636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,193300,496022480,5550,5550,5550,5550,398
|
|
20231124,193200,496022480,5550,5550,5550,5550,0
|
|
20231124,193100,496022480,5550,5550,5550,5550,0
|
|
20231124,193000,496022480,5550,5550,5550,5550,0
|
|
20231124,192900,496022480,5550,5550,5550,5550,0
|
|
20231124,192800,496022480,5550,5550,5550,5550,0
|
|
20231124,192700,496022480,5550,5550,5550,5550,0
|
|
20231124,192600,496022480,5550,5550,5550,5550,0
|
|
20231124,192500,496022480,5550,5550,5550,5550,0
|
|
20231124,192400,496022480,5550,5550,5550,5550,0
|
|
20231124,192300,496022480,5550,5550,5550,5550,0
|
|
20231124,192200,496022480,5550,5550,5550,5550,0
|
|
20231124,192100,496022480,5550,5550,5550,5550,0
|
|
20231124,192000,496022480,5550,5550,5550,5550,0
|
|
20231124,191900,496022480,5550,5550,5550,5550,0
|
|
20231124,191800,496022480,5550,5550,5550,5550,0
|
|
20231124,191700,496022480,5550,5550,5550,5550,0
|
|
20231124,191600,496022480,5550,5550,5550,5550,0
|
|
20231124,191500,496022480,5550,5550,5550,5550,0
|
|
20231124,191400,496022480,5550,5550,5550,5550,0
|
|
20231124,191300,496022480,5550,5550,5550,5550,0
|
|
20231124,191200,496022480,5550,5550,5550,5550,0
|
|
20231124,191100,496022480,5550,5550,5550,5550,0
|
|
20231124,191000,496022480,5550,5550,5550,5550,0
|
|
20231124,190900,496022480,5550,5550,5550,5550,0
|
|
20231124,190800,496022480,5550,5550,5550,5550,0
|
|
20231124,190700,496022480,5550,5550,5550,5550,0
|
|
20231124,190600,496022480,5550,5550,5550,5550,0
|
|
20231124,190500,496022480,5550,5550,5550,5550,0
|
|
20231124,190400,496022480,5550,5550,5550,5550,0
|
|
20231124,190300,496022480,5550,5550,5550,5550,398
|
|
20231124,190200,496022480,5550,5550,5550,5550,0
|
|
20231124,190100,496022480,5550,5550,5550,5550,0
|
|
20231124,190000,496022480,5550,5550,5550,5550,0
|
|
20231124,185900,496022480,5550,5550,5550,5550,0
|
|
20231124,185800,496022480,5550,5550,5550,5550,0
|
|
20231124,185700,496022480,5550,5550,5550,5550,0
|
|
20231124,185600,496022480,5550,5550,5550,5550,0
|
|
20231124,185500,496022480,5550,5550,5550,5550,0
|
|
20231124,185400,496022480,5550,5550,5550,5550,0
|
|
20231124,185300,496022480,5550,5550,5550,5550,0
|
|
20231124,185200,496022480,5550,5550,5550,5550,0
|
|
20231124,185100,496022480,5550,5550,5550,5550,0
|
|
20231124,185000,496022480,5550,5550,5550,5550,0
|
|
20231124,184900,496022480,5550,5550,5550,5550,0
|
|
20231124,184800,496022480,5550,5550,5550,5550,0
|
|
20231124,184700,496022480,5550,5550,5550,5550,0
|
|
20231124,184600,496022480,5550,5550,5550,5550,0
|
|
20231124,184500,496022480,5550,5550,5550,5550,0
|
|
20231124,184400,496022480,5550,5550,5550,5550,0
|
|
20231124,184300,496022480,5550,5550,5550,5550,0
|
|
20231124,184200,496022480,5550,5550,5550,5550,0
|
|
20231124,184100,496022480,5550,5550,5550,5550,0
|
|
20231124,184000,496022480,5550,5550,5550,5550,0
|
|
20231124,183900,496022480,5550,5550,5550,5550,0
|
|
20231124,183800,496022480,5550,5550,5550,5550,0
|
|
20231124,183700,496022480,5550,5550,5550,5550,0
|
|
20231124,183600,496022480,5550,5550,5550,5550,0
|
|
20231124,183500,496022480,5550,5550,5550,5550,0
|
|
20231124,183400,496022480,5550,5550,5550,5550,0
|
|
20231124,183300,496022480,5550,5550,5550,5550,398
|
|
20231124,183200,496022480,5550,5550,5550,5550,0
|
|
20231124,183100,496022480,5550,5550,5550,5550,0
|
|
20231124,183000,496022480,5550,5550,5550,5550,0
|
|
20231124,182900,496022480,5550,5550,5550,5550,0
|
|
20231124,182800,496022480,5550,5550,5550,5550,0
|
|
20231124,182700,496022480,5550,5550,5550,5550,0
|
|
20231124,182600,496022480,5550,5550,5550,5550,0
|
|
20231124,182500,496022480,5550,5550,5550,5550,0
|
|
20231124,182400,496022480,5550,5550,5550,5550,0
|
|
20231124,182300,496022480,5550,5550,5550,5550,0
|
|
20231124,182200,496022480,5550,5550,5550,5550,0
|
|
20231124,182100,496022480,5550,5550,5550,5550,0
|
|
20231124,182000,496022480,5550,5550,5550,5550,0
|
|
20231124,181900,496022480,5550,5550,5550,5550,0
|
|
20231124,181800,496022480,5550,5550,5550,5550,0
|
|
20231124,181700,496022480,5550,5550,5550,5550,0
|
|
20231124,181600,496022480,5550,5550,5550,5550,0
|
|
20231124,181500,496022480,5550,5550,5550,5550,0
|
|
20231124,181400,496022480,5550,5550,5550,5550,0
|
|
20231124,181300,496022480,5550,5550,5550,5550,0
|
|
20231124,181200,496022480,5550,5550,5550,5550,0
|
|
20231124,181100,496022480,5550,5550,5550,5550,0
|
|
20231124,181000,496022480,5550,5550,5550,5550,0
|
|
20231124,180900,496022480,5550,5550,5550,5550,0
|
|
20231124,180800,496022480,5550,5550,5550,5550,0
|
|
20231124,180700,496022480,5550,5550,5550,5550,0
|
|
20231124,180600,496022480,5550,5550,5550,5550,0
|
|
20231124,180500,496022480,5550,5550,5550,5550,0
|
|
20231124,180400,496022480,5550,5550,5550,5550,0
|
|
20231124,180300,496022480,5550,5550,5550,5550,398
|
|
20231124,180200,496022480,5550,5550,5550,5550,0
|
|
20231124,180100,496022480,5550,5550,5550,5550,0
|
|
20231124,180000,496022480,5550,5550,5550,5550,0
|
|
20231124,175900,496022480,5550,5550,5550,5550,0
|
|
20231124,175800,496022480,5550,5550,5550,5550,0
|
|
20231124,175700,496022480,5550,5550,5550,5550,0
|
|
20231124,175600,496022480,5550,5550,5550,5550,0
|
|
20231124,175500,496022480,5550,5550,5550,5550,0
|
|
20231124,175400,496022480,5550,5550,5550,5550,0
|
|
20231124,175300,496022480,5550,5550,5550,5550,0
|
|
20231124,175200,496022480,5550,5550,5550,5550,0
|
|
20231124,175100,496022480,5550,5550,5550,5550,0
|
|
20231124,175000,496022480,5550,5550,5550,5550,0
|
|
20231124,174900,496022480,5550,5550,5550,5550,0
|
|
20231124,174800,496022480,5550,5550,5550,5550,0
|
|
20231124,174700,496022480,5550,5550,5550,5550,0
|
|
20231124,174600,496022480,5550,5550,5550,5550,0
|
|
20231124,174500,496022480,5550,5550,5550,5550,0
|
|
20231124,174400,496022480,5550,5550,5550,5550,0
|
|
20231124,174300,496022480,5550,5550,5550,5550,0
|
|
20231124,174200,496022480,5550,5550,5550,5550,0
|
|
20231124,174100,496022480,5550,5550,5550,5550,0
|
|
20231124,174000,496022480,5550,5550,5550,5550,0
|
|
20231124,173900,496022480,5550,5550,5550,5550,0
|
|
20231124,173800,496022480,5550,5550,5550,5550,0
|
|
20231124,173700,496022480,5550,5550,5550,5550,0
|
|
20231124,173600,496022480,5550,5550,5550,5550,0
|
|
20231124,173500,496022480,5550,5550,5550,5550,0
|
|
20231124,173400,496022480,5550,5550,5550,5550,0
|
|
20231124,173300,496022480,5550,5550,5550,5550,398
|
|
20231124,173200,496022480,5550,5550,5550,5550,0
|
|
20231124,173100,496022480,5550,5550,5550,5550,0
|
|
20231124,173000,496022480,5550,5550,5550,5550,0
|
|
20231124,172900,496022480,5550,5550,5550,5550,0
|
|
20231124,172800,496022480,5550,5550,5550,5550,0
|
|
20231124,172700,496022480,5550,5550,5550,5550,0
|
|
20231124,172600,496022480,5550,5550,5550,5550,0
|
|
20231124,172500,496022480,5550,5550,5550,5550,0
|
|
20231124,172400,496022480,5550,5550,5550,5550,0
|
|
20231124,172300,496022480,5550,5550,5550,5550,0
|
|
20231124,172200,496022480,5550,5550,5550,5550,0
|
|
20231124,172100,496022480,5550,5550,5550,5550,0
|
|
20231124,172000,496022480,5550,5550,5550,5550,0
|
|
20231124,171900,496022480,5550,5550,5550,5550,0
|
|
20231124,171800,496022480,5550,5550,5550,5550,0
|
|
20231124,171700,496022480,5550,5550,5550,5550,0
|
|
20231124,171600,496022480,5550,5550,5550,5550,0
|
|
20231124,171500,496022480,5550,5550,5550,5550,0
|
|
20231124,171400,496022480,5550,5550,5550,5550,0
|
|
20231124,171300,496022480,5550,5550,5550,5550,0
|
|
20231124,171200,496022480,5550,5550,5550,5550,0
|
|
20231124,171100,496022480,5550,5550,5550,5550,0
|
|
20231124,171000,496022480,5550,5550,5550,5550,0
|
|
20231124,170900,496022480,5550,5550,5550,5550,0
|
|
20231124,170800,496022480,5550,5550,5550,5550,0
|
|
20231124,170700,496022480,5550,5550,5550,5550,0
|
|
20231124,170600,496022480,5550,5550,5550,5550,0
|
|
20231124,170500,496022480,5550,5550,5550,5550,0
|
|
20231124,170400,496022480,5550,5550,5550,5550,0
|
|
20231124,170300,496022480,5550,5550,5550,5550,398
|
|
20231124,170200,496022480,5550,5550,5550,5550,0
|
|
20231124,170100,496022480,5550,5550,5550,5550,0
|
|
20231124,170000,496022480,5550,5550,5550,5550,0
|
|
20231124,165900,496022480,5550,5550,5550,5550,0
|
|
20231124,165800,496022480,5550,5550,5550,5550,0
|
|
20231124,165700,496022480,5550,5550,5550,5550,0
|
|
20231124,165600,496022480,5550,5550,5550,5550,0
|
|
20231124,165500,496022480,5550,5550,5550,5550,0
|
|
20231124,165400,496022480,5550,5550,5550,5550,0
|
|
20231124,165300,496022480,5550,5550,5550,5550,0
|
|
20231124,165200,496022480,5550,5550,5550,5550,0
|
|
20231124,165100,496022480,5550,5550,5550,5550,0
|
|
20231124,165000,496022480,5550,5550,5550,5550,0
|
|
20231124,164900,496022480,5550,5550,5550,5550,0
|
|
20231124,164800,496022480,5550,5550,5550,5550,0
|
|
20231124,164700,496022480,5550,5550,5550,5550,0
|
|
20231124,164600,496022480,5550,5550,5550,5550,0
|
|
20231124,164500,496022480,5550,5550,5550,5550,0
|
|
20231124,164400,496022480,5550,5550,5550,5550,0
|
|
20231124,164300,496022480,5550,5550,5550,5550,0
|
|
20231124,164200,496022480,5550,5550,5550,5550,0
|
|
20231124,164100,496022480,5550,5550,5550,5550,0
|
|
20231124,164000,496022480,5550,5550,5550,5550,0
|
|
20231124,163900,496022480,5550,5550,5550,5550,0
|
|
20231124,163800,496022480,5550,5550,5550,5550,0
|
|
20231124,163700,496022480,5550,5550,5550,5550,0
|
|
20231124,163600,496022480,5550,5550,5550,5550,0
|
|
20231124,163500,496022480,5550,5550,5550,5550,0
|
|
20231124,163400,496022480,5550,5550,5550,5550,0
|
|
20231124,163300,496022480,5550,5550,5550,5550,398
|
|
20231124,163200,496022480,5550,5550,5550,5550,0
|
|
20231124,163100,496022480,5550,5550,5550,5550,0
|
|
20231124,163000,496022480,5550,5550,5550,5550,0
|
|
20231124,162900,496022480,5550,5550,5550,5550,0
|
|
20231124,162800,496022480,5550,5550,5550,5550,0
|
|
20231124,162700,496022480,5550,5550,5550,5550,0
|
|
20231124,162600,496022480,5550,5550,5550,5550,0
|
|
20231124,162500,496022480,5550,5550,5550,5550,0
|
|
20231124,162400,496022480,5550,5550,5550,5550,0
|
|
20231124,162300,496022480,5550,5550,5550,5550,0
|
|
20231124,162200,496022480,5550,5550,5550,5550,0
|
|
20231124,162100,496022480,5550,5550,5550,5550,0
|
|
20231124,162000,496022480,5550,5550,5550,5550,0
|
|
20231124,161900,496022480,5550,5550,5550,5550,0
|
|
20231124,161800,496022480,5550,5550,5550,5550,0
|
|
20231124,161700,496022480,5550,5550,5550,5550,0
|
|
20231124,161600,496022480,5550,5550,5550,5550,0
|
|
20231124,161500,496022480,5550,5550,5550,5550,0
|
|
20231124,161400,496022480,5550,5550,5550,5550,0
|
|
20231124,161300,496022480,5550,5550,5550,5550,0
|
|
20231124,161200,496022480,5550,5550,5550,5550,0
|
|
20231124,161100,496022480,5550,5550,5550,5550,0
|
|
20231124,161000,496022480,5550,5550,5550,5550,0
|
|
20231124,160900,496022480,5550,5550,5550,5550,0
|
|
20231124,160800,496022480,5550,5550,5550,5550,0
|
|
20231124,160700,496022480,5550,5550,5550,5550,0
|
|
20231124,160600,496022480,5550,5550,5550,5550,0
|
|
20231124,160500,496022480,5550,5550,5550,5550,0
|
|
20231124,160400,496022480,5550,5550,5550,5550,0
|
|
20231124,160300,496022480,5550,5550,5550,5550,398
|
|
20231124,160200,496022480,5550,5550,5550,5550,0
|
|
20231124,160100,496022480,5550,5550,5550,5550,0
|
|
20231124,160000,496022480,5550,5550,5550,5550,0
|
|
20231124,155900,496022480,5550,5550,5550,5550,0
|
|
20231124,155800,496022480,5550,5550,5550,5550,0
|
|
20231124,155700,496022480,5550,5550,5550,5550,0
|
|
20231124,155600,496022480,5550,5550,5550,5550,0
|
|
20231124,155500,496022480,5550,5550,5550,5550,0
|
|
20231124,155400,496022480,5550,5550,5550,5550,0
|
|
20231124,155300,496022480,5550,5550,5550,5550,0
|
|
20231124,155200,496022480,5550,5550,5550,5550,0
|
|
20231124,155100,496022480,5550,5550,5550,5550,0
|
|
20231124,155000,496022480,5550,5550,5550,5550,0
|
|
20231124,154900,496022480,5550,5550,5550,5550,0
|
|
20231124,154800,496022480,5550,5550,5550,5550,0
|
|
20231124,154700,496022480,5550,5550,5550,5550,0
|
|
20231124,154600,496022480,5550,5550,5550,5550,0
|
|
20231124,154500,496022480,5550,5550,5550,5550,0
|
|
20231124,154400,496022480,5550,5550,5550,5550,0
|
|
20231124,154300,496022480,5550,5550,5550,5550,0
|
|
20231124,154200,496022480,5550,5550,5550,5550,0
|
|
20231124,154100,496022480,5550,5550,5550,5550,0
|
|
20231124,154000,496022480,5550,5550,5550,5550,0
|
|
20231124,153900,496022480,5550,5550,5550,5550,0
|
|
20231124,153800,496022480,5550,5550,5550,5550,0
|
|
20231124,153700,496022480,5550,5550,5550,5550,0
|
|
20231124,153600,496022480,5550,5550,5550,5550,0
|
|
20231124,153500,496022480,5550,5550,5550,5550,0
|
|
20231124,153400,496022480,5550,5550,5550,5550,0
|
|
20231124,153300,496022480,5550,5550,5550,5550,398
|
|
20231124,153200,496022480,5550,5550,5550,5550,0
|
|
20231124,153100,496022480,5550,5550,5550,5550,0
|
|
20231124,153000,496022480,5550,5550,5550,5550,398
|
|
20231124,152900,493813580,5530,5530,5530,5530,0
|
|
20231124,152800,493813580,5530,5530,5530,5530,0
|
|
20231124,152700,493813580,5530,5530,5530,5530,0
|
|
20231124,152600,493813580,5530,5530,5530,5530,0
|
|
20231124,152500,493813580,5530,5530,5530,5530,0
|
|
20231124,152400,493813580,5530,5530,5530,5530,0
|
|
20231124,152300,493813580,5530,5530,5530,5530,0
|
|
20231124,152200,493813580,5530,5530,5530,5530,0
|
|
20231124,152100,493813580,5530,5530,5530,5530,0
|
|
20231124,152000,493813580,5530,5530,5530,5530,0
|
|
20231124,151900,493813580,5530,5530,5530,5530,11
|
|
20231124,151800,493752750,5530,5530,5530,5530,0
|
|
20231124,151700,493752750,5530,5530,5530,5530,317
|
|
20231124,151600,491999740,5540,5520,5540,5520,28634
|
|
20231124,151500,333401080,5550,5550,5550,5550,0
|
|
20231124,151400,333401080,5550,5550,5550,5550,0
|
|
20231124,151300,333401080,5550,5550,5550,5550,1
|
|
20231124,151200,333395530,5540,5540,5540,5540,2
|
|
20231124,151100,333384450,5550,5550,5550,5550,506
|
|
20231124,151000,330576150,5550,5520,5550,5520,472
|
|
20231124,150900,327970410,5550,5550,5550,5550,0
|
|
20231124,150800,327970410,5550,5550,5550,5550,0
|
|
20231124,150700,327970410,5550,5550,5550,5550,0
|
|
20231124,150600,327970410,5550,5550,5550,5550,0
|
|
20231124,150500,327970410,5550,5550,5550,5550,0
|
|
20231124,150400,327970410,5550,5550,5550,5550,0
|
|
20231124,150300,327970410,5550,5550,5550,5550,0
|
|
20231124,150200,327970410,5550,5550,5550,5550,0
|
|
20231124,150100,327970410,5550,5550,5550,5550,0
|
|
20231124,150000,327970410,5550,5550,5550,5550,0
|
|
20231124,145900,327970410,5550,5550,5550,5550,0
|
|
20231124,145800,327970410,5550,5550,5550,5550,0
|
|
20231124,145700,327970410,5550,5550,5550,5550,0
|
|
20231124,145600,327970410,5550,5550,5550,5550,591
|
|
20231124,145500,324690360,5550,5550,5550,5550,0
|
|
20231124,145400,324690360,5550,5550,5550,5550,0
|
|
20231124,145300,324690360,5550,5550,5550,5550,24
|
|
20231124,145200,324557160,5540,5540,5540,5540,0
|
|
20231124,145100,324557160,5540,5540,5540,5540,0
|
|
20231124,145000,324557160,5540,5540,5540,5540,120
|
|
20231124,144900,323892360,5540,5540,5540,5540,10
|
|
20231124,144800,323836960,5530,5530,5530,5530,4
|
|
20231124,144700,323814840,5520,5520,5520,5520,200
|
|
20231124,144600,322710840,5540,5540,5540,5540,0
|
|
20231124,144500,322710840,5540,5540,5540,5540,24
|
|
20231124,144400,322577880,5530,5530,5530,5530,52
|
|
20231124,144300,322290320,5500,5500,5500,5500,0
|
|
20231124,144200,322290320,5500,5500,5500,5500,0
|
|
20231124,144100,322290320,5500,5500,5500,5500,0
|
|
20231124,144000,322290320,5500,5500,5500,5500,186
|
|
20231124,143900,321267320,5530,5530,5530,5530,0
|
|
20231124,143800,321267320,5530,5530,5530,5530,5
|
|
20231124,143700,321239670,5530,5530,5530,5530,24
|
|
20231124,143600,321106950,5530,5530,5530,5530,0
|
|
20231124,143500,321106950,5530,5530,5530,5530,0
|
|
20231124,143400,321106950,5530,5530,5530,5530,0
|
|
20231124,143300,321106950,5530,5530,5530,5530,0
|
|
20231124,143200,321106950,5530,5530,5530,5530,0
|
|
20231124,143100,321106950,5530,5530,5530,5530,0
|
|
20231124,143000,321106950,5530,5530,5530,5530,5
|
|
20231124,142900,321079300,5530,5530,5530,5530,24
|
|
20231124,142800,320946580,5550,5550,5550,5550,0
|
|
20231124,142700,320946580,5550,5550,5550,5550,0
|
|
20231124,142600,320946580,5550,5550,5550,5550,0
|
|
20231124,142500,320946580,5550,5550,5550,5550,0
|
|
20231124,142400,320946580,5550,5550,5550,5550,0
|
|
20231124,142300,320946580,5550,5550,5550,5550,0
|
|
20231124,142200,320946580,5550,5550,5550,5550,0
|
|
20231124,142100,320946580,5550,5540,5550,5540,25
|
|
20231124,142000,320808030,5510,5510,5510,5510,0
|
|
20231124,141900,320808030,5510,5510,5510,5510,0
|
|
20231124,141800,320808030,5510,5510,5510,5510,0
|
|
20231124,141700,320808030,5510,5500,5510,5500,2440
|
|
20231124,141600,307363740,5500,5530,5530,5500,2895
|
|
20231124,141500,291428860,5550,5550,5550,5550,0
|
|
20231124,141400,291428860,5550,5550,5550,5550,0
|
|
20231124,141300,291428860,5550,5550,5550,5550,25
|
|
20231124,141200,291290110,5550,5550,5550,5550,0
|
|
20231124,141100,291290110,5550,5550,5550,5550,3
|
|
20231124,141000,291273460,5510,5510,5510,5510,99
|
|
20231124,140900,290727970,5510,5530,5530,5510,57
|
|
20231124,140800,290413630,5550,5550,5550,5550,0
|
|
20231124,140700,290413630,5550,5550,5550,5550,0
|
|
20231124,140600,290413630,5550,5550,5550,5550,0
|
|
20231124,140500,290413630,5550,5550,5550,5550,25
|
|
20231124,140400,290274880,5550,5550,5550,5550,20
|
|
20231124,140300,290163880,5550,5550,5550,5550,0
|
|
20231124,140200,290163880,5550,5550,5550,5550,0
|
|
20231124,140100,290163880,5550,5550,5550,5550,0
|
|
20231124,140000,290163880,5550,5550,5550,5550,0
|
|
20231124,135900,290163880,5550,5550,5550,5550,0
|
|
20231124,135800,290163880,5550,5550,5550,5550,0
|
|
20231124,135700,290163880,5550,5530,5550,5530,30
|
|
20231124,135600,289997480,5550,5550,5550,5550,0
|
|
20231124,135500,289997480,5550,5550,5550,5550,0
|
|
20231124,135400,289997480,5550,5550,5550,5550,0
|
|
20231124,135300,289997480,5550,5550,5550,5550,0
|
|
20231124,135200,289997480,5550,5550,5550,5550,0
|
|
20231124,135100,289997480,5550,5550,5550,5550,0
|
|
20231124,135000,289997480,5550,5550,5550,5550,0
|
|
20231124,134900,289997480,5550,5550,5550,5550,25
|
|
20231124,134800,289858730,5540,5540,5540,5540,131
|
|
20231124,134700,289132990,5540,5540,5540,5540,0
|
|
20231124,134600,289132990,5540,5540,5540,5540,0
|
|
20231124,134500,289132990,5540,5540,5540,5540,0
|
|
20231124,134400,289132990,5540,5540,5540,5540,0
|
|
20231124,134300,289132990,5540,5540,5540,5540,0
|
|
20231124,134200,289132990,5540,5540,5540,5540,0
|
|
20231124,134100,289132990,5540,5540,5540,5540,25
|
|
20231124,134000,288994490,5540,5540,5540,5540,0
|
|
20231124,133900,288994490,5540,5540,5540,5540,0
|
|
20231124,133800,288994490,5540,5540,5540,5540,0
|
|
20231124,133700,288994490,5540,5540,5540,5540,1
|
|
20231124,133600,288988950,5540,5540,5540,5540,2
|
|
20231124,133500,288977870,5520,5520,5520,5520,0
|
|
20231124,133400,288977870,5520,5520,5520,5520,0
|
|
20231124,133300,288977870,5520,5520,5520,5520,0
|
|
20231124,133200,288977870,5520,5520,5520,5520,0
|
|
20231124,133100,288977870,5520,5520,5520,5520,0
|
|
20231124,133000,288977870,5520,5520,5520,5520,0
|
|
20231124,132900,288977870,5520,5520,5520,5520,1000
|
|
20231124,132800,283457870,5520,5520,5520,5520,50
|
|
20231124,132700,283181870,5570,5570,5570,5570,0
|
|
20231124,132600,283181870,5570,5570,5570,5570,0
|
|
20231124,132500,283181870,5570,5570,5570,5570,1
|
|
20231124,132400,283176300,5520,5520,5520,5520,0
|
|
20231124,132300,283176300,5520,5530,5530,5520,91
|
|
20231124,132200,282673430,5530,5530,5530,5530,0
|
|
20231124,132100,282673430,5530,5530,5530,5530,0
|
|
20231124,132000,282673430,5530,5530,5530,5530,0
|
|
20231124,131900,282673430,5530,5530,5530,5530,0
|
|
20231124,131800,282673430,5530,5530,5530,5530,2000
|
|
20231124,131700,271613430,5530,5530,5530,5530,0
|
|
20231124,131600,271613430,5530,5530,5530,5530,0
|
|
20231124,131500,271613430,5530,5530,5530,5530,1
|
|
20231124,131400,271607900,5540,5540,5540,5540,1000
|
|
20231124,131300,266067900,5530,5530,5530,5530,0
|
|
20231124,131200,266067900,5530,5530,5530,5530,0
|
|
20231124,131100,266067900,5530,5530,5530,5530,0
|
|
20231124,131000,266067900,5530,5530,5530,5530,0
|
|
20231124,130900,266067900,5530,5530,5530,5530,0
|
|
20231124,130800,266067900,5530,5550,5550,5530,83
|
|
20231124,130700,265607650,5580,5580,5580,5580,0
|
|
20231124,130600,265607650,5580,5580,5580,5580,0
|
|
20231124,130500,265607650,5580,5550,5580,5530,2528
|
|
20231124,130400,251580590,5570,5570,5570,5570,0
|
|
20231124,130300,251580590,5570,5570,5570,5570,0
|
|
20231124,130200,251580590,5570,5570,5570,5570,0
|
|
20231124,130100,251580590,5570,5570,5570,5570,0
|
|
20231124,130000,251580590,5570,5570,5570,5570,50
|
|
20231124,125900,251302090,5580,5580,5580,5580,0
|
|
20231124,125800,251302090,5580,5580,5580,5580,0
|
|
20231124,125700,251302090,5580,5580,5580,5580,50
|
|
20231124,125600,251023090,5580,5580,5580,5580,0
|
|
20231124,125500,251023090,5580,5580,5580,5580,0
|
|
20231124,125400,251023090,5580,5580,5580,5580,1
|
|
20231124,125300,251017510,5550,5550,5550,5550,0
|
|
20231124,125200,251017510,5550,5550,5550,5550,0
|
|
20231124,125100,251017510,5550,5550,5550,5550,1000
|
|
20231124,125000,245467510,5560,5570,5570,5560,497
|
|
20231124,124900,242700370,5570,5570,5570,5570,9
|
|
20231124,124800,242650240,5570,5560,5570,5560,282
|
|
20231124,124700,241079510,5560,5570,5570,5560,639
|
|
20231124,124600,237523170,5570,5570,5570,5570,10
|
|
20231124,124500,237467470,5590,5590,5590,5590,0
|
|
20231124,124400,237467470,5590,5590,5590,5590,0
|
|
20231124,124300,237467470,5590,5590,5590,5590,0
|
|
20231124,124200,237467470,5590,5590,5590,5590,0
|
|
20231124,124100,237467470,5590,5590,5590,5590,0
|
|
20231124,124000,237467470,5590,5590,5590,5590,0
|
|
20231124,123900,237467470,5590,5590,5590,5590,22
|
|
20231124,123800,237344490,5600,5600,5600,5600,0
|
|
20231124,123700,237344490,5600,5600,5600,5600,0
|
|
20231124,123600,237344490,5600,5600,5600,5600,0
|
|
20231124,123500,237344490,5600,5600,5600,5600,0
|
|
20231124,123400,237344490,5600,5600,5600,5600,0
|
|
20231124,123300,237344490,5600,5600,5600,5600,0
|
|
20231124,123200,237344490,5600,5600,5600,5600,0
|
|
20231124,123100,237344490,5600,5600,5600,5600,0
|
|
20231124,123000,237344490,5600,5600,5600,5600,0
|
|
20231124,122900,237344490,5600,5600,5600,5600,0
|
|
20231124,122800,237344490,5600,5600,5600,5600,0
|
|
20231124,122700,237344490,5600,5600,5600,5600,0
|
|
20231124,122600,237344490,5600,5600,5600,5600,0
|
|
20231124,122500,237344490,5600,5600,5600,5600,0
|
|
20231124,122400,237344490,5600,5600,5600,5600,0
|
|
20231124,122300,237344490,5600,5600,5600,5600,0
|
|
20231124,122200,237344490,5600,5590,5600,5590,1500
|
|
20231124,122100,228953560,5580,5580,5580,5580,0
|
|
20231124,122000,228953560,5580,5580,5580,5580,770
|
|
20231124,121900,224656960,5600,5600,5600,5600,0
|
|
20231124,121800,224656960,5600,5600,5600,5600,0
|
|
20231124,121700,224656960,5600,5600,5600,5600,0
|
|
20231124,121600,224656960,5600,5600,5600,5600,0
|
|
20231124,121500,224656960,5600,5600,5600,5600,0
|
|
20231124,121400,224656960,5600,5600,5600,5600,0
|
|
20231124,121300,224656960,5600,5600,5600,5600,0
|
|
20231124,121200,224656960,5600,5600,5600,5600,0
|
|
20231124,121100,224656960,5600,5600,5600,5600,0
|
|
20231124,121000,224656960,5600,5600,5600,5600,9
|
|
20231124,120900,224606560,5600,5600,5600,5600,0
|
|
20231124,120800,224606560,5600,5600,5600,5600,0
|
|
20231124,120700,224606560,5600,5600,5600,5600,1
|
|
20231124,120600,224600960,5580,5580,5580,5580,1
|
|
20231124,120500,224595380,5600,5600,5600,5600,1
|
|
20231124,120400,224589780,5620,5620,5620,5620,0
|
|
20231124,120300,224589780,5620,5620,5620,5620,8
|
|
20231124,120200,224544820,5620,5620,5620,5620,0
|
|
20231124,120100,224544820,5620,5620,5620,5620,0
|
|
20231124,120000,224544820,5620,5620,5620,5620,0
|
|
20231124,115900,224544820,5620,5620,5620,5620,0
|
|
20231124,115800,224544820,5620,5620,5620,5620,0
|
|
20231124,115700,224544820,5620,5620,5620,5620,0
|
|
20231124,115600,224544820,5620,5620,5620,5620,0
|
|
20231124,115500,224544820,5620,5620,5620,5620,0
|
|
20231124,115400,224544820,5620,5620,5620,5620,0
|
|
20231124,115300,224544820,5620,5620,5620,5620,0
|
|
20231124,115200,224544820,5620,5620,5620,5620,0
|
|
20231124,115100,224544820,5620,5620,5620,5620,0
|
|
20231124,115000,224544820,5620,5620,5620,5620,0
|
|
20231124,114900,224544820,5620,5620,5620,5620,0
|
|
20231124,114800,224544820,5620,5620,5620,5620,0
|
|
20231124,114700,224544820,5620,5620,5620,5620,0
|
|
20231124,114600,224544820,5620,5620,5620,5620,0
|
|
20231124,114500,224544820,5620,5620,5620,5620,0
|
|
20231124,114400,224544820,5620,5620,5620,5620,0
|
|
20231124,114300,224544820,5620,5620,5620,5620,60
|
|
20231124,114200,224207620,5620,5620,5620,5620,1
|
|
20231124,114100,224202000,5610,5610,5610,5610,30
|
|
20231124,114000,224033700,5610,5610,5610,5610,101
|
|
20231124,113900,223467090,5610,5610,5610,5610,2
|
|
20231124,113800,223455870,5620,5610,5620,5610,220
|
|
20231124,113700,222220450,5610,5610,5610,5610,0
|
|
20231124,113600,222220450,5610,5600,5610,5600,1000
|
|
20231124,113500,216612450,5610,5610,5610,5610,0
|
|
20231124,113400,216612450,5610,5610,5610,5610,0
|
|
20231124,113300,216612450,5610,5600,5610,5600,11
|
|
20231124,113200,216550840,5610,5610,5610,5610,3
|
|
20231124,113100,216534010,5610,5610,5610,5610,0
|
|
20231124,113000,216534010,5610,5610,5610,5610,0
|
|
20231124,112900,216534010,5610,5610,5610,5610,0
|
|
20231124,112800,216534010,5610,5610,5610,5610,0
|
|
20231124,112700,216534010,5610,5610,5610,5610,2
|
|
20231124,112600,216522790,5600,5580,5600,5580,8000
|
|
20231124,112500,171748130,5560,5560,5560,5560,0
|
|
20231124,112400,171748130,5560,5560,5560,5560,1
|
|
20231124,112300,171742570,5580,5580,5580,5580,1034
|
|
20231124,112200,165972850,5600,5600,5600,5600,0
|
|
20231124,112100,165972850,5600,5600,5600,5600,1
|
|
20231124,112000,165967250,5590,5590,5590,5590,0
|
|
20231124,111900,165967250,5590,5590,5590,5590,0
|
|
20231124,111800,165967250,5590,5590,5590,5590,50
|
|
20231124,111700,165687750,5610,5610,5610,5610,0
|
|
20231124,111600,165687750,5610,5610,5610,5610,129
|
|
20231124,111500,164964060,5610,5610,5610,5610,0
|
|
20231124,111400,164964060,5610,5610,5610,5610,0
|
|
20231124,111300,164964060,5610,5610,5610,5610,0
|
|
20231124,111200,164964060,5610,5610,5610,5610,0
|
|
20231124,111100,164964060,5610,5610,5610,5610,0
|
|
20231124,111000,164964060,5610,5610,5610,5610,1
|
|
20231124,110900,164958450,5580,5580,5580,5580,66
|
|
20231124,110800,164590170,5580,5580,5580,5580,371
|
|
20231124,110700,162519990,5610,5600,5610,5600,1501
|
|
20231124,110600,154099900,5600,5600,5600,5600,0
|
|
20231124,110500,154099900,5600,5600,5600,5600,0
|
|
20231124,110400,154099900,5600,5590,5600,5590,18
|
|
20231124,110300,153999110,5580,5580,5580,5580,0
|
|
20231124,110200,153999110,5580,5580,5580,5580,10
|
|
20231124,110100,153943310,5590,5590,5590,5590,0
|
|
20231124,110000,153943310,5590,5590,5590,5590,0
|
|
20231124,105900,153943310,5590,5590,5590,5590,0
|
|
20231124,105800,153943310,5590,5590,5590,5590,10
|
|
20231124,105700,153887410,5600,5600,5600,5600,0
|
|
20231124,105600,153887410,5600,5600,5600,5600,0
|
|
20231124,105500,153887410,5600,5600,5600,5600,500
|
|
20231124,105400,151087410,5610,5610,5610,5610,0
|
|
20231124,105300,151087410,5610,5610,5610,5610,0
|
|
20231124,105200,151087410,5610,5610,5610,5610,0
|
|
20231124,105100,151087410,5610,5610,5610,5610,0
|
|
20231124,105000,151087410,5610,5610,5610,5610,0
|
|
20231124,104900,151087410,5610,5610,5610,5610,0
|
|
20231124,104800,151087410,5610,5610,5610,5610,0
|
|
20231124,104700,151087410,5610,5610,5610,5610,0
|
|
20231124,104600,151087410,5610,5590,5610,5590,1000
|
|
20231124,104500,145486700,5560,5560,5560,5560,0
|
|
20231124,104400,145486700,5560,5560,5560,5560,381
|
|
20231124,104300,143368340,5560,5580,5580,5560,164
|
|
20231124,104200,142453920,5600,5600,5600,5600,0
|
|
20231124,104100,142453920,5600,5600,5600,5600,50
|
|
20231124,104000,142173920,5600,5600,5600,5600,0
|
|
20231124,103900,142173920,5600,5600,5600,5600,0
|
|
20231124,103800,142173920,5600,5600,5600,5600,1
|
|
20231124,103700,142168320,5590,5590,5590,5590,1
|
|
20231124,103600,142162730,5600,5590,5600,5590,150
|
|
20231124,103500,141324220,5600,5600,5600,5600,1
|
|
20231124,103400,141318620,5590,5590,5590,5590,0
|
|
20231124,103300,141318620,5590,5590,5590,5590,0
|
|
20231124,103200,141318620,5590,5590,5590,5590,996
|
|
20231124,103100,135750980,5590,5590,5590,5590,17
|
|
20231124,103000,135655950,5590,5590,5590,5590,53
|
|
20231124,102900,135359680,5590,5590,5590,5590,27
|
|
20231124,102800,135208750,5590,5590,5590,5590,0
|
|
20231124,102700,135208750,5590,5590,5590,5590,0
|
|
20231124,102600,135208750,5590,5590,5590,5590,23
|
|
20231124,102500,135080180,5590,5590,5590,5590,28
|
|
20231124,102400,134923660,5600,5600,5600,5600,100
|
|
20231124,102300,134363660,5600,5600,5600,5600,715
|
|
20231124,102200,130359660,5590,5590,5590,5590,0
|
|
20231124,102100,130359660,5590,5590,5590,5590,0
|
|
20231124,102000,130359660,5590,5590,5590,5590,0
|
|
20231124,101900,130359660,5590,5590,5590,5590,0
|
|
20231124,101800,130359660,5590,5590,5590,5590,44
|
|
20231124,101700,130113700,5590,5590,5590,5590,20
|
|
20231124,101600,130001900,5600,5600,5600,5600,0
|
|
20231124,101500,130001900,5600,5600,5600,5600,1
|
|
20231124,101400,129996300,5570,5570,5570,5570,0
|
|
20231124,101300,129996300,5570,5570,5570,5570,0
|
|
20231124,101200,129996300,5570,5570,5570,5570,0
|
|
20231124,101100,129996300,5570,5570,5570,5570,0
|
|
20231124,101000,129996300,5570,5570,5570,5570,0
|
|
20231124,100900,129996300,5570,5570,5570,5570,10
|
|
20231124,100800,129940600,5610,5590,5610,5590,2000
|
|
20231124,100700,118746340,5570,5570,5570,5570,0
|
|
20231124,100600,118746340,5570,5570,5570,5570,19
|
|
20231124,100500,118640510,5600,5600,5600,5600,0
|
|
20231124,100400,118640510,5600,5600,5600,5600,0
|
|
20231124,100300,118640510,5600,5600,5600,5600,0
|
|
20231124,100200,118640510,5600,5600,5600,5600,18
|
|
20231124,100100,118539710,5600,5570,5600,5570,1044
|
|
20231124,100000,112715420,5600,5600,5600,5600,98
|
|
20231124,095900,112166620,5600,5600,5600,5600,0
|
|
20231124,095800,112166620,5600,5600,5600,5600,0
|
|
20231124,095700,112166620,5600,5600,5600,5600,0
|
|
20231124,095600,112166620,5600,5570,5600,5570,518
|
|
20231124,095500,109270100,5570,5560,5570,5560,1500
|
|
20231124,095400,100915310,5550,5550,5550,5550,0
|
|
20231124,095300,100915310,5550,5550,5550,5550,8
|
|
20231124,095200,100870910,5550,5550,5550,5550,0
|
|
20231124,095100,100870910,5550,5550,5550,5550,0
|
|
20231124,095000,100870910,5550,5550,5550,5550,0
|
|
20231124,094900,100870910,5550,5550,5550,5550,0
|
|
20231124,094800,100870910,5550,5550,5550,5550,0
|
|
20231124,094700,100870910,5550,5560,5560,5550,20
|
|
20231124,094600,100759880,5560,5560,5560,5560,2
|
|
20231124,094500,100748760,5550,5550,5550,5550,10
|
|
20231124,094400,100693260,5550,5550,5550,5550,0
|
|
20231124,094300,100693260,5550,5560,5560,5550,2752
|
|
20231124,094200,85419560,5570,5570,5570,5570,1
|
|
20231124,094100,85413990,5570,5570,5570,5570,2
|
|
20231124,094000,85402850,5570,5570,5570,5570,53
|
|
20231124,093900,85107640,5570,5570,5570,5570,64
|
|
20231124,093800,84751160,5580,5570,5580,5570,104
|
|
20231124,093700,84171200,5570,5560,5570,5560,1232
|
|
20231124,093600,77316130,5560,5560,5560,5560,5
|
|
20231124,093500,77288330,5560,5560,5560,5560,5
|
|
20231124,093400,77260530,5560,5560,5560,5560,5
|
|
20231124,093300,77232730,5540,5540,5540,5540,700
|
|
20231124,093200,73354730,5550,5550,5550,5550,1073
|
|
20231124,093100,67399580,5540,5540,5540,5540,201
|
|
20231124,093000,66286040,5540,5540,5540,5540,40
|
|
20231124,092900,66064440,5530,5530,5530,5530,49
|
|
20231124,092800,65793470,5530,5530,5530,5530,0
|
|
20231124,092700,65793470,5530,5530,5530,5530,0
|
|
20231124,092600,65793470,5530,5530,5530,5530,4
|
|
20231124,092500,65771350,5530,5530,5530,5530,0
|
|
20231124,092400,65771350,5530,5530,5530,5530,0
|
|
20231124,092300,65771350,5530,5530,5530,5530,0
|
|
20231124,092200,65771350,5530,5530,5530,5530,833
|
|
20231124,092100,61164860,5540,5540,5540,5540,620
|
|
20231124,092000,57730060,5550,5550,5550,5550,0
|
|
20231124,091900,57730060,5550,5550,5550,5550,235
|
|
20231124,091800,56425810,5550,5550,5550,5550,0
|
|
20231124,091700,56425810,5550,5550,5550,5550,0
|
|
20231124,091600,56425810,5550,5550,5550,5550,0
|
|
20231124,091500,56425810,5550,5550,5550,5550,0
|
|
20231124,091400,56425810,5550,5540,5550,5540,2472
|
|
20231124,091300,42729550,5530,5530,5530,5530,0
|
|
20231124,091200,42729550,5530,5520,5530,5520,745
|
|
20231124,091100,38615230,5520,5520,5520,5520,1
|
|
20231124,091000,38609710,5520,5530,5540,5520,225
|
|
20231124,090900,37366060,5530,5530,5530,5530,34
|
|
20231124,090800,37178040,5520,5520,5520,5520,275
|
|
20231124,090700,35660040,5480,5480,5480,5480,0
|
|
20231124,090600,35660040,5480,5480,5480,5480,0
|
|
20231124,090500,35660040,5480,5480,5480,5480,56
|
|
20231124,090400,35353160,5510,5510,5510,5510,0
|
|
20231124,090300,35353160,5510,5510,5510,5510,1200
|
|
20231124,090200,28741160,5510,5510,5510,5510,1
|
|
20231124,090100,28735650,5440,5450,5450,5440,121
|
|
20231124,090000,28077210,5440,5530,5530,5430,5133
|