|
|
20231122,105800,42577810,4625,4625,4625,4625,0
|
|
20231122,105700,42577810,4625,4625,4625,4625,0
|
|
20231122,105600,42577810,4625,4625,4625,4625,0
|
|
20231122,105500,42577810,4625,4620,4625,4620,108
|
|
20231122,105400,42078630,4625,4625,4625,4625,0
|
|
20231122,105300,42078630,4625,4625,4625,4625,0
|
|
20231122,105200,42078630,4625,4625,4625,4625,0
|
|
20231122,105100,42078630,4625,4625,4625,4625,0
|
|
20231122,105000,42078630,4625,4625,4625,4625,0
|
|
20231122,104900,42078630,4625,4625,4625,4625,280
|
|
20231122,104800,40783630,4625,4625,4625,4625,0
|
|
20231122,104700,40783630,4625,4625,4625,4625,0
|
|
20231122,104600,40783630,4625,4625,4625,4625,0
|
|
20231122,104500,40783630,4625,4625,4625,4625,0
|
|
20231122,104400,40783630,4625,4625,4625,4625,0
|
|
20231122,104300,40783630,4625,4615,4625,4615,1129
|
|
20231122,104200,35567305,4615,4615,4615,4615,8
|
|
20231122,104100,35530385,4620,4620,4620,4620,0
|
|
20231122,104000,35530385,4620,4620,4620,4620,0
|
|
20231122,103900,35530385,4620,4620,4620,4620,0
|
|
20231122,103800,35530385,4620,4620,4620,4620,0
|
|
20231122,103700,35530385,4620,4620,4620,4620,0
|
|
20231122,103600,35530385,4620,4620,4620,4620,0
|
|
20231122,103500,35530385,4620,4620,4620,4620,30
|
|
20231122,103400,35391785,4620,4620,4620,4620,50
|
|
20231122,103300,35160785,4620,4620,4620,4620,0
|
|
20231122,103200,35160785,4620,4620,4620,4620,0
|
|
20231122,103100,35160785,4620,4620,4620,4620,0
|
|
20231122,103000,35160785,4620,4620,4620,4620,0
|
|
20231122,102900,35160785,4620,4620,4620,4620,0
|
|
20231122,102800,35160785,4620,4620,4620,4620,0
|
|
20231122,102700,35160785,4620,4620,4620,4620,0
|
|
20231122,102600,35160785,4620,4620,4620,4620,0
|
|
20231122,102500,35160785,4620,4620,4620,4620,100
|
|
20231122,102400,34698785,4620,4620,4620,4620,0
|
|
20231122,102300,34698785,4620,4620,4620,4620,0
|
|
20231122,102200,34698785,4620,4620,4620,4620,0
|
|
20231122,102100,34698785,4620,4620,4620,4620,100
|
|
20231122,102000,34236785,4620,4620,4620,4620,0
|
|
20231122,101900,34236785,4620,4620,4620,4620,0
|
|
20231122,101800,34236785,4620,4620,4620,4620,0
|
|
20231122,101700,34236785,4620,4620,4620,4620,0
|
|
20231122,101600,34236785,4620,4610,4620,4610,3
|
|
20231122,101500,34222940,4605,4605,4605,4605,1
|
|
20231122,101400,34218335,4585,4585,4585,4585,0
|
|
20231122,101300,34218335,4585,4585,4585,4585,0
|
|
20231122,101200,34218335,4585,4585,4585,4585,0
|
|
20231122,101100,34218335,4585,4585,4585,4585,0
|
|
20231122,101000,34218335,4585,4585,4585,4585,0
|
|
20231122,100900,34218335,4585,4585,4585,4585,0
|
|
20231122,100800,34218335,4585,4585,4585,4585,0
|
|
20231122,100700,34218335,4585,4585,4585,4585,0
|
|
20231122,100600,34218335,4585,4585,4585,4585,0
|
|
20231122,100500,34218335,4585,4585,4585,4585,1
|
|
20231122,100400,34213750,4580,4580,4580,4580,0
|
|
20231122,100300,34213750,4580,4580,4580,4580,15
|
|
20231122,100200,34145050,4580,4580,4580,4580,0
|
|
20231122,100100,34145050,4580,4580,4580,4580,0
|
|
20231122,100000,34145050,4580,4580,4580,4580,0
|
|
20231122,095900,34145050,4580,4580,4580,4580,0
|
|
20231122,095800,34145050,4580,4580,4580,4580,2
|
|
20231122,095700,34135890,4580,4580,4580,4580,600
|
|
20231122,095600,31387890,4580,4595,4595,4580,2598
|
|
20231122,095500,19472075,4595,4595,4595,4595,0
|
|
20231122,095400,19472075,4595,4595,4595,4595,100
|
|
20231122,095300,19012575,4600,4600,4600,4600,77
|
|
20231122,095200,18658375,4600,4600,4600,4600,0
|
|
20231122,095100,18658375,4600,4600,4600,4600,0
|
|
20231122,095000,18658375,4600,4600,4600,4600,0
|
|
20231122,094900,18658375,4600,4600,4600,4600,0
|
|
20231122,094800,18658375,4600,4600,4600,4600,0
|
|
20231122,094700,18658375,4600,4600,4600,4600,20
|
|
20231122,094600,18566375,4600,4600,4600,4600,0
|
|
20231122,094500,18566375,4600,4600,4600,4600,0
|
|
20231122,094400,18566375,4600,4600,4600,4600,0
|
|
20231122,094300,18566375,4600,4600,4600,4600,0
|
|
20231122,094200,18566375,4600,4600,4600,4600,500
|
|
20231122,094100,16266375,4615,4615,4615,4615,15
|
|
20231122,094000,16197150,4615,4615,4615,4615,0
|
|
20231122,093900,16197150,4615,4615,4615,4615,0
|
|
20231122,093800,16197150,4615,4615,4615,4615,3
|
|
20231122,093700,16183305,4615,4615,4615,4615,0
|
|
20231122,093600,16183305,4615,4615,4615,4615,0
|
|
20231122,093500,16183305,4615,4615,4615,4615,0
|
|
20231122,093400,16183305,4615,4615,4615,4615,0
|
|
20231122,093300,16183305,4615,4615,4615,4615,0
|
|
20231122,093200,16183305,4615,4615,4615,4615,1
|
|
20231122,093100,16178690,4605,4605,4605,4605,0
|
|
20231122,093000,16178690,4605,4605,4605,4605,0
|
|
20231122,092900,16178690,4605,4605,4605,4605,0
|
|
20231122,092800,16178690,4605,4605,4605,4605,0
|
|
20231122,092700,16178690,4605,4605,4605,4605,0
|
|
20231122,092600,16178690,4605,4605,4605,4605,0
|
|
20231122,092500,16178690,4605,4605,4605,4605,85
|
|
20231122,092400,15787265,4605,4605,4605,4605,1087
|
|
20231122,092300,10781630,4605,4615,4615,4605,650
|
|
20231122,092200,7787115,4610,4610,4610,4610,0
|
|
20231122,092100,7787115,4610,4610,4610,4610,100
|
|
20231122,092000,7326115,4620,4620,4620,4620,0
|
|
20231122,091900,7326115,4620,4620,4620,4620,0
|
|
20231122,091800,7326115,4620,4620,4620,4620,1
|
|
20231122,091700,7321495,4620,4620,4620,4620,0
|
|
20231122,091600,7321495,4620,4620,4620,4620,10
|
|
20231122,091500,7275295,4625,4620,4625,4620,97
|
|
20231122,091400,6827125,4630,4630,4630,4630,0
|
|
20231122,091300,6827125,4630,4630,4630,4630,0
|
|
20231122,091200,6827125,4630,4625,4630,4625,110
|
|
20231122,091100,6318325,4625,4625,4625,4625,0
|
|
20231122,091000,6318325,4625,4625,4625,4625,0
|
|
20231122,090900,6318325,4625,4625,4625,4625,0
|
|
20231122,090800,6318325,4625,4625,4625,4625,0
|
|
20231122,090700,6318325,4625,4625,4625,4625,17
|
|
20231122,090600,6239700,4600,4600,4600,4600,0
|
|
20231122,090500,6239700,4600,4625,4630,4600,236
|
|
20231122,090400,5148130,4630,4610,4630,4610,389
|
|
20231122,090300,3351420,4605,4600,4605,4600,42
|
|
20231122,090200,3158065,4600,4605,4605,4600,482
|
|
20231122,090100,938500,4600,4600,4600,4600,109
|
|
20231122,090000,437100,4600,4610,4610,4600,95
|