638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193500,91276240,4255,4255,4255,4255,123
|
|
20231122,193400,91276240,4255,4255,4255,4255,0
|
|
20231122,193300,91276240,4255,4255,4255,4255,0
|
|
20231122,193200,91276240,4255,4255,4255,4255,0
|
|
20231122,193100,91276240,4255,4255,4255,4255,0
|
|
20231122,193000,91276240,4255,4255,4255,4255,0
|
|
20231122,192900,91276240,4255,4255,4255,4255,0
|
|
20231122,192800,91276240,4255,4255,4255,4255,0
|
|
20231122,192700,91276240,4255,4255,4255,4255,0
|
|
20231122,192600,91276240,4255,4255,4255,4255,0
|
|
20231122,192500,91276240,4255,4255,4255,4255,0
|
|
20231122,192400,91276240,4255,4255,4255,4255,0
|
|
20231122,192300,91276240,4255,4255,4255,4255,0
|
|
20231122,192200,91276240,4255,4255,4255,4255,0
|
|
20231122,192100,91276240,4255,4255,4255,4255,0
|
|
20231122,192000,91276240,4255,4255,4255,4255,0
|
|
20231122,191900,91276240,4255,4255,4255,4255,0
|
|
20231122,191800,91276240,4255,4255,4255,4255,0
|
|
20231122,191700,91276240,4255,4255,4255,4255,0
|
|
20231122,191600,91276240,4255,4255,4255,4255,0
|
|
20231122,191500,91276240,4255,4255,4255,4255,0
|
|
20231122,191400,91276240,4255,4255,4255,4255,0
|
|
20231122,191300,91276240,4255,4255,4255,4255,0
|
|
20231122,191200,91276240,4255,4255,4255,4255,0
|
|
20231122,191100,91276240,4255,4255,4255,4255,0
|
|
20231122,191000,91276240,4255,4255,4255,4255,0
|
|
20231122,190900,91276240,4255,4255,4255,4255,0
|
|
20231122,190800,91276240,4255,4255,4255,4255,0
|
|
20231122,190700,91276240,4255,4255,4255,4255,0
|
|
20231122,190600,91276240,4255,4255,4255,4255,0
|
|
20231122,190500,91276240,4255,4255,4255,4255,123
|
|
20231122,190400,91276240,4255,4255,4255,4255,0
|
|
20231122,190300,91276240,4255,4255,4255,4255,0
|
|
20231122,190200,91276240,4255,4255,4255,4255,0
|
|
20231122,190100,91276240,4255,4255,4255,4255,0
|
|
20231122,190000,91276240,4255,4255,4255,4255,0
|
|
20231122,185900,91276240,4255,4255,4255,4255,0
|
|
20231122,185800,91276240,4255,4255,4255,4255,0
|
|
20231122,185700,91276240,4255,4255,4255,4255,0
|
|
20231122,185600,91276240,4255,4255,4255,4255,0
|
|
20231122,185500,91276240,4255,4255,4255,4255,0
|
|
20231122,185400,91276240,4255,4255,4255,4255,0
|
|
20231122,185300,91276240,4255,4255,4255,4255,0
|
|
20231122,185200,91276240,4255,4255,4255,4255,0
|
|
20231122,185100,91276240,4255,4255,4255,4255,0
|
|
20231122,185000,91276240,4255,4255,4255,4255,0
|
|
20231122,184900,91276240,4255,4255,4255,4255,0
|
|
20231122,184800,91276240,4255,4255,4255,4255,0
|
|
20231122,184700,91276240,4255,4255,4255,4255,0
|
|
20231122,184600,91276240,4255,4255,4255,4255,0
|
|
20231122,184500,91276240,4255,4255,4255,4255,0
|
|
20231122,184400,91276240,4255,4255,4255,4255,0
|
|
20231122,184300,91276240,4255,4255,4255,4255,0
|
|
20231122,184200,91276240,4255,4255,4255,4255,0
|
|
20231122,184100,91276240,4255,4255,4255,4255,0
|
|
20231122,184000,91276240,4255,4255,4255,4255,0
|
|
20231122,183900,91276240,4255,4255,4255,4255,0
|
|
20231122,183800,91276240,4255,4255,4255,4255,0
|
|
20231122,183700,91276240,4255,4255,4255,4255,0
|
|
20231122,183600,91276240,4255,4255,4255,4255,0
|
|
20231122,183500,91276240,4255,4255,4255,4255,123
|
|
20231122,183400,91276240,4255,4255,4255,4255,0
|
|
20231122,183300,91276240,4255,4255,4255,4255,0
|
|
20231122,183200,91276240,4255,4255,4255,4255,0
|
|
20231122,183100,91276240,4255,4255,4255,4255,0
|
|
20231122,183000,91276240,4255,4255,4255,4255,0
|
|
20231122,182900,91276240,4255,4255,4255,4255,0
|
|
20231122,182800,91276240,4255,4255,4255,4255,0
|
|
20231122,182700,91276240,4255,4255,4255,4255,0
|
|
20231122,182600,91276240,4255,4255,4255,4255,0
|
|
20231122,182500,91276240,4255,4255,4255,4255,0
|
|
20231122,182400,91276240,4255,4255,4255,4255,0
|
|
20231122,182300,91276240,4255,4255,4255,4255,0
|
|
20231122,182200,91276240,4255,4255,4255,4255,0
|
|
20231122,182100,91276240,4255,4255,4255,4255,0
|
|
20231122,182000,91276240,4255,4255,4255,4255,0
|
|
20231122,181900,91276240,4255,4255,4255,4255,0
|
|
20231122,181800,91276240,4255,4255,4255,4255,0
|
|
20231122,181700,91276240,4255,4255,4255,4255,0
|
|
20231122,181600,91276240,4255,4255,4255,4255,0
|
|
20231122,181500,91276240,4255,4255,4255,4255,0
|
|
20231122,181400,91276240,4255,4255,4255,4255,0
|
|
20231122,181300,91276240,4255,4255,4255,4255,0
|
|
20231122,181200,91276240,4255,4255,4255,4255,0
|
|
20231122,181100,91276240,4255,4255,4255,4255,0
|
|
20231122,181000,91276240,4255,4255,4255,4255,0
|
|
20231122,180900,91276240,4255,4255,4255,4255,0
|
|
20231122,180800,91276240,4255,4255,4255,4255,0
|
|
20231122,180700,91276240,4255,4255,4255,4255,0
|
|
20231122,180600,91276240,4255,4255,4255,4255,0
|
|
20231122,180500,91276240,4255,4255,4255,4255,123
|
|
20231122,180400,91276240,4255,4255,4255,4255,0
|
|
20231122,180300,91276240,4255,4255,4255,4255,0
|
|
20231122,180200,91276240,4255,4255,4255,4255,0
|
|
20231122,180100,91276240,4255,4255,4255,4255,0
|
|
20231122,180000,91276240,4255,4255,4255,4255,0
|
|
20231122,175900,91276240,4255,4255,4255,4255,0
|
|
20231122,175800,91276240,4255,4255,4255,4255,0
|
|
20231122,175700,91276240,4255,4255,4255,4255,0
|
|
20231122,175600,91276240,4255,4255,4255,4255,0
|
|
20231122,175500,91276240,4255,4255,4255,4255,0
|
|
20231122,175400,91276240,4255,4255,4255,4255,0
|
|
20231122,175300,91276240,4255,4255,4255,4255,0
|
|
20231122,175200,91276240,4255,4255,4255,4255,0
|
|
20231122,175100,91276240,4255,4255,4255,4255,0
|
|
20231122,175000,91276240,4255,4255,4255,4255,0
|
|
20231122,174900,91276240,4255,4255,4255,4255,0
|
|
20231122,174800,91276240,4255,4255,4255,4255,0
|
|
20231122,174700,91276240,4255,4255,4255,4255,0
|
|
20231122,174600,91276240,4255,4255,4255,4255,0
|
|
20231122,174500,91276240,4255,4255,4255,4255,0
|
|
20231122,174400,91276240,4255,4255,4255,4255,0
|
|
20231122,174300,91276240,4255,4255,4255,4255,0
|
|
20231122,174200,91276240,4255,4255,4255,4255,0
|
|
20231122,174100,91276240,4255,4255,4255,4255,0
|
|
20231122,174000,91276240,4255,4255,4255,4255,0
|
|
20231122,173900,91276240,4255,4255,4255,4255,0
|
|
20231122,173800,91276240,4255,4255,4255,4255,0
|
|
20231122,173700,91276240,4255,4255,4255,4255,0
|
|
20231122,173600,91276240,4255,4255,4255,4255,0
|
|
20231122,173500,91276240,4255,4255,4255,4255,123
|
|
20231122,173400,91276240,4255,4255,4255,4255,0
|
|
20231122,173300,91276240,4255,4255,4255,4255,0
|
|
20231122,173200,91276240,4255,4255,4255,4255,0
|
|
20231122,173100,91276240,4255,4255,4255,4255,0
|
|
20231122,173000,91276240,4255,4255,4255,4255,0
|
|
20231122,172900,91276240,4255,4255,4255,4255,0
|
|
20231122,172800,91276240,4255,4255,4255,4255,0
|
|
20231122,172700,91276240,4255,4255,4255,4255,0
|
|
20231122,172600,91276240,4255,4255,4255,4255,0
|
|
20231122,172500,91276240,4255,4255,4255,4255,0
|
|
20231122,172400,91276240,4255,4255,4255,4255,0
|
|
20231122,172300,91276240,4255,4255,4255,4255,0
|
|
20231122,172200,91276240,4255,4255,4255,4255,0
|
|
20231122,172100,91276240,4255,4255,4255,4255,0
|
|
20231122,172000,91276240,4255,4255,4255,4255,0
|
|
20231122,171900,91276240,4255,4255,4255,4255,0
|
|
20231122,171800,91276240,4255,4255,4255,4255,0
|
|
20231122,171700,91276240,4255,4255,4255,4255,0
|
|
20231122,171600,91276240,4255,4255,4255,4255,0
|
|
20231122,171500,91276240,4255,4255,4255,4255,0
|
|
20231122,171400,91276240,4255,4255,4255,4255,0
|
|
20231122,171300,91276240,4255,4255,4255,4255,0
|
|
20231122,171200,91276240,4255,4255,4255,4255,0
|
|
20231122,171100,91276240,4255,4255,4255,4255,0
|
|
20231122,171000,91276240,4255,4255,4255,4255,0
|
|
20231122,170900,91276240,4255,4255,4255,4255,0
|
|
20231122,170800,91276240,4255,4255,4255,4255,0
|
|
20231122,170700,91276240,4255,4255,4255,4255,0
|
|
20231122,170600,91276240,4255,4255,4255,4255,0
|
|
20231122,170500,91276240,4255,4255,4255,4255,123
|
|
20231122,170400,91276240,4255,4255,4255,4255,0
|
|
20231122,170300,91276240,4255,4255,4255,4255,0
|
|
20231122,170200,91276240,4255,4255,4255,4255,0
|
|
20231122,170100,91276240,4255,4255,4255,4255,0
|
|
20231122,170000,91276240,4255,4255,4255,4255,0
|
|
20231122,165900,91276240,4255,4255,4255,4255,0
|
|
20231122,165800,91276240,4255,4255,4255,4255,0
|
|
20231122,165700,91276240,4255,4255,4255,4255,0
|
|
20231122,165600,91276240,4255,4255,4255,4255,0
|
|
20231122,165500,91276240,4255,4255,4255,4255,0
|
|
20231122,165400,91276240,4255,4255,4255,4255,0
|
|
20231122,165300,91276240,4255,4255,4255,4255,0
|
|
20231122,165200,91276240,4255,4255,4255,4255,0
|
|
20231122,165100,91276240,4255,4255,4255,4255,0
|
|
20231122,165000,91276240,4255,4255,4255,4255,0
|
|
20231122,164900,91276240,4255,4255,4255,4255,0
|
|
20231122,164800,91276240,4255,4255,4255,4255,0
|
|
20231122,164700,91276240,4255,4255,4255,4255,0
|
|
20231122,164600,91276240,4255,4255,4255,4255,0
|
|
20231122,164500,91276240,4255,4255,4255,4255,0
|
|
20231122,164400,91276240,4255,4255,4255,4255,0
|
|
20231122,164300,91276240,4255,4255,4255,4255,0
|
|
20231122,164200,91276240,4255,4255,4255,4255,0
|
|
20231122,164100,91276240,4255,4255,4255,4255,0
|
|
20231122,164000,91276240,4255,4255,4255,4255,0
|
|
20231122,163900,91276240,4255,4255,4255,4255,0
|
|
20231122,163800,91276240,4255,4255,4255,4255,0
|
|
20231122,163700,91276240,4255,4255,4255,4255,0
|
|
20231122,163600,91276240,4255,4255,4255,4255,0
|
|
20231122,163500,91276240,4255,4255,4255,4255,123
|
|
20231122,163400,91276240,4255,4255,4255,4255,0
|
|
20231122,163300,91276240,4255,4255,4255,4255,0
|
|
20231122,163200,91276240,4255,4255,4255,4255,0
|
|
20231122,163100,91276240,4255,4255,4255,4255,0
|
|
20231122,163000,91276240,4255,4255,4255,4255,0
|
|
20231122,162900,91276240,4255,4255,4255,4255,0
|
|
20231122,162800,91276240,4255,4255,4255,4255,0
|
|
20231122,162700,91276240,4255,4255,4255,4255,0
|
|
20231122,162600,91276240,4255,4255,4255,4255,0
|
|
20231122,162500,91276240,4255,4255,4255,4255,0
|
|
20231122,162400,91276240,4255,4255,4255,4255,0
|
|
20231122,162300,91276240,4255,4255,4255,4255,0
|
|
20231122,162200,91276240,4255,4255,4255,4255,0
|
|
20231122,162100,91276240,4255,4255,4255,4255,0
|
|
20231122,162000,91276240,4255,4255,4255,4255,0
|
|
20231122,161900,91276240,4255,4255,4255,4255,0
|
|
20231122,161800,91276240,4255,4255,4255,4255,0
|
|
20231122,161700,91276240,4255,4255,4255,4255,0
|
|
20231122,161600,91276240,4255,4255,4255,4255,0
|
|
20231122,161500,91276240,4255,4255,4255,4255,0
|
|
20231122,161400,91276240,4255,4255,4255,4255,0
|
|
20231122,161300,91276240,4255,4255,4255,4255,0
|
|
20231122,161200,91276240,4255,4255,4255,4255,0
|
|
20231122,161100,91276240,4255,4255,4255,4255,0
|
|
20231122,161000,91276240,4255,4255,4255,4255,0
|
|
20231122,160900,91276240,4255,4255,4255,4255,0
|
|
20231122,160800,91276240,4255,4255,4255,4255,0
|
|
20231122,160700,91276240,4255,4255,4255,4255,0
|
|
20231122,160600,91276240,4255,4255,4255,4255,0
|
|
20231122,160500,91276240,4255,4255,4255,4255,123
|
|
20231122,160400,91276240,4255,4255,4255,4255,0
|
|
20231122,160300,91276240,4255,4255,4255,4255,0
|
|
20231122,160200,91276240,4255,4255,4255,4255,0
|
|
20231122,160100,91276240,4255,4255,4255,4255,0
|
|
20231122,160000,91276240,4255,4255,4255,4255,0
|
|
20231122,155900,91276240,4255,4255,4255,4255,0
|
|
20231122,155800,91276240,4255,4255,4255,4255,0
|
|
20231122,155700,91276240,4255,4255,4255,4255,0
|
|
20231122,155600,91276240,4255,4255,4255,4255,0
|
|
20231122,155500,91276240,4255,4255,4255,4255,0
|
|
20231122,155400,91276240,4255,4255,4255,4255,0
|
|
20231122,155300,91276240,4255,4255,4255,4255,0
|
|
20231122,155200,91276240,4255,4255,4255,4255,0
|
|
20231122,155100,91276240,4255,4255,4255,4255,0
|
|
20231122,155000,91276240,4255,4255,4255,4255,0
|
|
20231122,154900,91276240,4255,4255,4255,4255,0
|
|
20231122,154800,91276240,4255,4255,4255,4255,0
|
|
20231122,154700,91276240,4255,4255,4255,4255,0
|
|
20231122,154600,91276240,4255,4255,4255,4255,0
|
|
20231122,154500,91276240,4255,4255,4255,4255,0
|
|
20231122,154400,91276240,4255,4255,4255,4255,0
|
|
20231122,154300,91276240,4255,4255,4255,4255,0
|
|
20231122,154200,91276240,4255,4255,4255,4255,0
|
|
20231122,154100,91276240,4255,4255,4255,4255,0
|
|
20231122,154000,91276240,4255,4255,4255,4255,0
|
|
20231122,153900,91276240,4255,4255,4255,4255,0
|
|
20231122,153800,91276240,4255,4255,4255,4255,0
|
|
20231122,153700,91276240,4255,4255,4255,4255,0
|
|
20231122,153600,91276240,4255,4255,4255,4255,0
|
|
20231122,153500,91276240,4255,4255,4255,4255,123
|
|
20231122,153400,91276240,4255,4255,4255,4255,0
|
|
20231122,153300,91276240,4255,4255,4255,4255,0
|
|
20231122,153200,91276240,4255,4255,4255,4255,0
|
|
20231122,153100,91276240,4255,4255,4255,4255,0
|
|
20231122,153000,91276240,4255,4255,4255,4255,123
|
|
20231122,152900,90752875,4255,4255,4255,4255,0
|
|
20231122,152800,90752875,4255,4255,4255,4255,0
|
|
20231122,152700,90752875,4255,4255,4255,4255,0
|
|
20231122,152600,90752875,4255,4255,4255,4255,0
|
|
20231122,152500,90752875,4255,4255,4255,4255,0
|
|
20231122,152400,90752875,4255,4255,4255,4255,0
|
|
20231122,152300,90752875,4255,4255,4255,4255,0
|
|
20231122,152200,90752875,4255,4255,4255,4255,0
|
|
20231122,152100,90752875,4255,4255,4255,4255,0
|
|
20231122,152000,90752875,4255,4255,4255,4255,0
|
|
20231122,151900,90752875,4255,4255,4255,4255,0
|
|
20231122,151800,90752875,4255,4255,4255,4245,35
|
|
20231122,151700,90604240,4240,4240,4240,4240,21
|
|
20231122,151600,90515200,4240,4240,4240,4240,0
|
|
20231122,151500,90515200,4240,4240,4240,4240,1
|
|
20231122,151400,90510960,4240,4240,4240,4240,0
|
|
20231122,151300,90510960,4240,4240,4240,4240,22
|
|
20231122,151200,90417680,4265,4265,4265,4265,0
|
|
20231122,151100,90417680,4265,4265,4265,4265,1
|
|
20231122,151000,90413415,4265,4265,4265,4265,0
|
|
20231122,150900,90413415,4265,4265,4265,4265,0
|
|
20231122,150800,90413415,4265,4265,4265,4265,3
|
|
20231122,150700,90400620,4240,4240,4240,4240,0
|
|
20231122,150600,90400620,4240,4240,4240,4240,0
|
|
20231122,150500,90400620,4240,4240,4240,4240,0
|
|
20231122,150400,90400620,4240,4240,4240,4240,0
|
|
20231122,150300,90400620,4240,4240,4240,4240,0
|
|
20231122,150200,90400620,4240,4240,4240,4240,579
|
|
20231122,150100,87945660,4235,4255,4255,4235,2424
|
|
20231122,150000,77653080,4255,4255,4255,4255,150
|
|
20231122,145900,77014830,4260,4260,4260,4260,1
|
|
20231122,145800,77010570,4260,4260,4260,4260,0
|
|
20231122,145700,77010570,4260,4260,4260,4260,0
|
|
20231122,145600,77010570,4260,4260,4260,4260,0
|
|
20231122,145500,77010570,4260,4260,4260,4260,0
|
|
20231122,145400,77010570,4260,4260,4260,4260,8
|
|
20231122,145300,76976490,4260,4260,4260,4260,0
|
|
20231122,145200,76976490,4260,4260,4260,4260,0
|
|
20231122,145100,76976490,4260,4260,4260,4260,993
|
|
20231122,145000,72746310,4260,4260,4260,4260,11
|
|
20231122,144900,72699450,4260,4260,4260,4260,0
|
|
20231122,144800,72699450,4260,4260,4260,4260,0
|
|
20231122,144700,72699450,4260,4260,4260,4260,0
|
|
20231122,144600,72699450,4260,4260,4260,4260,0
|
|
20231122,144500,72699450,4260,4260,4260,4260,0
|
|
20231122,144400,72699450,4260,4260,4260,4260,0
|
|
20231122,144300,72699450,4260,4260,4260,4260,0
|
|
20231122,144200,72699450,4260,4260,4260,4260,15
|
|
20231122,144100,72635550,4260,4260,4260,4260,982
|
|
20231122,144000,68452230,4260,4260,4260,4260,300
|
|
20231122,143900,67174230,4260,4260,4260,4260,0
|
|
20231122,143800,67174230,4260,4260,4260,4260,1
|
|
20231122,143700,67169970,4280,4280,4280,4280,9
|
|
20231122,143600,67131450,4280,4280,4280,4280,1
|
|
20231122,143500,67127170,4260,4260,4260,4260,0
|
|
20231122,143400,67127170,4260,4260,4260,4260,0
|
|
20231122,143300,67127170,4260,4260,4260,4260,11
|
|
20231122,143200,67080310,4280,4280,4280,4280,0
|
|
20231122,143100,67080310,4280,4280,4280,4280,0
|
|
20231122,143000,67080310,4280,4280,4280,4280,0
|
|
20231122,142900,67080310,4280,4280,4280,4280,0
|
|
20231122,142800,67080310,4280,4280,4280,4280,20
|
|
20231122,142700,66994710,4280,4280,4280,4280,0
|
|
20231122,142600,66994710,4280,4280,4280,4280,0
|
|
20231122,142500,66994710,4280,4280,4280,4260,104
|
|
20231122,142400,66549790,4265,4265,4265,4265,0
|
|
20231122,142300,66549790,4265,4265,4265,4265,0
|
|
20231122,142200,66549790,4265,4265,4265,4265,0
|
|
20231122,142100,66549790,4265,4265,4265,4265,0
|
|
20231122,142000,66549790,4265,4265,4265,4265,0
|
|
20231122,141900,66549790,4265,4265,4265,4265,66
|
|
20231122,141800,66268300,4265,4265,4265,4265,0
|
|
20231122,141700,66268300,4265,4265,4265,4265,0
|
|
20231122,141600,66268300,4265,4265,4265,4265,11
|
|
20231122,141500,66221385,4280,4280,4280,4280,0
|
|
20231122,141400,66221385,4280,4280,4280,4280,10
|
|
20231122,141300,66178585,4280,4280,4280,4280,0
|
|
20231122,141200,66178585,4280,4280,4280,4280,0
|
|
20231122,141100,66178585,4280,4280,4280,4280,0
|
|
20231122,141000,66178585,4280,4280,4280,4280,1
|
|
20231122,140900,66174305,4280,4280,4280,4280,0
|
|
20231122,140800,66174305,4280,4280,4280,4280,2
|
|
20231122,140700,66165745,4285,4285,4285,4285,0
|
|
20231122,140600,66165745,4285,4285,4285,4285,0
|
|
20231122,140500,66165745,4285,4285,4285,4285,0
|
|
20231122,140400,66165745,4285,4285,4285,4285,0
|
|
20231122,140300,66165745,4285,4285,4285,4285,294
|
|
20231122,140200,64905955,4285,4285,4285,4285,38
|
|
20231122,140100,64743125,4285,4285,4285,4285,464
|
|
20231122,140000,62754885,4285,4285,4285,4285,0
|
|
20231122,135900,62754885,4285,4260,4285,4260,361
|
|
20231122,135800,61208275,4285,4280,4285,4280,2
|
|
20231122,135700,61199710,4280,4275,4280,4275,530
|
|
20231122,135600,58931320,4280,4280,4280,4280,0
|
|
20231122,135500,58931320,4280,4280,4280,4280,0
|
|
20231122,135400,58931320,4280,4280,4280,4280,0
|
|
20231122,135300,58931320,4280,4280,4280,4280,0
|
|
20231122,135200,58931320,4280,4280,4280,4280,0
|
|
20231122,135100,58931320,4280,4280,4280,4280,0
|
|
20231122,135000,58931320,4280,4280,4280,4280,1
|
|
20231122,134900,58927040,4280,4280,4280,4280,0
|
|
20231122,134800,58927040,4280,4280,4280,4280,0
|
|
20231122,134700,58927040,4280,4280,4280,4280,0
|
|
20231122,134600,58927040,4280,4280,4280,4280,0
|
|
20231122,134500,58927040,4280,4280,4280,4280,0
|
|
20231122,134400,58927040,4280,4280,4280,4280,0
|
|
20231122,134300,58927040,4280,4280,4280,4280,1
|
|
20231122,134200,58922760,4255,4255,4255,4255,11
|
|
20231122,134100,58875955,4255,4255,4255,4255,0
|
|
20231122,134000,58875955,4255,4255,4255,4255,0
|
|
20231122,133900,58875955,4255,4255,4255,4255,0
|
|
20231122,133800,58875955,4255,4260,4260,4255,100
|
|
20231122,133700,58450165,4280,4280,4280,4280,0
|
|
20231122,133600,58450165,4280,4280,4280,4280,0
|
|
20231122,133500,58450165,4280,4280,4280,4280,0
|
|
20231122,133400,58450165,4280,4280,4280,4280,1
|
|
20231122,133300,58445885,4280,4280,4280,4280,33
|
|
20231122,133200,58304645,4280,4280,4280,4280,35
|
|
20231122,133100,58154845,4285,4270,4285,4270,1043
|
|
20231122,133000,53691405,4250,4250,4250,4250,0
|
|
20231122,132900,53691405,4250,4250,4250,4250,0
|
|
20231122,132800,53691405,4250,4250,4250,4250,0
|
|
20231122,132700,53691405,4250,4250,4250,4250,0
|
|
20231122,132600,53691405,4250,4250,4250,4250,0
|
|
20231122,132500,53691405,4250,4255,4255,4250,11
|
|
20231122,132400,53644610,4270,4270,4270,4270,4
|
|
20231122,132300,53627530,4270,4270,4270,4270,0
|
|
20231122,132200,53627530,4270,4270,4270,4270,0
|
|
20231122,132100,53627530,4270,4270,4270,4270,16
|
|
20231122,132000,53559210,4270,4270,4270,4270,0
|
|
20231122,131900,53559210,4270,4270,4270,4270,0
|
|
20231122,131800,53559210,4270,4270,4270,4270,0
|
|
20231122,131700,53559210,4270,4270,4270,4270,1
|
|
20231122,131600,53554940,4250,4250,4250,4250,0
|
|
20231122,131500,53554940,4250,4250,4250,4250,0
|
|
20231122,131400,53554940,4250,4250,4250,4250,0
|
|
20231122,131300,53554940,4250,4250,4250,4250,0
|
|
20231122,131200,53554940,4250,4255,4255,4250,300
|
|
20231122,131100,52278880,4280,4280,4280,4280,0
|
|
20231122,131000,52278880,4280,4280,4280,4280,1
|
|
20231122,130900,52274600,4255,4255,4255,4255,0
|
|
20231122,130800,52274600,4255,4275,4275,4255,11
|
|
20231122,130700,52227735,4280,4280,4280,4280,0
|
|
20231122,130600,52227735,4280,4275,4280,4275,252
|
|
20231122,130500,51150430,4275,4275,4275,4275,0
|
|
20231122,130400,51150430,4275,4275,4275,4275,0
|
|
20231122,130300,51150430,4275,4275,4275,4275,184
|
|
20231122,130200,50363830,4275,4275,4275,4275,108
|
|
20231122,130100,49902130,4275,4275,4275,4275,0
|
|
20231122,130000,49902130,4275,4275,4275,4275,0
|
|
20231122,125900,49902130,4275,4275,4275,4275,0
|
|
20231122,125800,49902130,4275,4275,4275,4275,0
|
|
20231122,125700,49902130,4275,4275,4275,4275,0
|
|
20231122,125600,49902130,4275,4270,4275,4270,796
|
|
20231122,125500,46503205,4265,4265,4265,4265,0
|
|
20231122,125400,46503205,4265,4265,4265,4265,1
|
|
20231122,125300,46498940,4245,4245,4245,4245,0
|
|
20231122,125200,46498940,4245,4245,4245,4245,0
|
|
20231122,125100,46498940,4245,4250,4250,4245,11
|
|
20231122,125000,46452225,4270,4270,4270,4270,0
|
|
20231122,124900,46452225,4270,4270,4270,4270,0
|
|
20231122,124800,46452225,4270,4270,4270,4270,0
|
|
20231122,124700,46452225,4270,4270,4270,4270,0
|
|
20231122,124600,46452225,4270,4270,4270,4270,529
|
|
20231122,124500,44193395,4245,4245,4245,4245,0
|
|
20231122,124400,44193395,4245,4245,4245,4245,0
|
|
20231122,124300,44193395,4245,4245,4245,4245,0
|
|
20231122,124200,44193395,4245,4245,4245,4245,0
|
|
20231122,124100,44193395,4245,4245,4245,4245,0
|
|
20231122,124000,44193395,4245,4245,4245,4245,0
|
|
20231122,123900,44193395,4245,4245,4245,4245,0
|
|
20231122,123800,44193395,4245,4245,4245,4245,0
|
|
20231122,123700,44193395,4245,4245,4245,4245,0
|
|
20231122,123600,44193395,4245,4245,4245,4245,0
|
|
20231122,123500,44193395,4245,4245,4245,4245,0
|
|
20231122,123400,44193395,4245,4245,4245,4245,11
|
|
20231122,123300,44146700,4275,4275,4275,4275,0
|
|
20231122,123200,44146700,4275,4275,4275,4275,0
|
|
20231122,123100,44146700,4275,4275,4275,4275,0
|
|
20231122,123000,44146700,4275,4275,4275,4275,0
|
|
20231122,122900,44146700,4275,4275,4275,4275,0
|
|
20231122,122800,44146700,4275,4275,4275,4275,0
|
|
20231122,122700,44146700,4275,4275,4275,4275,0
|
|
20231122,122600,44146700,4275,4275,4275,4275,0
|
|
20231122,122500,44146700,4275,4270,4275,4270,100
|
|
20231122,122400,43719205,4275,4275,4275,4275,0
|
|
20231122,122300,43719205,4275,4275,4275,4275,0
|
|
20231122,122200,43719205,4275,4275,4275,4275,0
|
|
20231122,122100,43719205,4275,4275,4275,4275,0
|
|
20231122,122000,43719205,4275,4270,4275,4270,10
|
|
20231122,121900,43676465,4245,4245,4245,4245,0
|
|
20231122,121800,43676465,4245,4245,4245,4245,0
|
|
20231122,121700,43676465,4245,4250,4250,4245,12
|
|
20231122,121600,43625480,4275,4275,4275,4275,0
|
|
20231122,121500,43625480,4275,4275,4275,4275,0
|
|
20231122,121400,43625480,4275,4275,4275,4275,0
|
|
20231122,121300,43625480,4275,4275,4275,4275,0
|
|
20231122,121200,43625480,4275,4275,4275,4275,0
|
|
20231122,121100,43625480,4275,4275,4275,4275,0
|
|
20231122,121000,43625480,4275,4275,4275,4275,0
|
|
20231122,120900,43625480,4275,4275,4275,4275,0
|
|
20231122,120800,43625480,4275,4275,4275,4275,0
|
|
20231122,120700,43625480,4275,4275,4275,4275,0
|
|
20231122,120600,43625480,4275,4275,4275,4275,0
|
|
20231122,120500,43625480,4275,4275,4275,4275,0
|
|
20231122,120400,43625480,4275,4275,4275,4275,0
|
|
20231122,120300,43625480,4275,4275,4275,4275,9
|
|
20231122,120200,43587005,4250,4250,4250,4250,0
|
|
20231122,120100,43587005,4250,4250,4250,4250,0
|
|
20231122,120000,43587005,4250,4270,4270,4250,12
|
|
20231122,115900,43535890,4275,4275,4275,4275,0
|
|
20231122,115800,43535890,4275,4275,4275,4275,0
|
|
20231122,115700,43535890,4275,4275,4275,4275,0
|
|
20231122,115600,43535890,4275,4270,4280,4270,259
|
|
20231122,115500,42428710,4270,4265,4270,4265,8
|
|
20231122,115400,42394580,4260,4255,4260,4255,493
|
|
20231122,115300,40295590,4255,4255,4255,4255,0
|
|
20231122,115200,40295590,4255,4255,4255,4255,19
|
|
20231122,115100,40214745,4255,4250,4255,4250,2
|
|
20231122,115000,40206240,4245,4245,4245,4245,0
|
|
20231122,114900,40206240,4245,4245,4245,4245,0
|
|
20231122,114800,40206240,4245,4245,4245,4245,14
|
|
20231122,114700,40146810,4245,4245,4245,4245,0
|
|
20231122,114600,40146810,4245,4245,4245,4245,0
|
|
20231122,114500,40146810,4245,4245,4245,4245,0
|
|
20231122,114400,40146810,4245,4245,4245,4245,0
|
|
20231122,114300,40146810,4245,4245,4245,4245,12
|
|
20231122,114200,40095870,4255,4255,4255,4255,0
|
|
20231122,114100,40095870,4255,4255,4255,4255,0
|
|
20231122,114000,40095870,4255,4255,4255,4255,1
|
|
20231122,113900,40091615,4250,4250,4250,4250,1
|
|
20231122,113800,40087365,4240,4250,4250,4240,23
|
|
20231122,113700,39989830,4250,4250,4250,4250,1
|
|
20231122,113600,39985580,4255,4255,4255,4255,0
|
|
20231122,113500,39985580,4255,4255,4255,4255,0
|
|
20231122,113400,39985580,4255,4250,4255,4250,201
|
|
20231122,113300,39130400,4225,4245,4245,4225,200
|
|
20231122,113200,38284725,4250,4250,4250,4250,0
|
|
20231122,113100,38284725,4250,4250,4250,4250,1
|
|
20231122,113000,38280475,4235,4235,4235,4235,0
|
|
20231122,112900,38280475,4235,4235,4235,4235,0
|
|
20231122,112800,38280475,4235,4235,4235,4235,0
|
|
20231122,112700,38280475,4235,4235,4235,4235,0
|
|
20231122,112600,38280475,4235,4235,4235,4235,12
|
|
20231122,112500,38229655,4250,4250,4250,4250,0
|
|
20231122,112400,38229655,4250,4250,4250,4250,0
|
|
20231122,112300,38229655,4250,4250,4250,4250,0
|
|
20231122,112200,38229655,4250,4250,4250,4250,400
|
|
20231122,112100,36529655,4250,4250,4250,4250,0
|
|
20231122,112000,36529655,4250,4250,4250,4250,86
|
|
20231122,111900,36164155,4250,4250,4250,4250,0
|
|
20231122,111800,36164155,4250,4250,4250,4250,16
|
|
20231122,111700,36096155,4250,4250,4250,4250,0
|
|
20231122,111600,36096155,4250,4235,4250,4235,6
|
|
20231122,111500,36070715,4235,4235,4235,4235,0
|
|
20231122,111400,36070715,4235,4235,4235,4235,0
|
|
20231122,111300,36070715,4235,4235,4235,4235,0
|
|
20231122,111200,36070715,4235,4235,4235,4235,0
|
|
20231122,111100,36070715,4235,4235,4235,4235,45
|
|
20231122,111000,35880140,4235,4235,4235,4235,0
|
|
20231122,110900,35880140,4235,4245,4245,4235,12
|
|
20231122,110800,35829305,4250,4250,4250,4250,0
|
|
20231122,110700,35829305,4250,4250,4250,4250,0
|
|
20231122,110600,35829305,4250,4250,4250,4250,0
|
|
20231122,110500,35829305,4250,4250,4250,4250,0
|
|
20231122,110400,35829305,4250,4245,4250,4245,800
|
|
20231122,110300,32431920,4245,4245,4245,4245,277
|
|
20231122,110200,31256055,4250,4250,4250,4250,0
|
|
20231122,110100,31256055,4250,4250,4250,4250,80
|
|
20231122,110000,30916055,4250,4250,4250,4250,118
|
|
20231122,105900,30414555,4250,4250,4250,4250,0
|
|
20231122,105800,30414555,4250,4250,4250,4250,0
|
|
20231122,105700,30414555,4250,4250,4250,4250,0
|
|
20231122,105600,30414555,4250,4245,4250,4245,2
|
|
20231122,105500,30406060,4245,4245,4245,4245,0
|
|
20231122,105400,30406060,4245,4245,4245,4245,57
|
|
20231122,105300,30164095,4245,4245,4245,4245,4
|
|
20231122,105200,30147115,4235,4235,4235,4235,12
|
|
20231122,105100,30096295,4245,4245,4245,4245,117
|
|
20231122,105000,29599630,4245,4245,4245,4245,0
|
|
20231122,104900,29599630,4245,4245,4245,4245,0
|
|
20231122,104800,29599630,4245,4240,4245,4240,2
|
|
20231122,104700,29591145,4240,4240,4240,4240,0
|
|
20231122,104600,29591145,4240,4240,4240,4240,0
|
|
20231122,104500,29591145,4240,4240,4240,4240,63
|
|
20231122,104400,29324025,4245,4240,4245,4240,2
|
|
20231122,104300,29315540,4235,4235,4235,4235,0
|
|
20231122,104200,29315540,4235,4235,4235,4235,0
|
|
20231122,104100,29315540,4235,4235,4235,4235,0
|
|
20231122,104000,29315540,4235,4235,4235,4235,0
|
|
20231122,103900,29315540,4235,4235,4235,4235,0
|
|
20231122,103800,29315540,4235,4235,4235,4235,0
|
|
20231122,103700,29315540,4235,4235,4235,4235,0
|
|
20231122,103600,29315540,4235,4235,4235,4235,0
|
|
20231122,103500,29315540,4235,4235,4235,4235,12
|
|
20231122,103400,29264720,4245,4245,4245,4245,0
|
|
20231122,103300,29264720,4245,4245,4245,4245,0
|
|
20231122,103200,29264720,4245,4245,4245,4245,5
|
|
20231122,103100,29243495,4245,4245,4245,4245,0
|
|
20231122,103000,29243495,4245,4245,4245,4245,1
|
|
20231122,102900,29239250,4235,4235,4235,4235,0
|
|
20231122,102800,29239250,4235,4235,4235,4235,0
|
|
20231122,102700,29239250,4235,4235,4235,4235,0
|
|
20231122,102600,29239250,4235,4235,4235,4235,0
|
|
20231122,102500,29239250,4235,4235,4235,4235,0
|
|
20231122,102400,29239250,4235,4235,4235,4235,0
|
|
20231122,102300,29239250,4235,4235,4235,4235,0
|
|
20231122,102200,29239250,4235,4235,4235,4235,0
|
|
20231122,102100,29239250,4235,4235,4235,4235,10
|
|
20231122,102000,29196900,4235,4235,4235,4235,36
|
|
20231122,101900,29044440,4245,4245,4245,4245,1
|
|
20231122,101800,29040195,4235,4235,4235,4235,12
|
|
20231122,101700,28989375,4245,4245,4245,4245,0
|
|
20231122,101600,28989375,4245,4245,4245,4245,1
|
|
20231122,101500,28985130,4240,4240,4240,4240,0
|
|
20231122,101400,28985130,4240,4240,4240,4240,0
|
|
20231122,101300,28985130,4240,4240,4240,4240,0
|
|
20231122,101200,28985130,4240,4240,4240,4240,0
|
|
20231122,101100,28985130,4240,4240,4240,4240,71
|
|
20231122,101000,28684090,4240,4240,4240,4240,140
|
|
20231122,100900,28090490,4245,4245,4245,4245,0
|
|
20231122,100800,28090490,4245,4245,4245,4245,1
|
|
20231122,100700,28086245,4250,4250,4250,4250,9
|
|
20231122,100600,28047995,4255,4255,4255,4255,1
|
|
20231122,100500,28043740,4265,4265,4265,4265,0
|
|
20231122,100400,28043740,4265,4265,4265,4265,0
|
|
20231122,100300,28043740,4265,4265,4265,4265,181
|
|
20231122,100200,27271775,4265,4265,4265,4265,1
|
|
20231122,100100,27267510,4240,4265,4265,4240,13
|
|
20231122,100000,27212310,4240,4240,4240,4240,0
|
|
20231122,095900,27212310,4240,4240,4240,4240,0
|
|
20231122,095800,27212310,4240,4260,4260,4240,265
|
|
20231122,095700,26083770,4265,4260,4265,4260,3
|
|
20231122,095600,26070985,4260,4250,4260,4250,13
|
|
20231122,095500,26015680,4250,4240,4250,4240,13
|
|
20231122,095400,25960525,4240,4230,4240,4230,1490
|
|
20231122,095300,19646135,4220,4220,4220,4220,0
|
|
20231122,095200,19646135,4220,4220,4220,4220,0
|
|
20231122,095100,19646135,4220,4220,4220,4220,0
|
|
20231122,095000,19646135,4220,4220,4220,4220,0
|
|
20231122,094900,19646135,4220,4230,4230,4220,67
|
|
20231122,094800,19363065,4240,4240,4240,4240,0
|
|
20231122,094700,19363065,4240,4240,4240,4240,0
|
|
20231122,094600,19363065,4240,4240,4240,4240,10
|
|
20231122,094500,19320665,4240,4240,4240,4240,1
|
|
20231122,094400,19316425,4230,4230,4230,4230,12
|
|
20231122,094300,19265665,4240,4240,4240,4240,0
|
|
20231122,094200,19265665,4240,4240,4240,4240,0
|
|
20231122,094100,19265665,4240,4240,4240,4240,0
|
|
20231122,094000,19265665,4240,4240,4240,4240,0
|
|
20231122,093900,19265665,4240,4240,4240,4240,0
|
|
20231122,093800,19265665,4240,4235,4240,4235,2003
|
|
20231122,093700,10777025,4235,4235,4235,4235,0
|
|
20231122,093600,10777025,4235,4235,4235,4235,0
|
|
20231122,093500,10777025,4235,4235,4235,4235,0
|
|
20231122,093400,10777025,4235,4235,4235,4235,30
|
|
20231122,093300,10649975,4235,4235,4235,4235,11
|
|
20231122,093200,10603390,4235,4235,4235,4235,1
|
|
20231122,093100,10599155,4235,4235,4235,4235,4
|
|
20231122,093000,10582215,4235,4235,4235,4235,5
|
|
20231122,092900,10561040,4235,4230,4235,4230,4
|
|
20231122,092800,10544115,4230,4230,4230,4220,182
|
|
20231122,092700,9776045,4220,4230,4230,4220,66
|
|
20231122,092600,9496985,4230,4230,4230,4230,93
|
|
20231122,092500,9103595,4230,4230,4230,4230,0
|
|
20231122,092400,9103595,4230,4230,4230,4230,0
|
|
20231122,092300,9103595,4230,4230,4230,4230,0
|
|
20231122,092200,9103595,4230,4230,4230,4230,0
|
|
20231122,092100,9103595,4230,4230,4230,4230,2
|
|
20231122,092000,9095135,4230,4230,4230,4230,0
|
|
20231122,091900,9095135,4230,4230,4230,4230,1
|
|
20231122,091800,9090905,4225,4225,4225,4225,95
|
|
20231122,091700,8689530,4225,4225,4225,4225,0
|
|
20231122,091600,8689530,4225,4220,4225,4220,292
|
|
20231122,091500,7456265,4200,4200,4200,4200,0
|
|
20231122,091400,7456265,4200,4200,4200,4200,0
|
|
20231122,091300,7456265,4200,4200,4200,4200,0
|
|
20231122,091200,7456265,4200,4200,4200,4200,0
|
|
20231122,091100,7456265,4200,4200,4200,4200,0
|
|
20231122,091000,7456265,4200,4225,4225,4200,513
|
|
20231122,090900,5297575,4235,4235,4235,4235,1
|
|
20231122,090800,5293340,4235,4235,4235,4235,31
|
|
20231122,090700,5162055,4235,4235,4235,4235,0
|
|
20231122,090600,5162055,4235,4235,4235,4235,598
|
|
20231122,090500,2629525,4235,4235,4235,4235,1
|
|
20231122,090400,2625290,4210,4210,4210,4210,0
|
|
20231122,090300,2625290,4210,4210,4210,4210,1
|
|
20231122,090200,2621080,4235,4235,4235,4235,0
|
|
20231122,090100,2621080,4235,4220,4235,4220,20
|
|
20231122,090000,2536455,4235,4205,4240,4205,600
|