683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,202000,264425510,10560,10560,10560,10560,519
|
|
20231122,201900,264425510,10560,10560,10560,10560,0
|
|
20231122,201800,264425510,10560,10560,10560,10560,0
|
|
20231122,201700,264425510,10560,10560,10560,10560,0
|
|
20231122,201600,264425510,10560,10560,10560,10560,0
|
|
20231122,201500,264425510,10560,10560,10560,10560,0
|
|
20231122,201400,264425510,10560,10560,10560,10560,0
|
|
20231122,201300,264425510,10560,10560,10560,10560,0
|
|
20231122,201200,264425510,10560,10560,10560,10560,0
|
|
20231122,201100,264425510,10560,10560,10560,10560,0
|
|
20231122,201000,264425510,10560,10560,10560,10560,0
|
|
20231122,200900,264425510,10560,10560,10560,10560,0
|
|
20231122,200800,264425510,10560,10560,10560,10560,0
|
|
20231122,200700,264425510,10560,10560,10560,10560,0
|
|
20231122,200600,264425510,10560,10560,10560,10560,0
|
|
20231122,200500,264425510,10560,10560,10560,10560,0
|
|
20231122,200400,264425510,10560,10560,10560,10560,0
|
|
20231122,200300,264425510,10560,10560,10560,10560,0
|
|
20231122,200200,264425510,10560,10560,10560,10560,0
|
|
20231122,200100,264425510,10560,10560,10560,10560,0
|
|
20231122,200000,264425510,10560,10560,10560,10560,0
|
|
20231122,195900,264425510,10560,10560,10560,10560,0
|
|
20231122,195800,264425510,10560,10560,10560,10560,0
|
|
20231122,195700,264425510,10560,10560,10560,10560,0
|
|
20231122,195600,264425510,10560,10560,10560,10560,0
|
|
20231122,195500,264425510,10560,10560,10560,10560,0
|
|
20231122,195400,264425510,10560,10560,10560,10560,0
|
|
20231122,195300,264425510,10560,10560,10560,10560,0
|
|
20231122,195200,264425510,10560,10560,10560,10560,0
|
|
20231122,195100,264425510,10560,10560,10560,10560,0
|
|
20231122,195000,264425510,10560,10560,10560,10560,519
|
|
20231122,194900,264425510,10560,10560,10560,10560,0
|
|
20231122,194800,264425510,10560,10560,10560,10560,0
|
|
20231122,194700,264425510,10560,10560,10560,10560,0
|
|
20231122,194600,264425510,10560,10560,10560,10560,0
|
|
20231122,194500,264425510,10560,10560,10560,10560,0
|
|
20231122,194400,264425510,10560,10560,10560,10560,0
|
|
20231122,194300,264425510,10560,10560,10560,10560,0
|
|
20231122,194200,264425510,10560,10560,10560,10560,0
|
|
20231122,194100,264425510,10560,10560,10560,10560,0
|
|
20231122,194000,264425510,10560,10560,10560,10560,0
|
|
20231122,193900,264425510,10560,10560,10560,10560,0
|
|
20231122,193800,264425510,10560,10560,10560,10560,0
|
|
20231122,193700,264425510,10560,10560,10560,10560,0
|
|
20231122,193600,264425510,10560,10560,10560,10560,0
|
|
20231122,193500,264425510,10560,10560,10560,10560,0
|
|
20231122,193400,264425510,10560,10560,10560,10560,0
|
|
20231122,193300,264425510,10560,10560,10560,10560,0
|
|
20231122,193200,264425510,10560,10560,10560,10560,0
|
|
20231122,193100,264425510,10560,10560,10560,10560,0
|
|
20231122,193000,264425510,10560,10560,10560,10560,0
|
|
20231122,192900,264425510,10560,10560,10560,10560,0
|
|
20231122,192800,264425510,10560,10560,10560,10560,0
|
|
20231122,192700,264425510,10560,10560,10560,10560,0
|
|
20231122,192600,264425510,10560,10560,10560,10560,0
|
|
20231122,192500,264425510,10560,10560,10560,10560,0
|
|
20231122,192400,264425510,10560,10560,10560,10560,0
|
|
20231122,192300,264425510,10560,10560,10560,10560,0
|
|
20231122,192200,264425510,10560,10560,10560,10560,0
|
|
20231122,192100,264425510,10560,10560,10560,10560,0
|
|
20231122,192000,264425510,10560,10560,10560,10560,519
|
|
20231122,191900,264425510,10560,10560,10560,10560,0
|
|
20231122,191800,264425510,10560,10560,10560,10560,0
|
|
20231122,191700,264425510,10560,10560,10560,10560,0
|
|
20231122,191600,264425510,10560,10560,10560,10560,0
|
|
20231122,191500,264425510,10560,10560,10560,10560,0
|
|
20231122,191400,264425510,10560,10560,10560,10560,0
|
|
20231122,191300,264425510,10560,10560,10560,10560,0
|
|
20231122,191200,264425510,10560,10560,10560,10560,0
|
|
20231122,191100,264425510,10560,10560,10560,10560,0
|
|
20231122,191000,264425510,10560,10560,10560,10560,0
|
|
20231122,190900,264425510,10560,10560,10560,10560,0
|
|
20231122,190800,264425510,10560,10560,10560,10560,0
|
|
20231122,190700,264425510,10560,10560,10560,10560,0
|
|
20231122,190600,264425510,10560,10560,10560,10560,0
|
|
20231122,190500,264425510,10560,10560,10560,10560,0
|
|
20231122,190400,264425510,10560,10560,10560,10560,0
|
|
20231122,190300,264425510,10560,10560,10560,10560,0
|
|
20231122,190200,264425510,10560,10560,10560,10560,0
|
|
20231122,190100,264425510,10560,10560,10560,10560,0
|
|
20231122,190000,264425510,10560,10560,10560,10560,0
|
|
20231122,185900,264425510,10560,10560,10560,10560,0
|
|
20231122,185800,264425510,10560,10560,10560,10560,0
|
|
20231122,185700,264425510,10560,10560,10560,10560,0
|
|
20231122,185600,264425510,10560,10560,10560,10560,0
|
|
20231122,185500,264425510,10560,10560,10560,10560,0
|
|
20231122,185400,264425510,10560,10560,10560,10560,0
|
|
20231122,185300,264425510,10560,10560,10560,10560,0
|
|
20231122,185200,264425510,10560,10560,10560,10560,0
|
|
20231122,185100,264425510,10560,10560,10560,10560,0
|
|
20231122,185000,264425510,10560,10560,10560,10560,519
|
|
20231122,184900,264425510,10560,10560,10560,10560,0
|
|
20231122,184800,264425510,10560,10560,10560,10560,0
|
|
20231122,184700,264425510,10560,10560,10560,10560,0
|
|
20231122,184600,264425510,10560,10560,10560,10560,0
|
|
20231122,184500,264425510,10560,10560,10560,10560,0
|
|
20231122,184400,264425510,10560,10560,10560,10560,0
|
|
20231122,184300,264425510,10560,10560,10560,10560,0
|
|
20231122,184200,264425510,10560,10560,10560,10560,0
|
|
20231122,184100,264425510,10560,10560,10560,10560,0
|
|
20231122,184000,264425510,10560,10560,10560,10560,0
|
|
20231122,183900,264425510,10560,10560,10560,10560,0
|
|
20231122,183800,264425510,10560,10560,10560,10560,0
|
|
20231122,183700,264425510,10560,10560,10560,10560,0
|
|
20231122,183600,264425510,10560,10560,10560,10560,0
|
|
20231122,183500,264425510,10560,10560,10560,10560,0
|
|
20231122,183400,264425510,10560,10560,10560,10560,0
|
|
20231122,183300,264425510,10560,10560,10560,10560,0
|
|
20231122,183200,264425510,10560,10560,10560,10560,0
|
|
20231122,183100,264425510,10560,10560,10560,10560,0
|
|
20231122,183000,264425510,10560,10560,10560,10560,0
|
|
20231122,182900,264425510,10560,10560,10560,10560,0
|
|
20231122,182800,264425510,10560,10560,10560,10560,0
|
|
20231122,182700,264425510,10560,10560,10560,10560,0
|
|
20231122,182600,264425510,10560,10560,10560,10560,0
|
|
20231122,182500,264425510,10560,10560,10560,10560,0
|
|
20231122,182400,264425510,10560,10560,10560,10560,0
|
|
20231122,182300,264425510,10560,10560,10560,10560,0
|
|
20231122,182200,264425510,10560,10560,10560,10560,0
|
|
20231122,182100,264425510,10560,10560,10560,10560,0
|
|
20231122,182000,264425510,10560,10560,10560,10560,519
|
|
20231122,181900,264425510,10560,10560,10560,10560,0
|
|
20231122,181800,264425510,10560,10560,10560,10560,0
|
|
20231122,181700,264425510,10560,10560,10560,10560,0
|
|
20231122,181600,264425510,10560,10560,10560,10560,0
|
|
20231122,181500,264425510,10560,10560,10560,10560,0
|
|
20231122,181400,264425510,10560,10560,10560,10560,0
|
|
20231122,181300,264425510,10560,10560,10560,10560,0
|
|
20231122,181200,264425510,10560,10560,10560,10560,0
|
|
20231122,181100,264425510,10560,10560,10560,10560,0
|
|
20231122,181000,264425510,10560,10560,10560,10560,0
|
|
20231122,180900,264425510,10560,10560,10560,10560,0
|
|
20231122,180800,264425510,10560,10560,10560,10560,0
|
|
20231122,180700,264425510,10560,10560,10560,10560,0
|
|
20231122,180600,264425510,10560,10560,10560,10560,0
|
|
20231122,180500,264425510,10560,10560,10560,10560,0
|
|
20231122,180400,264425510,10560,10560,10560,10560,0
|
|
20231122,180300,264425510,10560,10560,10560,10560,0
|
|
20231122,180200,264425510,10560,10560,10560,10560,0
|
|
20231122,180100,264425510,10560,10560,10560,10560,0
|
|
20231122,180000,264425510,10560,10560,10560,10560,0
|
|
20231122,175900,264425510,10560,10560,10560,10560,0
|
|
20231122,175800,264425510,10560,10560,10560,10560,0
|
|
20231122,175700,264425510,10560,10560,10560,10560,0
|
|
20231122,175600,264425510,10560,10560,10560,10560,0
|
|
20231122,175500,264425510,10560,10560,10560,10560,0
|
|
20231122,175400,264425510,10560,10560,10560,10560,0
|
|
20231122,175300,264425510,10560,10560,10560,10560,0
|
|
20231122,175200,264425510,10560,10560,10560,10560,0
|
|
20231122,175100,264425510,10560,10560,10560,10560,0
|
|
20231122,175000,264425510,10560,10560,10560,10560,519
|
|
20231122,174900,264425510,10560,10560,10560,10560,0
|
|
20231122,174800,264425510,10560,10560,10560,10560,0
|
|
20231122,174700,264425510,10560,10560,10560,10560,0
|
|
20231122,174600,264425510,10560,10560,10560,10560,0
|
|
20231122,174500,264425510,10560,10560,10560,10560,0
|
|
20231122,174400,264425510,10560,10560,10560,10560,0
|
|
20231122,174300,264425510,10560,10560,10560,10560,0
|
|
20231122,174200,264425510,10560,10560,10560,10560,0
|
|
20231122,174100,264425510,10560,10560,10560,10560,0
|
|
20231122,174000,264425510,10560,10560,10560,10560,0
|
|
20231122,173900,264425510,10560,10560,10560,10560,0
|
|
20231122,173800,264425510,10560,10560,10560,10560,0
|
|
20231122,173700,264425510,10560,10560,10560,10560,0
|
|
20231122,173600,264425510,10560,10560,10560,10560,0
|
|
20231122,173500,264425510,10560,10560,10560,10560,0
|
|
20231122,173400,264425510,10560,10560,10560,10560,0
|
|
20231122,173300,264425510,10560,10560,10560,10560,0
|
|
20231122,173200,264425510,10560,10560,10560,10560,0
|
|
20231122,173100,264425510,10560,10560,10560,10560,0
|
|
20231122,173000,264425510,10560,10560,10560,10560,0
|
|
20231122,172900,264425510,10560,10560,10560,10560,0
|
|
20231122,172800,264425510,10560,10560,10560,10560,0
|
|
20231122,172700,264425510,10560,10560,10560,10560,0
|
|
20231122,172600,264425510,10560,10560,10560,10560,0
|
|
20231122,172500,264425510,10560,10560,10560,10560,0
|
|
20231122,172400,264425510,10560,10560,10560,10560,0
|
|
20231122,172300,264425510,10560,10560,10560,10560,0
|
|
20231122,172200,264425510,10560,10560,10560,10560,0
|
|
20231122,172100,264425510,10560,10560,10560,10560,0
|
|
20231122,172000,264425510,10560,10560,10560,10560,519
|
|
20231122,171900,264425510,10560,10560,10560,10560,0
|
|
20231122,171800,264425510,10560,10560,10560,10560,0
|
|
20231122,171700,264425510,10560,10560,10560,10560,0
|
|
20231122,171600,264425510,10560,10560,10560,10560,0
|
|
20231122,171500,264425510,10560,10560,10560,10560,0
|
|
20231122,171400,264425510,10560,10560,10560,10560,0
|
|
20231122,171300,264425510,10560,10560,10560,10560,0
|
|
20231122,171200,264425510,10560,10560,10560,10560,0
|
|
20231122,171100,264425510,10560,10560,10560,10560,0
|
|
20231122,171000,264425510,10560,10560,10560,10560,0
|
|
20231122,170900,264425510,10560,10560,10560,10560,0
|
|
20231122,170800,264425510,10560,10560,10560,10560,0
|
|
20231122,170700,264425510,10560,10560,10560,10560,0
|
|
20231122,170600,264425510,10560,10560,10560,10560,0
|
|
20231122,170500,264425510,10560,10560,10560,10560,0
|
|
20231122,170400,264425510,10560,10560,10560,10560,0
|
|
20231122,170300,264425510,10560,10560,10560,10560,0
|
|
20231122,170200,264425510,10560,10560,10560,10560,0
|
|
20231122,170100,264425510,10560,10560,10560,10560,0
|
|
20231122,170000,264425510,10560,10560,10560,10560,0
|
|
20231122,165900,264425510,10560,10560,10560,10560,0
|
|
20231122,165800,264425510,10560,10560,10560,10560,0
|
|
20231122,165700,264425510,10560,10560,10560,10560,0
|
|
20231122,165600,264425510,10560,10560,10560,10560,0
|
|
20231122,165500,264425510,10560,10560,10560,10560,0
|
|
20231122,165400,264425510,10560,10560,10560,10560,0
|
|
20231122,165300,264425510,10560,10560,10560,10560,0
|
|
20231122,165200,264425510,10560,10560,10560,10560,0
|
|
20231122,165100,264425510,10560,10560,10560,10560,0
|
|
20231122,165000,264425510,10560,10560,10560,10560,519
|
|
20231122,164900,264425510,10560,10560,10560,10560,0
|
|
20231122,164800,264425510,10560,10560,10560,10560,0
|
|
20231122,164700,264425510,10560,10560,10560,10560,0
|
|
20231122,164600,264425510,10560,10560,10560,10560,0
|
|
20231122,164500,264425510,10560,10560,10560,10560,0
|
|
20231122,164400,264425510,10560,10560,10560,10560,0
|
|
20231122,164300,264425510,10560,10560,10560,10560,0
|
|
20231122,164200,264425510,10560,10560,10560,10560,0
|
|
20231122,164100,264425510,10560,10560,10560,10560,0
|
|
20231122,164000,264425510,10560,10560,10560,10560,0
|
|
20231122,163900,264425510,10560,10560,10560,10560,0
|
|
20231122,163800,264425510,10560,10560,10560,10560,0
|
|
20231122,163700,264425510,10560,10560,10560,10560,0
|
|
20231122,163600,264425510,10560,10560,10560,10560,0
|
|
20231122,163500,264425510,10560,10560,10560,10560,0
|
|
20231122,163400,264425510,10560,10560,10560,10560,0
|
|
20231122,163300,264425510,10560,10560,10560,10560,0
|
|
20231122,163200,264425510,10560,10560,10560,10560,0
|
|
20231122,163100,264425510,10560,10560,10560,10560,0
|
|
20231122,163000,264425510,10560,10560,10560,10560,0
|
|
20231122,162900,264425510,10560,10560,10560,10560,0
|
|
20231122,162800,264425510,10560,10560,10560,10560,0
|
|
20231122,162700,264425510,10560,10560,10560,10560,0
|
|
20231122,162600,264425510,10560,10560,10560,10560,0
|
|
20231122,162500,264425510,10560,10560,10560,10560,0
|
|
20231122,162400,264425510,10560,10560,10560,10560,0
|
|
20231122,162300,264425510,10560,10560,10560,10560,0
|
|
20231122,162200,264425510,10560,10560,10560,10560,0
|
|
20231122,162100,264425510,10560,10560,10560,10560,0
|
|
20231122,162000,264425510,10560,10560,10560,10560,519
|
|
20231122,161900,264425510,10560,10560,10560,10560,0
|
|
20231122,161800,264425510,10560,10560,10560,10560,0
|
|
20231122,161700,264425510,10560,10560,10560,10560,0
|
|
20231122,161600,264425510,10560,10560,10560,10560,0
|
|
20231122,161500,264425510,10560,10560,10560,10560,0
|
|
20231122,161400,264425510,10560,10560,10560,10560,0
|
|
20231122,161300,264425510,10560,10560,10560,10560,0
|
|
20231122,161200,264425510,10560,10560,10560,10560,0
|
|
20231122,161100,264425510,10560,10560,10560,10560,0
|
|
20231122,161000,264425510,10560,10560,10560,10560,0
|
|
20231122,160900,264425510,10560,10560,10560,10560,0
|
|
20231122,160800,264425510,10560,10560,10560,10560,0
|
|
20231122,160700,264425510,10560,10560,10560,10560,0
|
|
20231122,160600,264425510,10560,10560,10560,10560,0
|
|
20231122,160500,264425510,10560,10560,10560,10560,0
|
|
20231122,160400,264425510,10560,10560,10560,10560,0
|
|
20231122,160300,264425510,10560,10560,10560,10560,0
|
|
20231122,160200,264425510,10560,10560,10560,10560,0
|
|
20231122,160100,264425510,10560,10560,10560,10560,0
|
|
20231122,160000,264425510,10560,10560,10560,10560,0
|
|
20231122,155900,264425510,10560,10560,10560,10560,0
|
|
20231122,155800,264425510,10560,10560,10560,10560,0
|
|
20231122,155700,264425510,10560,10560,10560,10560,0
|
|
20231122,155600,264425510,10560,10560,10560,10560,0
|
|
20231122,155500,264425510,10560,10560,10560,10560,0
|
|
20231122,155400,264425510,10560,10560,10560,10560,0
|
|
20231122,155300,264425510,10560,10560,10560,10560,0
|
|
20231122,155200,264425510,10560,10560,10560,10560,0
|
|
20231122,155100,264425510,10560,10560,10560,10560,0
|
|
20231122,155000,264425510,10560,10560,10560,10560,519
|
|
20231122,154900,264425510,10560,10560,10560,10560,0
|
|
20231122,154800,264425510,10560,10560,10560,10560,0
|
|
20231122,154700,264425510,10560,10560,10560,10560,0
|
|
20231122,154600,264425510,10560,10560,10560,10560,0
|
|
20231122,154500,264425510,10560,10560,10560,10560,0
|
|
20231122,154400,264425510,10560,10560,10560,10560,0
|
|
20231122,154300,264425510,10560,10560,10560,10560,0
|
|
20231122,154200,264425510,10560,10560,10560,10560,0
|
|
20231122,154100,264425510,10560,10560,10560,10560,0
|
|
20231122,154000,264425510,10560,10560,10560,10560,0
|
|
20231122,153900,264425510,10560,10560,10560,10560,0
|
|
20231122,153800,264425510,10560,10560,10560,10560,0
|
|
20231122,153700,264425510,10560,10560,10560,10560,0
|
|
20231122,153600,264425510,10560,10560,10560,10560,0
|
|
20231122,153500,264425510,10560,10560,10560,10560,0
|
|
20231122,153400,264425510,10560,10560,10560,10560,0
|
|
20231122,153300,264425510,10560,10560,10560,10560,0
|
|
20231122,153200,264425510,10560,10560,10560,10560,0
|
|
20231122,153100,264425510,10560,10560,10560,10560,0
|
|
20231122,153000,264425510,10560,10560,10560,10560,519
|
|
20231122,152900,258944870,10570,10570,10570,10570,0
|
|
20231122,152800,258944870,10570,10570,10570,10570,0
|
|
20231122,152700,258944870,10570,10570,10570,10570,0
|
|
20231122,152600,258944870,10570,10570,10570,10570,0
|
|
20231122,152500,258944870,10570,10570,10570,10570,0
|
|
20231122,152400,258944870,10570,10570,10570,10570,0
|
|
20231122,152300,258944870,10570,10570,10570,10570,0
|
|
20231122,152200,258944870,10570,10570,10570,10570,0
|
|
20231122,152100,258944870,10570,10570,10570,10570,0
|
|
20231122,152000,258944870,10570,10570,10570,10570,0
|
|
20231122,151900,258944870,10570,10550,10570,10530,170
|
|
20231122,151800,257152070,10550,10550,10550,10530,4
|
|
20231122,151700,257109900,10540,10540,10550,10540,4
|
|
20231122,151600,257067730,10520,10520,10520,10520,27
|
|
20231122,151500,256783690,10540,10530,10540,10520,27
|
|
20231122,151400,256499590,10540,10540,10540,10540,0
|
|
20231122,151300,256499590,10540,10530,10540,10530,14
|
|
20231122,151200,256352160,10530,10530,10530,10530,0
|
|
20231122,151100,256352160,10530,10540,10540,10530,50
|
|
20231122,151000,255825510,10540,10540,10540,10540,0
|
|
20231122,150900,255825510,10540,10540,10540,10540,0
|
|
20231122,150800,255825510,10540,10540,10540,10540,4
|
|
20231122,150700,255783350,10550,10550,10550,10550,0
|
|
20231122,150600,255783350,10550,10550,10550,10550,0
|
|
20231122,150500,255783350,10550,10550,10550,10550,0
|
|
20231122,150400,255783350,10550,10550,10550,10550,0
|
|
20231122,150300,255783350,10550,10550,10550,10550,0
|
|
20231122,150200,255783350,10550,10550,10550,10550,0
|
|
20231122,150100,255783350,10550,10550,10550,10550,1
|
|
20231122,150000,255772800,10540,10540,10540,10540,0
|
|
20231122,145900,255772800,10540,10540,10540,10540,0
|
|
20231122,145800,255772800,10540,10540,10540,10540,11
|
|
20231122,145700,255656860,10540,10540,10540,10540,0
|
|
20231122,145600,255656860,10540,10540,10540,10540,0
|
|
20231122,145500,255656860,10540,10540,10540,10540,0
|
|
20231122,145400,255656860,10540,10540,10540,10540,26
|
|
20231122,145300,255382820,10540,10540,10540,10540,0
|
|
20231122,145200,255382820,10540,10540,10540,10540,5
|
|
20231122,145100,255330120,10550,10550,10550,10550,0
|
|
20231122,145000,255330120,10550,10550,10550,10550,9
|
|
20231122,144900,255235170,10550,10550,10550,10550,3
|
|
20231122,144800,255203520,10540,10540,10540,10540,0
|
|
20231122,144700,255203520,10540,10540,10540,10540,0
|
|
20231122,144600,255203520,10540,10540,10540,10540,0
|
|
20231122,144500,255203520,10540,10540,10540,10540,0
|
|
20231122,144400,255203520,10540,10540,10540,10540,0
|
|
20231122,144300,255203520,10540,10540,10540,10540,5
|
|
20231122,144200,255150820,10540,10540,10540,10540,0
|
|
20231122,144100,255150820,10540,10540,10540,10540,2
|
|
20231122,144000,255129740,10550,10550,10550,10550,0
|
|
20231122,143900,255129740,10550,10550,10550,10550,0
|
|
20231122,143800,255129740,10550,10550,10550,10550,0
|
|
20231122,143700,255129740,10550,10550,10550,10550,0
|
|
20231122,143600,255129740,10550,10550,10550,10550,0
|
|
20231122,143500,255129740,10550,10550,10550,10550,5
|
|
20231122,143400,255076990,10550,10550,10550,10550,4
|
|
20231122,143300,255034790,10550,10550,10550,10550,0
|
|
20231122,143200,255034790,10550,10550,10550,10550,0
|
|
20231122,143100,255034790,10550,10550,10550,10550,1
|
|
20231122,143000,255024240,10550,10550,10550,10550,0
|
|
20231122,142900,255024240,10550,10550,10550,10550,0
|
|
20231122,142800,255024240,10550,10550,10550,10550,0
|
|
20231122,142700,255024240,10550,10550,10550,10550,1
|
|
20231122,142600,255013690,10530,10530,10530,10530,5
|
|
20231122,142500,254961040,10550,10550,10550,10550,0
|
|
20231122,142400,254961040,10550,10550,10550,10550,0
|
|
20231122,142300,254961040,10550,10550,10550,10550,0
|
|
20231122,142200,254961040,10550,10550,10550,10550,0
|
|
20231122,142100,254961040,10550,10550,10550,10550,0
|
|
20231122,142000,254961040,10550,10550,10550,10550,0
|
|
20231122,141900,254961040,10550,10550,10550,10550,0
|
|
20231122,141800,254961040,10550,10550,10550,10550,0
|
|
20231122,141700,254961040,10550,10550,10550,10550,0
|
|
20231122,141600,254961040,10550,10550,10550,10550,0
|
|
20231122,141500,254961040,10550,10550,10550,10550,0
|
|
20231122,141400,254961040,10550,10550,10550,10550,0
|
|
20231122,141300,254961040,10550,10550,10550,10550,0
|
|
20231122,141200,254961040,10550,10550,10550,10550,0
|
|
20231122,141100,254961040,10550,10550,10550,10550,0
|
|
20231122,141000,254961040,10550,10550,10550,10550,3
|
|
20231122,140900,254929390,10550,10550,10550,10550,0
|
|
20231122,140800,254929390,10550,10550,10550,10550,0
|
|
20231122,140700,254929390,10550,10550,10550,10550,0
|
|
20231122,140600,254929390,10550,10550,10550,10550,30
|
|
20231122,140500,254612890,10550,10550,10550,10550,0
|
|
20231122,140400,254612890,10550,10550,10550,10550,0
|
|
20231122,140300,254612890,10550,10550,10550,10550,0
|
|
20231122,140200,254612890,10550,10550,10550,10550,0
|
|
20231122,140100,254612890,10550,10550,10550,10550,0
|
|
20231122,140000,254612890,10550,10550,10550,10550,0
|
|
20231122,135900,254612890,10550,10550,10550,10550,0
|
|
20231122,135800,254612890,10550,10550,10550,10550,47
|
|
20231122,135700,254117040,10550,10550,10550,10540,323
|
|
20231122,135600,250709410,10550,10550,10550,10550,0
|
|
20231122,135500,250709410,10550,10550,10550,10550,0
|
|
20231122,135400,250709410,10550,10550,10550,10550,16
|
|
20231122,135300,250540610,10580,10580,10580,10580,0
|
|
20231122,135200,250540610,10580,10580,10580,10580,0
|
|
20231122,135100,250540610,10580,10580,10580,10580,1
|
|
20231122,135000,250530030,10560,10560,10560,10560,100
|
|
20231122,134900,249474030,10590,10590,10590,10590,0
|
|
20231122,134800,249474030,10590,10590,10590,10590,0
|
|
20231122,134700,249474030,10590,10590,10590,10590,1
|
|
20231122,134600,249463440,10590,10580,10590,10580,2
|
|
20231122,134500,249442270,10560,10560,10560,10560,0
|
|
20231122,134400,249442270,10560,10560,10560,10560,4
|
|
20231122,134300,249400030,10600,10600,10600,10600,0
|
|
20231122,134200,249400030,10600,10600,10600,10600,0
|
|
20231122,134100,249400030,10600,10600,10600,10600,0
|
|
20231122,134000,249400030,10600,10600,10600,10600,0
|
|
20231122,133900,249400030,10600,10600,10600,10600,0
|
|
20231122,133800,249400030,10600,10570,10600,10570,44
|
|
20231122,133700,248934060,10550,10550,10550,10550,1
|
|
20231122,133600,248923510,10600,10600,10600,10600,0
|
|
20231122,133500,248923510,10600,10600,10600,10600,0
|
|
20231122,133400,248923510,10600,10600,10600,10600,0
|
|
20231122,133300,248923510,10600,10600,10600,10600,0
|
|
20231122,133200,248923510,10600,10600,10600,10600,0
|
|
20231122,133100,248923510,10600,10600,10600,10600,0
|
|
20231122,133000,248923510,10600,10600,10600,10600,0
|
|
20231122,132900,248923510,10600,10600,10600,10600,0
|
|
20231122,132800,248923510,10600,10600,10600,10600,0
|
|
20231122,132700,248923510,10600,10600,10600,10600,0
|
|
20231122,132600,248923510,10600,10600,10600,10600,0
|
|
20231122,132500,248923510,10600,10600,10600,10600,0
|
|
20231122,132400,248923510,10600,10600,10600,10600,0
|
|
20231122,132300,248923510,10600,10600,10600,10600,0
|
|
20231122,132200,248923510,10600,10600,10600,10600,0
|
|
20231122,132100,248923510,10600,10600,10600,10600,0
|
|
20231122,132000,248923510,10600,10600,10600,10600,0
|
|
20231122,131900,248923510,10600,10600,10600,10600,0
|
|
20231122,131800,248923510,10600,10600,10600,10600,0
|
|
20231122,131700,248923510,10600,10600,10600,10600,0
|
|
20231122,131600,248923510,10600,10580,10600,10580,191
|
|
20231122,131500,246900720,10600,10600,10600,10600,0
|
|
20231122,131400,246900720,10600,10600,10600,10600,0
|
|
20231122,131300,246900720,10600,10600,10600,10600,0
|
|
20231122,131200,246900720,10600,10600,10600,10600,0
|
|
20231122,131100,246900720,10600,10570,10600,10570,2003
|
|
20231122,131000,225670110,10550,10550,10550,10550,0
|
|
20231122,130900,225670110,10550,10550,10550,10550,0
|
|
20231122,130800,225670110,10550,10550,10550,10550,0
|
|
20231122,130700,225670110,10550,10550,10550,10550,0
|
|
20231122,130600,225670110,10550,10550,10550,10550,0
|
|
20231122,130500,225670110,10550,10550,10550,10550,0
|
|
20231122,130400,225670110,10550,10550,10550,10550,0
|
|
20231122,130300,225670110,10550,10550,10550,10550,0
|
|
20231122,130200,225670110,10550,10550,10550,10550,0
|
|
20231122,130100,225670110,10550,10550,10550,10550,0
|
|
20231122,130000,225670110,10550,10550,10550,10550,0
|
|
20231122,125900,225670110,10550,10550,10550,10550,0
|
|
20231122,125800,225670110,10550,10550,10550,10550,0
|
|
20231122,125700,225670110,10550,10550,10550,10550,0
|
|
20231122,125600,225670110,10550,10560,10560,10550,2
|
|
20231122,125500,225649000,10560,10560,10560,10560,0
|
|
20231122,125400,225649000,10560,10560,10560,10560,0
|
|
20231122,125300,225649000,10560,10560,10560,10560,0
|
|
20231122,125200,225649000,10560,10560,10560,10560,0
|
|
20231122,125100,225649000,10560,10570,10570,10560,19
|
|
20231122,125000,225448350,10560,10570,10570,10560,44
|
|
20231122,124900,224983590,10600,10600,10600,10600,0
|
|
20231122,124800,224983590,10600,10560,10600,10560,50
|
|
20231122,124700,224455550,10600,10530,10600,10530,2000
|
|
20231122,124600,203270500,10580,10580,10580,10580,0
|
|
20231122,124500,203270500,10580,10580,10580,10580,0
|
|
20231122,124400,203270500,10580,10580,10580,10580,0
|
|
20231122,124300,203270500,10580,10580,10580,10580,0
|
|
20231122,124200,203270500,10580,10580,10580,10580,0
|
|
20231122,124100,203270500,10580,10580,10580,10580,0
|
|
20231122,124000,203270500,10580,10580,10580,10580,0
|
|
20231122,123900,203270500,10580,10520,10580,10520,2
|
|
20231122,123800,203249400,10500,10520,10520,10460,294
|
|
20231122,123700,200168660,10540,10540,10540,10540,0
|
|
20231122,123600,200168660,10540,10540,10540,10540,0
|
|
20231122,123500,200168660,10540,10550,10550,10540,1654
|
|
20231122,123400,182735480,10550,10550,10550,10550,300
|
|
20231122,123300,179570480,10590,10590,10590,10590,0
|
|
20231122,123200,179570480,10590,10590,10590,10590,0
|
|
20231122,123100,179570480,10590,10590,10590,10590,50
|
|
20231122,123000,179040980,10590,10590,10590,10590,0
|
|
20231122,122900,179040980,10590,10590,10590,10590,0
|
|
20231122,122800,179040980,10590,10590,10590,10590,0
|
|
20231122,122700,179040980,10590,10590,10590,10590,0
|
|
20231122,122600,179040980,10590,10590,10590,10590,1
|
|
20231122,122500,179030390,10600,10560,10600,10560,1003
|
|
20231122,122400,168406750,10600,10600,10600,10600,0
|
|
20231122,122300,168406750,10600,10600,10600,10600,0
|
|
20231122,122200,168406750,10600,10600,10600,10600,0
|
|
20231122,122100,168406750,10600,10480,10600,10480,2000
|
|
20231122,122000,147256340,10480,10480,10480,10480,2
|
|
20231122,121900,147235380,10460,10460,10460,10460,0
|
|
20231122,121800,147235380,10460,10480,10480,10460,16
|
|
20231122,121700,147068000,10480,10480,10480,10480,0
|
|
20231122,121600,147068000,10480,10480,10480,10480,0
|
|
20231122,121500,147068000,10480,10480,10480,10480,0
|
|
20231122,121400,147068000,10480,10480,10480,10480,3
|
|
20231122,121300,147036560,10480,10480,10480,10480,0
|
|
20231122,121200,147036560,10480,10480,10480,10480,0
|
|
20231122,121100,147036560,10480,10480,10480,10480,1
|
|
20231122,121000,147026080,10450,10450,10450,10450,400
|
|
20231122,120900,142846080,10450,10450,10450,10450,0
|
|
20231122,120800,142846080,10450,10450,10450,10450,0
|
|
20231122,120700,142846080,10450,10450,10450,10450,0
|
|
20231122,120600,142846080,10450,10450,10450,10450,0
|
|
20231122,120500,142846080,10450,10450,10450,10450,1
|
|
20231122,120400,142835630,10490,10490,10490,10490,0
|
|
20231122,120300,142835630,10490,10490,10490,10490,0
|
|
20231122,120200,142835630,10490,10450,10490,10440,53
|
|
20231122,120100,142282090,10440,10440,10440,10440,0
|
|
20231122,120000,142282090,10440,10470,10470,10440,2000
|
|
20231122,115900,121377620,10460,10460,10460,10460,0
|
|
20231122,115800,121377620,10460,10480,10480,10460,40
|
|
20231122,115700,120958810,10500,10500,10500,10500,0
|
|
20231122,115600,120958810,10500,10500,10500,10500,0
|
|
20231122,115500,120958810,10500,10500,10500,10500,0
|
|
20231122,115400,120958810,10500,10500,10500,10500,0
|
|
20231122,115300,120958810,10500,10500,10500,10500,0
|
|
20231122,115200,120958810,10500,10500,10500,10500,0
|
|
20231122,115100,120958810,10500,10500,10500,10500,4
|
|
20231122,115000,120916810,10470,10470,10470,10470,0
|
|
20231122,114900,120916810,10470,10470,10470,10470,0
|
|
20231122,114800,120916810,10470,10470,10470,10470,0
|
|
20231122,114700,120916810,10470,10470,10470,10470,0
|
|
20231122,114600,120916810,10470,10470,10470,10470,0
|
|
20231122,114500,120916810,10470,10470,10470,10470,100
|
|
20231122,114400,119869810,10500,10490,10500,10490,2
|
|
20231122,114300,119848820,10490,10490,10490,10490,0
|
|
20231122,114200,119848820,10490,10490,10490,10490,8
|
|
20231122,114100,119764900,10480,10480,10480,10480,8
|
|
20231122,114000,119681060,10500,10500,10500,10500,0
|
|
20231122,113900,119681060,10500,10500,10500,10500,0
|
|
20231122,113800,119681060,10500,10500,10500,10500,0
|
|
20231122,113700,119681060,10500,10490,10500,10490,3
|
|
20231122,113600,119649570,10490,10490,10490,10490,1
|
|
20231122,113500,119639080,10470,10470,10470,10470,0
|
|
20231122,113400,119639080,10470,10470,10470,10470,0
|
|
20231122,113300,119639080,10470,10470,10470,10470,0
|
|
20231122,113200,119639080,10470,10470,10470,10470,0
|
|
20231122,113100,119639080,10470,10470,10470,10470,0
|
|
20231122,113000,119639080,10470,10470,10470,10470,0
|
|
20231122,112900,119639080,10470,10510,10510,10470,100
|
|
20231122,112800,118591850,10520,10520,10520,10520,0
|
|
20231122,112700,118591850,10520,10520,10520,10520,0
|
|
20231122,112600,118591850,10520,10520,10520,10520,5
|
|
20231122,112500,118539250,10520,10520,10520,10520,0
|
|
20231122,112400,118539250,10520,10520,10520,10520,0
|
|
20231122,112300,118539250,10520,10520,10520,10520,0
|
|
20231122,112200,118539250,10520,10520,10520,10520,0
|
|
20231122,112100,118539250,10520,10520,10520,10520,5
|
|
20231122,112000,118486650,10520,10520,10520,10520,0
|
|
20231122,111900,118486650,10520,10520,10520,10520,0
|
|
20231122,111800,118486650,10520,10490,10520,10490,6
|
|
20231122,111700,118423650,10460,10460,10460,10460,0
|
|
20231122,111600,118423650,10460,10460,10460,10460,0
|
|
20231122,111500,118423650,10460,10490,10490,10460,150
|
|
20231122,111400,116853690,10500,10500,10500,10500,0
|
|
20231122,111300,116853690,10500,10500,10500,10500,4
|
|
20231122,111200,116811690,10490,10490,10490,10490,0
|
|
20231122,111100,116811690,10490,10490,10490,10490,0
|
|
20231122,111000,116811690,10490,10490,10490,10490,0
|
|
20231122,110900,116811690,10490,10490,10490,10490,0
|
|
20231122,110800,116811690,10490,10490,10490,10490,11
|
|
20231122,110700,116696300,10500,10500,10500,10500,0
|
|
20231122,110600,116696300,10500,10500,10500,10500,4
|
|
20231122,110500,116654300,10520,10520,10520,10520,0
|
|
20231122,110400,116654300,10520,10520,10520,10520,3
|
|
20231122,110300,116622740,10520,10520,10520,10520,0
|
|
20231122,110200,116622740,10520,10520,10520,10520,20
|
|
20231122,110100,116412340,10530,10530,10530,10530,0
|
|
20231122,110000,116412340,10530,10530,10530,10530,0
|
|
20231122,105900,116412340,10530,10530,10530,10530,0
|
|
20231122,105800,116412340,10530,10530,10530,10530,0
|
|
20231122,105700,116412340,10530,10530,10530,10530,0
|
|
20231122,105600,116412340,10530,10530,10530,10530,0
|
|
20231122,105500,116412340,10530,10530,10530,10530,0
|
|
20231122,105400,116412340,10530,10530,10530,10530,0
|
|
20231122,105300,116412340,10530,10530,10530,10530,0
|
|
20231122,105200,116412340,10530,10530,10530,10530,30
|
|
20231122,105100,116096440,10530,10530,10530,10530,0
|
|
20231122,105000,116096440,10530,10530,10530,10530,20
|
|
20231122,104900,115885840,10540,10540,10540,10540,0
|
|
20231122,104800,115885840,10540,10540,10540,10540,0
|
|
20231122,104700,115885840,10540,10540,10540,10540,0
|
|
20231122,104600,115885840,10540,10540,10540,10540,0
|
|
20231122,104500,115885840,10540,10540,10540,10540,0
|
|
20231122,104400,115885840,10540,10540,10540,10540,0
|
|
20231122,104300,115885840,10540,10540,10540,10540,0
|
|
20231122,104200,115885840,10540,10540,10540,10540,1
|
|
20231122,104100,115875300,10550,10520,10550,10520,2
|
|
20231122,104000,115854230,10450,10510,10510,10450,259
|
|
20231122,103900,113144280,10560,10510,10560,10510,40
|
|
20231122,103800,112722940,10500,10500,10500,10500,1
|
|
20231122,103700,112712440,10460,10470,10470,10460,9
|
|
20231122,103600,112618250,10540,10540,10540,10540,0
|
|
20231122,103500,112618250,10540,10540,10540,10540,0
|
|
20231122,103400,112618250,10540,10430,10540,10430,274
|
|
20231122,103300,109751440,10410,10490,10540,10410,6870
|
|
20231122,103200,38100300,10490,10490,10490,10490,13
|
|
20231122,103100,37963930,10480,10520,10520,10480,762
|
|
20231122,103000,29966930,10520,10520,10520,10520,0
|
|
20231122,102900,29966930,10520,10520,10520,10520,0
|
|
20231122,102800,29966930,10520,10520,10520,10520,94
|
|
20231122,102700,28978050,10520,10520,10520,10520,0
|
|
20231122,102600,28978050,10520,10520,10520,10520,3
|
|
20231122,102500,28946490,10560,10560,10560,10560,0
|
|
20231122,102400,28946490,10560,10560,10560,10560,0
|
|
20231122,102300,28946490,10560,10560,10560,10560,2
|
|
20231122,102200,28925370,10540,10550,10550,10540,2
|
|
20231122,102100,28904280,10500,10520,10520,10500,300
|
|
20231122,102000,25750740,10520,10540,10540,10520,10
|
|
20231122,101900,25645470,10550,10550,10550,10550,1
|
|
20231122,101800,25634920,10560,10560,10560,10560,1
|
|
20231122,101700,25624360,10540,10540,10540,10540,100
|
|
20231122,101600,24570360,10560,10560,10560,10560,0
|
|
20231122,101500,24570360,10560,10560,10560,10560,0
|
|
20231122,101400,24570360,10560,10560,10560,10560,0
|
|
20231122,101300,24570360,10560,10560,10560,10560,0
|
|
20231122,101200,24570360,10560,10550,10560,10550,3
|
|
20231122,101100,24538690,10520,10520,10520,10520,5
|
|
20231122,101000,24486090,10560,10560,10560,10560,1
|
|
20231122,100900,24475530,10560,10540,10560,10540,58
|
|
20231122,100800,23864180,10530,10530,10530,10530,0
|
|
20231122,100700,23864180,10530,10530,10530,10530,30
|
|
20231122,100600,23548280,10540,10540,10540,10540,2
|
|
20231122,100500,23527200,10540,10540,10540,10540,0
|
|
20231122,100400,23527200,10540,10540,10540,10540,0
|
|
20231122,100300,23527200,10540,10540,10540,10540,0
|
|
20231122,100200,23527200,10540,10540,10540,10540,0
|
|
20231122,100100,23527200,10540,10540,10540,10540,50
|
|
20231122,100000,23000200,10510,10510,10510,10510,0
|
|
20231122,095900,23000200,10510,10510,10510,10510,0
|
|
20231122,095800,23000200,10510,10510,10510,10510,0
|
|
20231122,095700,23000200,10510,10510,10510,10510,101
|
|
20231122,095600,21938690,10510,10510,10510,10510,15
|
|
20231122,095500,21781040,10510,10520,10520,10510,462
|
|
20231122,095400,16921990,10530,10550,10550,10530,167
|
|
20231122,095300,15161470,10580,10580,10580,10580,0
|
|
20231122,095200,15161470,10580,10580,10580,10580,0
|
|
20231122,095100,15161470,10580,10580,10580,10580,0
|
|
20231122,095000,15161470,10580,10580,10580,10580,0
|
|
20231122,094900,15161470,10580,10570,10580,10570,236
|
|
20231122,094800,12665810,10580,10580,10580,10580,0
|
|
20231122,094700,12665810,10580,10580,10580,10580,0
|
|
20231122,094600,12665810,10580,10580,10580,10580,1
|
|
20231122,094500,12655230,10530,10580,10580,10530,151
|
|
20231122,094400,11065150,10580,10580,10580,10580,0
|
|
20231122,094300,11065150,10580,10530,10580,10530,87
|
|
20231122,094200,10148990,10580,10580,10580,10580,0
|
|
20231122,094100,10148990,10580,10580,10580,10580,1
|
|
20231122,094000,10138410,10530,10530,10530,10530,100
|
|
20231122,093900,9085410,10580,10580,10580,10580,0
|
|
20231122,093800,9085410,10580,10580,10580,10580,1
|
|
20231122,093700,9074830,10580,10570,10580,10570,5
|
|
20231122,093600,9021950,10580,10580,10580,10580,0
|
|
20231122,093500,9021950,10580,10540,10580,10540,100
|
|
20231122,093400,7967750,10580,10580,10580,10580,0
|
|
20231122,093300,7967750,10580,10580,10580,10580,1
|
|
20231122,093200,7957170,10580,10580,10580,10580,0
|
|
20231122,093100,7957170,10580,10570,10580,10570,12
|
|
20231122,093000,7830290,10570,10570,10570,10570,0
|
|
20231122,092900,7830290,10570,10570,10570,10570,11
|
|
20231122,092800,7714020,10540,10540,10540,10540,121
|
|
20231122,092700,6438680,10580,10580,10580,10580,0
|
|
20231122,092600,6438680,10580,10580,10580,10580,0
|
|
20231122,092500,6438680,10580,10580,10580,10580,0
|
|
20231122,092400,6438680,10580,10580,10580,10580,20
|
|
20231122,092300,6227080,10580,10580,10580,10580,0
|
|
20231122,092200,6227080,10580,10580,10580,10580,0
|
|
20231122,092100,6227080,10580,10580,10580,10580,0
|
|
20231122,092000,6227080,10580,10580,10580,10580,0
|
|
20231122,091900,6227080,10580,10580,10580,10580,3
|
|
20231122,091800,6195340,10580,10580,10580,10580,0
|
|
20231122,091700,6195340,10580,10580,10580,10580,0
|
|
20231122,091600,6195340,10580,10580,10580,10580,0
|
|
20231122,091500,6195340,10580,10580,10580,10580,1
|
|
20231122,091400,6184760,10550,10550,10550,10550,1
|
|
20231122,091300,6174210,10590,10590,10590,10590,50
|
|
20231122,091200,5644710,10590,10590,10590,10590,0
|
|
20231122,091100,5644710,10590,10590,10590,10590,0
|
|
20231122,091000,5644710,10590,10590,10590,10590,0
|
|
20231122,090900,5644710,10590,10550,10590,10550,301
|
|
20231122,090800,2469120,10590,10590,10590,10550,227
|
|
20231122,090700,74190,10590,10590,10590,10590,0
|
|
20231122,090600,74190,10590,10590,10590,10590,0
|
|
20231122,090500,74190,10590,10590,10590,10590,1
|
|
20231122,090400,63600,10600,10600,10600,10600,0
|
|
20231122,090300,63600,10600,10600,10600,10600,0
|
|
20231122,090200,63600,10600,10600,10600,10600,0
|
|
20231122,090100,63600,10600,10600,10600,10600,0
|
|
20231122,090000,63600,10600,10600,10600,10600,6
|