664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,200100,504814860,3590,3590,3590,3590,4541
|
|
20231123,200000,504814860,3590,3590,3590,3590,0
|
|
20231123,195900,504814860,3590,3590,3590,3590,0
|
|
20231123,195800,504814860,3590,3590,3590,3590,0
|
|
20231123,195700,504814860,3590,3590,3590,3590,0
|
|
20231123,195600,504814860,3590,3590,3590,3590,0
|
|
20231123,195500,504814860,3590,3590,3590,3590,0
|
|
20231123,195400,504814860,3590,3590,3590,3590,0
|
|
20231123,195300,504814860,3590,3590,3590,3590,0
|
|
20231123,195200,504814860,3590,3590,3590,3590,0
|
|
20231123,195100,504814860,3590,3590,3590,3590,0
|
|
20231123,195000,504814860,3590,3590,3590,3590,0
|
|
20231123,194900,504814860,3590,3590,3590,3590,0
|
|
20231123,194800,504814860,3590,3590,3590,3590,0
|
|
20231123,194700,504814860,3590,3590,3590,3590,0
|
|
20231123,194600,504814860,3590,3590,3590,3590,0
|
|
20231123,194500,504814860,3590,3590,3590,3590,0
|
|
20231123,194400,504814860,3590,3590,3590,3590,0
|
|
20231123,194300,504814860,3590,3590,3590,3590,0
|
|
20231123,194200,504814860,3590,3590,3590,3590,0
|
|
20231123,194100,504814860,3590,3590,3590,3590,0
|
|
20231123,194000,504814860,3590,3590,3590,3590,0
|
|
20231123,193900,504814860,3590,3590,3590,3590,0
|
|
20231123,193800,504814860,3590,3590,3590,3590,0
|
|
20231123,193700,504814860,3590,3590,3590,3590,0
|
|
20231123,193600,504814860,3590,3590,3590,3590,0
|
|
20231123,193500,504814860,3590,3590,3590,3590,0
|
|
20231123,193400,504814860,3590,3590,3590,3590,0
|
|
20231123,193300,504814860,3590,3590,3590,3590,0
|
|
20231123,193200,504814860,3590,3590,3590,3590,0
|
|
20231123,193100,504814860,3590,3590,3590,3590,4541
|
|
20231123,193000,504814860,3590,3590,3590,3590,0
|
|
20231123,192900,504814860,3590,3590,3590,3590,0
|
|
20231123,192800,504814860,3590,3590,3590,3590,0
|
|
20231123,192700,504814860,3590,3590,3590,3590,0
|
|
20231123,192600,504814860,3590,3590,3590,3590,0
|
|
20231123,192500,504814860,3590,3590,3590,3590,0
|
|
20231123,192400,504814860,3590,3590,3590,3590,0
|
|
20231123,192300,504814860,3590,3590,3590,3590,0
|
|
20231123,192200,504814860,3590,3590,3590,3590,0
|
|
20231123,192100,504814860,3590,3590,3590,3590,0
|
|
20231123,192000,504814860,3590,3590,3590,3590,0
|
|
20231123,191900,504814860,3590,3590,3590,3590,0
|
|
20231123,191800,504814860,3590,3590,3590,3590,0
|
|
20231123,191700,504814860,3590,3590,3590,3590,0
|
|
20231123,191600,504814860,3590,3590,3590,3590,0
|
|
20231123,191500,504814860,3590,3590,3590,3590,0
|
|
20231123,191400,504814860,3590,3590,3590,3590,0
|
|
20231123,191300,504814860,3590,3590,3590,3590,0
|
|
20231123,191200,504814860,3590,3590,3590,3590,0
|
|
20231123,191100,504814860,3590,3590,3590,3590,0
|
|
20231123,191000,504814860,3590,3590,3590,3590,0
|
|
20231123,190900,504814860,3590,3590,3590,3590,0
|
|
20231123,190800,504814860,3590,3590,3590,3590,0
|
|
20231123,190700,504814860,3590,3590,3590,3590,0
|
|
20231123,190600,504814860,3590,3590,3590,3590,0
|
|
20231123,190500,504814860,3590,3590,3590,3590,0
|
|
20231123,190400,504814860,3590,3590,3590,3590,0
|
|
20231123,190300,504814860,3590,3590,3590,3590,0
|
|
20231123,190200,504814860,3590,3590,3590,3590,0
|
|
20231123,190100,504814860,3590,3590,3590,3590,4541
|
|
20231123,190000,504814860,3590,3590,3590,3590,0
|
|
20231123,185900,504814860,3590,3590,3590,3590,0
|
|
20231123,185800,504814860,3590,3590,3590,3590,0
|
|
20231123,185700,504814860,3590,3590,3590,3590,0
|
|
20231123,185600,504814860,3590,3590,3590,3590,0
|
|
20231123,185500,504814860,3590,3590,3590,3590,0
|
|
20231123,185400,504814860,3590,3590,3590,3590,0
|
|
20231123,185300,504814860,3590,3590,3590,3590,0
|
|
20231123,185200,504814860,3590,3590,3590,3590,0
|
|
20231123,185100,504814860,3590,3590,3590,3590,0
|
|
20231123,185000,504814860,3590,3590,3590,3590,0
|
|
20231123,184900,504814860,3590,3590,3590,3590,0
|
|
20231123,184800,504814860,3590,3590,3590,3590,0
|
|
20231123,184700,504814860,3590,3590,3590,3590,0
|
|
20231123,184600,504814860,3590,3590,3590,3590,0
|
|
20231123,184500,504814860,3590,3590,3590,3590,0
|
|
20231123,184400,504814860,3590,3590,3590,3590,0
|
|
20231123,184300,504814860,3590,3590,3590,3590,0
|
|
20231123,184200,504814860,3590,3590,3590,3590,0
|
|
20231123,184100,504814860,3590,3590,3590,3590,0
|
|
20231123,184000,504814860,3590,3590,3590,3590,0
|
|
20231123,183900,504814860,3590,3590,3590,3590,0
|
|
20231123,183800,504814860,3590,3590,3590,3590,0
|
|
20231123,183700,504814860,3590,3590,3590,3590,0
|
|
20231123,183600,504814860,3590,3590,3590,3590,0
|
|
20231123,183500,504814860,3590,3590,3590,3590,0
|
|
20231123,183400,504814860,3590,3590,3590,3590,0
|
|
20231123,183300,504814860,3590,3590,3590,3590,0
|
|
20231123,183200,504814860,3590,3590,3590,3590,0
|
|
20231123,183100,504814860,3590,3590,3590,3590,4541
|
|
20231123,183000,504814860,3590,3590,3590,3590,0
|
|
20231123,182900,504814860,3590,3590,3590,3590,0
|
|
20231123,182800,504814860,3590,3590,3590,3590,0
|
|
20231123,182700,504814860,3590,3590,3590,3590,0
|
|
20231123,182600,504814860,3590,3590,3590,3590,0
|
|
20231123,182500,504814860,3590,3590,3590,3590,0
|
|
20231123,182400,504814860,3590,3590,3590,3590,0
|
|
20231123,182300,504814860,3590,3590,3590,3590,0
|
|
20231123,182200,504814860,3590,3590,3590,3590,0
|
|
20231123,182100,504814860,3590,3590,3590,3590,0
|
|
20231123,182000,504814860,3590,3590,3590,3590,0
|
|
20231123,181900,504814860,3590,3590,3590,3590,0
|
|
20231123,181800,504814860,3590,3590,3590,3590,0
|
|
20231123,181700,504814860,3590,3590,3590,3590,0
|
|
20231123,181600,504814860,3590,3590,3590,3590,0
|
|
20231123,181500,504814860,3590,3590,3590,3590,0
|
|
20231123,181400,504814860,3590,3590,3590,3590,0
|
|
20231123,181300,504814860,3590,3590,3590,3590,0
|
|
20231123,181200,504814860,3590,3590,3590,3590,0
|
|
20231123,181100,504814860,3590,3590,3590,3590,0
|
|
20231123,181000,504814860,3590,3590,3590,3590,0
|
|
20231123,180900,504814860,3590,3590,3590,3590,0
|
|
20231123,180800,504814860,3590,3590,3590,3590,0
|
|
20231123,180700,504814860,3590,3590,3590,3590,0
|
|
20231123,180600,504814860,3590,3590,3590,3590,0
|
|
20231123,180500,504814860,3590,3590,3590,3590,0
|
|
20231123,180400,504814860,3590,3590,3590,3590,0
|
|
20231123,180300,504814860,3590,3590,3590,3590,0
|
|
20231123,180200,504814860,3590,3590,3590,3590,0
|
|
20231123,180100,504814860,3590,3590,3590,3590,4541
|
|
20231123,180000,504814860,3590,3590,3590,3590,0
|
|
20231123,175900,504814860,3590,3590,3590,3590,0
|
|
20231123,175800,504814860,3590,3590,3590,3590,0
|
|
20231123,175700,504814860,3590,3590,3590,3590,0
|
|
20231123,175600,504814860,3590,3590,3590,3590,0
|
|
20231123,175500,504814860,3590,3590,3590,3590,0
|
|
20231123,175400,504814860,3590,3590,3590,3590,0
|
|
20231123,175300,504814860,3590,3590,3590,3590,0
|
|
20231123,175200,504814860,3590,3590,3590,3590,0
|
|
20231123,175100,504814860,3590,3590,3590,3590,0
|
|
20231123,175000,504814860,3590,3590,3590,3590,0
|
|
20231123,174900,504814860,3590,3590,3590,3590,0
|
|
20231123,174800,504814860,3590,3590,3590,3590,0
|
|
20231123,174700,504814860,3590,3590,3590,3590,0
|
|
20231123,174600,504814860,3590,3590,3590,3590,0
|
|
20231123,174500,504814860,3590,3590,3590,3590,0
|
|
20231123,174400,504814860,3590,3590,3590,3590,0
|
|
20231123,174300,504814860,3590,3590,3590,3590,0
|
|
20231123,174200,504814860,3590,3590,3590,3590,0
|
|
20231123,174100,504814860,3590,3590,3590,3590,0
|
|
20231123,174000,504814860,3590,3590,3590,3590,0
|
|
20231123,173900,504814860,3590,3590,3590,3590,0
|
|
20231123,173800,504814860,3590,3590,3590,3590,0
|
|
20231123,173700,504814860,3590,3590,3590,3590,0
|
|
20231123,173600,504814860,3590,3590,3590,3590,0
|
|
20231123,173500,504814860,3590,3590,3590,3590,0
|
|
20231123,173400,504814860,3590,3590,3590,3590,0
|
|
20231123,173300,504814860,3590,3590,3590,3590,0
|
|
20231123,173200,504814860,3590,3590,3590,3590,0
|
|
20231123,173100,504814860,3590,3590,3590,3590,4541
|
|
20231123,173000,504814860,3590,3590,3590,3590,0
|
|
20231123,172900,504814860,3590,3590,3590,3590,0
|
|
20231123,172800,504814860,3590,3590,3590,3590,0
|
|
20231123,172700,504814860,3590,3590,3590,3590,0
|
|
20231123,172600,504814860,3590,3590,3590,3590,0
|
|
20231123,172500,504814860,3590,3590,3590,3590,0
|
|
20231123,172400,504814860,3590,3590,3590,3590,0
|
|
20231123,172300,504814860,3590,3590,3590,3590,0
|
|
20231123,172200,504814860,3590,3590,3590,3590,0
|
|
20231123,172100,504814860,3590,3590,3590,3590,0
|
|
20231123,172000,504814860,3590,3590,3590,3590,0
|
|
20231123,171900,504814860,3590,3590,3590,3590,0
|
|
20231123,171800,504814860,3590,3590,3590,3590,0
|
|
20231123,171700,504814860,3590,3590,3590,3590,0
|
|
20231123,171600,504814860,3590,3590,3590,3590,0
|
|
20231123,171500,504814860,3590,3590,3590,3590,0
|
|
20231123,171400,504814860,3590,3590,3590,3590,0
|
|
20231123,171300,504814860,3590,3590,3590,3590,0
|
|
20231123,171200,504814860,3590,3590,3590,3590,0
|
|
20231123,171100,504814860,3590,3590,3590,3590,0
|
|
20231123,171000,504814860,3590,3590,3590,3590,0
|
|
20231123,170900,504814860,3590,3590,3590,3590,0
|
|
20231123,170800,504814860,3590,3590,3590,3590,0
|
|
20231123,170700,504814860,3590,3590,3590,3590,0
|
|
20231123,170600,504814860,3590,3590,3590,3590,0
|
|
20231123,170500,504814860,3590,3590,3590,3590,0
|
|
20231123,170400,504814860,3590,3590,3590,3590,0
|
|
20231123,170300,504814860,3590,3590,3590,3590,0
|
|
20231123,170200,504814860,3590,3590,3590,3590,0
|
|
20231123,170100,504814860,3590,3590,3590,3590,4541
|
|
20231123,170000,504814860,3590,3590,3590,3590,0
|
|
20231123,165900,504814860,3590,3590,3590,3590,0
|
|
20231123,165800,504814860,3590,3590,3590,3590,0
|
|
20231123,165700,504814860,3590,3590,3590,3590,0
|
|
20231123,165600,504814860,3590,3590,3590,3590,0
|
|
20231123,165500,504814860,3590,3590,3590,3590,0
|
|
20231123,165400,504814860,3590,3590,3590,3590,0
|
|
20231123,165300,504814860,3590,3590,3590,3590,0
|
|
20231123,165200,504814860,3590,3590,3590,3590,0
|
|
20231123,165100,504814860,3590,3590,3590,3590,0
|
|
20231123,165000,504814860,3590,3590,3590,3590,0
|
|
20231123,164900,504814860,3590,3590,3590,3590,0
|
|
20231123,164800,504814860,3590,3590,3590,3590,0
|
|
20231123,164700,504814860,3590,3590,3590,3590,0
|
|
20231123,164600,504814860,3590,3590,3590,3590,0
|
|
20231123,164500,504814860,3590,3590,3590,3590,0
|
|
20231123,164400,504814860,3590,3590,3590,3590,0
|
|
20231123,164300,504814860,3590,3590,3590,3590,0
|
|
20231123,164200,504814860,3590,3590,3590,3590,0
|
|
20231123,164100,504814860,3590,3590,3590,3590,0
|
|
20231123,164000,504814860,3590,3590,3590,3590,0
|
|
20231123,163900,504814860,3590,3590,3590,3590,0
|
|
20231123,163800,504814860,3590,3590,3590,3590,0
|
|
20231123,163700,504814860,3590,3590,3590,3590,0
|
|
20231123,163600,504814860,3590,3590,3590,3590,0
|
|
20231123,163500,504814860,3590,3590,3590,3590,0
|
|
20231123,163400,504814860,3590,3590,3590,3590,0
|
|
20231123,163300,504814860,3590,3590,3590,3590,0
|
|
20231123,163200,504814860,3590,3590,3590,3590,0
|
|
20231123,163100,504814860,3590,3590,3590,3590,4541
|
|
20231123,163000,504814860,3590,3590,3590,3590,0
|
|
20231123,162900,504814860,3590,3590,3590,3590,0
|
|
20231123,162800,504814860,3590,3590,3590,3590,0
|
|
20231123,162700,504814860,3590,3590,3590,3590,0
|
|
20231123,162600,504814860,3590,3590,3590,3590,0
|
|
20231123,162500,504814860,3590,3590,3590,3590,0
|
|
20231123,162400,504814860,3590,3590,3590,3590,0
|
|
20231123,162300,504814860,3590,3590,3590,3590,0
|
|
20231123,162200,504814860,3590,3590,3590,3590,0
|
|
20231123,162100,504814860,3590,3590,3590,3590,0
|
|
20231123,162000,504814860,3590,3590,3590,3590,0
|
|
20231123,161900,504814860,3590,3590,3590,3590,0
|
|
20231123,161800,504814860,3590,3590,3590,3590,0
|
|
20231123,161700,504814860,3590,3590,3590,3590,0
|
|
20231123,161600,504814860,3590,3590,3590,3590,0
|
|
20231123,161500,504814860,3590,3590,3590,3590,0
|
|
20231123,161400,504814860,3590,3590,3590,3590,0
|
|
20231123,161300,504814860,3590,3590,3590,3590,0
|
|
20231123,161200,504814860,3590,3590,3590,3590,0
|
|
20231123,161100,504814860,3590,3590,3590,3590,0
|
|
20231123,161000,504814860,3590,3590,3590,3590,0
|
|
20231123,160900,504814860,3590,3590,3590,3590,0
|
|
20231123,160800,504814860,3590,3590,3590,3590,0
|
|
20231123,160700,504814860,3590,3590,3590,3590,0
|
|
20231123,160600,504814860,3590,3590,3590,3590,0
|
|
20231123,160500,504814860,3590,3590,3590,3590,0
|
|
20231123,160400,504814860,3590,3590,3590,3590,0
|
|
20231123,160300,504814860,3590,3590,3590,3590,0
|
|
20231123,160200,504814860,3590,3590,3590,3590,0
|
|
20231123,160100,504814860,3590,3590,3590,3590,4541
|
|
20231123,160000,504814860,3590,3590,3590,3590,0
|
|
20231123,155900,504814860,3590,3590,3590,3590,0
|
|
20231123,155800,504814860,3590,3590,3590,3590,0
|
|
20231123,155700,504814860,3590,3590,3590,3590,0
|
|
20231123,155600,504814860,3590,3590,3590,3590,0
|
|
20231123,155500,504814860,3590,3590,3590,3590,0
|
|
20231123,155400,504814860,3590,3590,3590,3590,0
|
|
20231123,155300,504814860,3590,3590,3590,3590,0
|
|
20231123,155200,504814860,3590,3590,3590,3590,0
|
|
20231123,155100,504814860,3590,3590,3590,3590,0
|
|
20231123,155000,504814860,3590,3590,3590,3590,0
|
|
20231123,154900,504814860,3590,3590,3590,3590,0
|
|
20231123,154800,504814860,3590,3590,3590,3590,0
|
|
20231123,154700,504814860,3590,3590,3590,3590,0
|
|
20231123,154600,504814860,3590,3590,3590,3590,0
|
|
20231123,154500,504814860,3590,3590,3590,3590,0
|
|
20231123,154400,504814860,3590,3590,3590,3590,0
|
|
20231123,154300,504814860,3590,3590,3590,3590,0
|
|
20231123,154200,504814860,3590,3590,3590,3590,0
|
|
20231123,154100,504814860,3590,3590,3590,3590,0
|
|
20231123,154000,504814860,3590,3590,3590,3590,0
|
|
20231123,153900,504814860,3590,3590,3590,3590,0
|
|
20231123,153800,504814860,3590,3590,3590,3590,0
|
|
20231123,153700,504814860,3590,3590,3590,3590,0
|
|
20231123,153600,504814860,3590,3590,3590,3590,0
|
|
20231123,153500,504814860,3590,3590,3590,3590,0
|
|
20231123,153400,504814860,3590,3590,3590,3590,0
|
|
20231123,153300,504814860,3590,3590,3590,3590,0
|
|
20231123,153200,504814860,3590,3590,3590,3590,0
|
|
20231123,153100,504814860,3590,3590,3590,3590,4541
|
|
20231123,153000,504814860,3590,3590,3590,3590,4541
|
|
20231123,152900,488512670,3605,3605,3605,3605,0
|
|
20231123,152800,488512670,3605,3605,3605,3605,0
|
|
20231123,152700,488512670,3605,3605,3605,3605,0
|
|
20231123,152600,488512670,3605,3605,3605,3605,0
|
|
20231123,152500,488512670,3605,3605,3605,3605,0
|
|
20231123,152400,488512670,3605,3605,3605,3605,0
|
|
20231123,152300,488512670,3605,3605,3605,3605,0
|
|
20231123,152200,488512670,3605,3605,3605,3605,0
|
|
20231123,152100,488512670,3605,3605,3605,3605,0
|
|
20231123,152000,488512670,3605,3605,3605,3605,0
|
|
20231123,151900,488512670,3605,3605,3605,3600,35
|
|
20231123,151800,488386570,3600,3600,3600,3600,1256
|
|
20231123,151700,483864970,3600,3600,3600,3600,3310
|
|
20231123,151600,471948970,3605,3600,3605,3600,661
|
|
20231123,151500,469569115,3605,3605,3605,3605,212
|
|
20231123,151400,468804855,3600,3600,3600,3600,0
|
|
20231123,151300,468804855,3600,3605,3605,3600,325
|
|
20231123,151200,467634825,3605,3600,3605,3600,71
|
|
20231123,151100,467379220,3605,3605,3605,3605,31
|
|
20231123,151000,467267465,3600,3600,3605,3600,236
|
|
20231123,150900,466417325,3605,3605,3605,3605,2392
|
|
20231123,150800,457794165,3605,3605,3605,3605,0
|
|
20231123,150700,457794165,3605,3605,3605,3605,0
|
|
20231123,150600,457794165,3605,3605,3605,3605,131
|
|
20231123,150500,457321910,3605,3605,3605,3605,0
|
|
20231123,150400,457321910,3605,3605,3610,3605,351
|
|
20231123,150300,456056550,3605,3605,3605,3605,12
|
|
20231123,150200,456013290,3610,3610,3610,3610,1
|
|
20231123,150100,456009680,3610,3610,3610,3610,9
|
|
20231123,150000,455977190,3610,3610,3610,3610,500
|
|
20231123,145900,454172190,3605,3605,3605,3605,751
|
|
20231123,145800,451464835,3610,3610,3610,3610,1
|
|
20231123,145700,451461225,3600,3600,3600,3600,0
|
|
20231123,145600,451461225,3600,3605,3605,3600,189
|
|
20231123,145500,450780130,3605,3610,3610,3605,168
|
|
20231123,145400,450174355,3600,3600,3600,3600,0
|
|
20231123,145300,450174355,3600,3610,3610,3600,348
|
|
20231123,145200,448919745,3605,3605,3605,3605,0
|
|
20231123,145100,448919745,3605,3605,3605,3605,90
|
|
20231123,145000,448595295,3615,3610,3615,3610,117
|
|
20231123,144900,448172570,3610,3605,3610,3600,834
|
|
20231123,144800,445166550,3605,3605,3605,3605,0
|
|
20231123,144700,445166550,3605,3605,3605,3605,0
|
|
20231123,144600,445166550,3605,3605,3605,3605,5
|
|
20231123,144500,445148525,3610,3610,3610,3610,2
|
|
20231123,144400,445141305,3610,3610,3610,3610,2
|
|
20231123,144300,445134085,3605,3605,3605,3605,0
|
|
20231123,144200,445134085,3605,3605,3605,3605,975
|
|
20231123,144100,441619210,3605,3605,3605,3605,0
|
|
20231123,144000,441619210,3605,3605,3605,3605,200
|
|
20231123,143900,440898210,3615,3610,3615,3605,247
|
|
20231123,143800,440007520,3615,3615,3615,3615,19
|
|
20231123,143700,439938835,3610,3610,3610,3610,1
|
|
20231123,143600,439935225,3610,3610,3610,3610,12
|
|
20231123,143500,439891905,3610,3610,3610,3610,0
|
|
20231123,143400,439891905,3610,3615,3615,3610,56
|
|
20231123,143300,439689735,3610,3615,3615,3610,464
|
|
20231123,143200,438012605,3605,3605,3605,3605,0
|
|
20231123,143100,438012605,3605,3605,3605,3605,137
|
|
20231123,143000,437518720,3605,3620,3620,3605,286
|
|
20231123,142900,436486385,3605,3605,3605,3605,0
|
|
20231123,142800,436486385,3605,3605,3605,3605,3
|
|
20231123,142700,436475570,3605,3610,3610,3605,1379
|
|
20231123,142600,431502385,3615,3615,3615,3615,191
|
|
20231123,142500,430811920,3610,3610,3610,3610,335
|
|
20231123,142400,429602570,3615,3615,3615,3615,100
|
|
20231123,142300,429241070,3615,3615,3615,3615,0
|
|
20231123,142200,429241070,3615,3615,3615,3615,207
|
|
20231123,142100,428492765,3615,3615,3615,3615,0
|
|
20231123,142000,428492765,3615,3615,3615,3615,0
|
|
20231123,141900,428492765,3615,3615,3615,3615,0
|
|
20231123,141800,428492765,3615,3615,3615,3615,0
|
|
20231123,141700,428492765,3615,3615,3615,3615,0
|
|
20231123,141600,428492765,3615,3615,3615,3615,117
|
|
20231123,141500,428069810,3610,3610,3610,3610,1
|
|
20231123,141400,428066200,3605,3610,3610,3605,353
|
|
20231123,141300,426792505,3610,3610,3610,3610,0
|
|
20231123,141200,426792505,3610,3610,3610,3610,99
|
|
20231123,141100,426435115,3615,3610,3615,3610,2131
|
|
20231123,141000,418742070,3615,3615,3615,3615,1151
|
|
20231123,140900,414581205,3615,3615,3615,3615,0
|
|
20231123,140800,414581205,3615,3615,3615,3615,0
|
|
20231123,140700,414581205,3615,3615,3615,3615,0
|
|
20231123,140600,414581205,3615,3615,3615,3615,200
|
|
20231123,140500,413858205,3620,3620,3620,3615,1079
|
|
20231123,140400,409955725,3620,3620,3620,3620,40
|
|
20231123,140300,409810925,3620,3620,3620,3620,0
|
|
20231123,140200,409810925,3620,3620,3620,3620,0
|
|
20231123,140100,409810925,3620,3620,3620,3620,129
|
|
20231123,140000,409343945,3620,3630,3630,3620,3732
|
|
20231123,135900,395826910,3630,3630,3630,3625,164
|
|
20231123,135800,395231650,3630,3630,3630,3630,0
|
|
20231123,135700,395231650,3630,3630,3630,3630,81
|
|
20231123,135600,394937620,3630,3630,3630,3630,4
|
|
20231123,135500,394923100,3620,3620,3620,3620,0
|
|
20231123,135400,394923100,3620,3620,3620,3620,0
|
|
20231123,135300,394923100,3620,3620,3620,3620,0
|
|
20231123,135200,394923100,3620,3620,3620,3620,0
|
|
20231123,135100,394923100,3620,3620,3620,3620,0
|
|
20231123,135000,394923100,3620,3630,3630,3620,148
|
|
20231123,134900,394386460,3625,3625,3625,3625,0
|
|
20231123,134800,394386460,3625,3625,3625,3625,8
|
|
20231123,134700,394357460,3625,3625,3625,3625,116
|
|
20231123,134600,393936960,3630,3630,3630,3630,0
|
|
20231123,134500,393936960,3630,3630,3630,3630,0
|
|
20231123,134400,393936960,3630,3630,3630,3630,0
|
|
20231123,134300,393936960,3630,3630,3630,3630,0
|
|
20231123,134200,393936960,3630,3630,3630,3630,119
|
|
20231123,134100,393504990,3630,3630,3630,3630,0
|
|
20231123,134000,393504990,3630,3630,3630,3630,5
|
|
20231123,133900,393486840,3630,3630,3630,3630,4
|
|
20231123,133800,393472320,3630,3630,3630,3630,0
|
|
20231123,133700,393472320,3630,3625,3630,3625,28
|
|
20231123,133600,393370700,3625,3625,3625,3625,8
|
|
20231123,133500,393341700,3625,3625,3625,3625,0
|
|
20231123,133400,393341700,3625,3625,3625,3625,0
|
|
20231123,133300,393341700,3625,3625,3625,3625,0
|
|
20231123,133200,393341700,3625,3625,3625,3625,800
|
|
20231123,133100,390441700,3630,3630,3630,3630,0
|
|
20231123,133000,390441700,3630,3630,3630,3630,0
|
|
20231123,132900,390441700,3630,3630,3630,3630,9
|
|
20231123,132800,390409030,3630,3630,3630,3630,1
|
|
20231123,132700,390405400,3630,3630,3630,3630,0
|
|
20231123,132600,390405400,3630,3630,3630,3630,0
|
|
20231123,132500,390405400,3630,3625,3630,3625,217
|
|
20231123,132400,389618185,3630,3630,3630,3630,4
|
|
20231123,132300,389603665,3630,3625,3630,3625,128
|
|
20231123,132200,389139660,3630,3630,3630,3630,0
|
|
20231123,132100,389139660,3630,3630,3630,3630,0
|
|
20231123,132000,389139660,3630,3630,3630,3630,1
|
|
20231123,131900,389136030,3625,3630,3630,3625,4
|
|
20231123,131800,389121525,3630,3625,3630,3625,162
|
|
20231123,131700,388534270,3630,3630,3630,3630,1
|
|
20231123,131600,388530640,3625,3625,3625,3625,798
|
|
20231123,131500,385637890,3625,3625,3625,3625,0
|
|
20231123,131400,385637890,3625,3625,3625,3625,0
|
|
20231123,131300,385637890,3625,3625,3625,3625,0
|
|
20231123,131200,385637890,3625,3625,3625,3625,52
|
|
20231123,131100,385449390,3625,3625,3625,3625,0
|
|
20231123,131000,385449390,3625,3625,3625,3625,156
|
|
20231123,130900,384883890,3625,3625,3625,3625,0
|
|
20231123,130800,384883890,3625,3625,3625,3625,118
|
|
20231123,130700,384456140,3625,3625,3625,3625,0
|
|
20231123,130600,384456140,3625,3620,3625,3620,221
|
|
20231123,130500,383656115,3620,3620,3620,3620,0
|
|
20231123,130400,383656115,3620,3620,3620,3620,0
|
|
20231123,130300,383656115,3620,3620,3620,3620,0
|
|
20231123,130200,383656115,3620,3620,3620,3620,585
|
|
20231123,130100,381538415,3625,3625,3625,3625,2
|
|
20231123,130000,381531165,3625,3625,3625,3625,425
|
|
20231123,125900,379990540,3620,3620,3620,3620,0
|
|
20231123,125800,379990540,3620,3620,3620,3620,10
|
|
20231123,125700,379954340,3620,3620,3620,3620,63
|
|
20231123,125600,379726280,3620,3620,3620,3620,79
|
|
20231123,125500,379440300,3620,3620,3620,3620,7
|
|
20231123,125400,379414960,3620,3615,3620,3615,241
|
|
20231123,125300,378543715,3615,3615,3615,3615,10
|
|
20231123,125200,378507565,3615,3615,3615,3615,36
|
|
20231123,125100,378377425,3615,3615,3615,3615,118
|
|
20231123,125000,377950855,3615,3615,3615,3615,3
|
|
20231123,124900,377940010,3615,3615,3615,3615,21
|
|
20231123,124800,377864095,3610,3610,3610,3610,0
|
|
20231123,124700,377864095,3610,3610,3610,3610,0
|
|
20231123,124600,377864095,3610,3610,3610,3610,0
|
|
20231123,124500,377864095,3610,3610,3610,3610,0
|
|
20231123,124400,377864095,3610,3610,3610,3610,0
|
|
20231123,124300,377864095,3610,3610,3610,3610,1
|
|
20231123,124200,377860485,3610,3610,3610,3610,0
|
|
20231123,124100,377860485,3610,3610,3610,3610,50
|
|
20231123,124000,377679985,3610,3610,3610,3610,0
|
|
20231123,123900,377679985,3610,3610,3610,3610,0
|
|
20231123,123800,377679985,3610,3610,3610,3610,70
|
|
20231123,123700,377427285,3610,3610,3610,3610,0
|
|
20231123,123600,377427285,3610,3610,3610,3610,0
|
|
20231123,123500,377427285,3610,3610,3610,3610,931
|
|
20231123,123400,374066375,3625,3610,3625,3610,147
|
|
20231123,123300,373533915,3625,3625,3625,3625,0
|
|
20231123,123200,373533915,3625,3625,3625,3625,0
|
|
20231123,123100,373533915,3625,3625,3625,3625,0
|
|
20231123,123000,373533915,3625,3625,3625,3625,88
|
|
20231123,122900,373214915,3605,3605,3605,3605,0
|
|
20231123,122800,373214915,3605,3610,3610,3605,2135
|
|
20231123,122700,365517320,3610,3610,3610,3610,16
|
|
20231123,122600,365459560,3605,3615,3615,3605,2477
|
|
20231123,122500,356517015,3615,3615,3615,3615,0
|
|
20231123,122400,356517015,3615,3615,3615,3615,0
|
|
20231123,122300,356517015,3615,3615,3615,3615,0
|
|
20231123,122200,356517015,3615,3615,3615,3615,270
|
|
20231123,122100,355540965,3625,3625,3625,3625,0
|
|
20231123,122000,355540965,3625,3625,3625,3625,0
|
|
20231123,121900,355540965,3625,3625,3625,3625,0
|
|
20231123,121800,355540965,3625,3625,3625,3625,0
|
|
20231123,121700,355540965,3625,3620,3625,3610,2438
|
|
20231123,121600,346728155,3630,3630,3630,3630,0
|
|
20231123,121500,346728155,3630,3630,3630,3630,5
|
|
20231123,121400,346710005,3620,3620,3620,3620,1460
|
|
20231123,121300,341424805,3620,3625,3625,3620,1024
|
|
20231123,121200,337717900,3625,3625,3625,3625,1300
|
|
20231123,121100,333005400,3625,3625,3625,3625,0
|
|
20231123,121000,333005400,3625,3625,3625,3625,0
|
|
20231123,120900,333005400,3625,3625,3625,3625,0
|
|
20231123,120800,333005400,3625,3625,3625,3625,0
|
|
20231123,120700,333005400,3625,3625,3625,3625,0
|
|
20231123,120600,333005400,3625,3625,3625,3625,2
|
|
20231123,120500,332998150,3625,3625,3625,3625,0
|
|
20231123,120400,332998150,3625,3625,3625,3625,30
|
|
20231123,120300,332889400,3630,3630,3630,3630,1
|
|
20231123,120200,332885770,3625,3625,3625,3625,100
|
|
20231123,120100,332523270,3625,3625,3625,3625,58
|
|
20231123,120000,332313020,3625,3630,3630,3625,258
|
|
20231123,115900,331377180,3625,3625,3625,3625,0
|
|
20231123,115800,331377180,3625,3625,3625,3625,226
|
|
20231123,115700,330557930,3625,3625,3625,3625,0
|
|
20231123,115600,330557930,3625,3625,3625,3625,0
|
|
20231123,115500,330557930,3625,3625,3625,3625,0
|
|
20231123,115400,330557930,3625,3625,3625,3625,0
|
|
20231123,115300,330557930,3625,3625,3625,3625,1337
|
|
20231123,115200,325711305,3625,3625,3625,3625,216
|
|
20231123,115100,324928305,3630,3630,3630,3630,0
|
|
20231123,115000,324928305,3630,3630,3630,3630,88
|
|
20231123,114900,324608865,3625,3625,3625,3625,70
|
|
20231123,114800,324355115,3625,3625,3625,3625,0
|
|
20231123,114700,324355115,3625,3625,3625,3625,63
|
|
20231123,114600,324126740,3625,3630,3630,3625,130
|
|
20231123,114500,323655240,3630,3630,3630,3630,0
|
|
20231123,114400,323655240,3630,3630,3630,3630,198
|
|
20231123,114300,322936500,3630,3630,3630,3630,118
|
|
20231123,114200,322508160,3630,3630,3630,3630,0
|
|
20231123,114100,322508160,3630,3630,3630,3630,0
|
|
20231123,114000,322508160,3630,3630,3630,3630,0
|
|
20231123,113900,322508160,3630,3630,3630,3630,0
|
|
20231123,113800,322508160,3630,3630,3630,3630,0
|
|
20231123,113700,322508160,3630,3630,3630,3630,0
|
|
20231123,113600,322508160,3630,3630,3630,3630,14
|
|
20231123,113500,322457340,3630,3630,3630,3630,0
|
|
20231123,113400,322457340,3630,3630,3630,3630,0
|
|
20231123,113300,322457340,3630,3630,3630,3630,0
|
|
20231123,113200,322457340,3630,3630,3630,3630,3
|
|
20231123,113100,322446450,3620,3625,3625,3620,938
|
|
20231123,113000,319047350,3630,3630,3630,3630,0
|
|
20231123,112900,319047350,3630,3630,3630,3630,0
|
|
20231123,112800,319047350,3630,3625,3630,3625,2
|
|
20231123,112700,319040095,3630,3630,3630,3630,1
|
|
20231123,112600,319036465,3620,3625,3630,3620,1297
|
|
20231123,112500,314335250,3630,3630,3630,3625,1004
|
|
20231123,112400,310695730,3630,3630,3630,3630,20
|
|
20231123,112300,310623130,3630,3630,3630,3630,0
|
|
20231123,112200,310623130,3630,3630,3630,3630,0
|
|
20231123,112100,310623130,3630,3630,3630,3630,0
|
|
20231123,112000,310623130,3630,3630,3630,3630,1
|
|
20231123,111900,310619500,3625,3625,3625,3625,0
|
|
20231123,111800,310619500,3625,3625,3625,3625,2
|
|
20231123,111700,310612250,3625,3630,3630,3625,1002
|
|
20231123,111600,306979990,3625,3625,3625,3625,1465
|
|
20231123,111500,301669365,3625,3625,3625,3625,1
|
|
20231123,111400,301665740,3625,3625,3625,3625,10
|
|
20231123,111300,301629490,3625,3625,3625,3625,0
|
|
20231123,111200,301629490,3625,3625,3625,3625,0
|
|
20231123,111100,301629490,3625,3625,3625,3625,24
|
|
20231123,111000,301542490,3635,3635,3635,3635,88
|
|
20231123,110900,301222610,3630,3630,3630,3630,118
|
|
20231123,110800,300794270,3620,3620,3620,3620,50
|
|
20231123,110700,300613270,3620,3620,3620,3620,25
|
|
20231123,110600,300522770,3620,3620,3620,3620,497
|
|
20231123,110500,298723630,3625,3625,3625,3625,50
|
|
20231123,110400,298542380,3625,3625,3625,3625,0
|
|
20231123,110300,298542380,3625,3625,3625,3625,106
|
|
20231123,110200,298158130,3630,3630,3630,3630,51
|
|
20231123,110100,297973000,3635,3635,3635,3635,30
|
|
20231123,110000,297863950,3635,3635,3635,3635,0
|
|
20231123,105900,297863950,3635,3635,3635,3635,11
|
|
20231123,105800,297823965,3625,3635,3635,3625,270
|
|
20231123,105700,296844495,3635,3635,3635,3635,0
|
|
20231123,105600,296844495,3635,3630,3635,3625,184
|
|
20231123,105500,296177020,3635,3635,3635,3635,5
|
|
20231123,105400,296158845,3635,3635,3635,3635,0
|
|
20231123,105300,296158845,3635,3635,3635,3635,0
|
|
20231123,105200,296158845,3635,3635,3635,3635,118
|
|
20231123,105100,295729915,3630,3630,3630,3630,40
|
|
20231123,105000,295584715,3630,3620,3630,3615,640
|
|
20231123,104900,293270205,3620,3630,3630,3620,120
|
|
20231123,104800,292835605,3630,3630,3630,3630,50
|
|
20231123,104700,292654105,3620,3620,3620,3620,0
|
|
20231123,104600,292654105,3620,3620,3620,3620,0
|
|
20231123,104500,292654105,3620,3620,3620,3620,0
|
|
20231123,104400,292654105,3620,3620,3620,3620,50
|
|
20231123,104300,292473105,3615,3615,3615,3615,0
|
|
20231123,104200,292473105,3615,3630,3630,3615,106
|
|
20231123,104100,292089900,3635,3635,3635,3635,1
|
|
20231123,104000,292086265,3620,3625,3625,3620,754
|
|
20231123,103900,289356290,3625,3625,3625,3625,100
|
|
20231123,103800,288993790,3635,3620,3635,3620,20
|
|
20231123,103700,288921240,3615,3615,3615,3615,0
|
|
20231123,103600,288921240,3615,3620,3620,3615,132
|
|
20231123,103500,288443730,3635,3630,3635,3630,128
|
|
20231123,103400,287978500,3615,3630,3630,3615,3075
|
|
20231123,103300,276841890,3630,3630,3630,3630,198
|
|
20231123,103200,276123150,3625,3630,3630,3625,756
|
|
20231123,103100,273379545,3630,3630,3630,3630,1166
|
|
20231123,103000,269146965,3630,3630,3630,3625,494
|
|
20231123,102900,267354150,3630,3630,3630,3630,0
|
|
20231123,102800,267354150,3630,3630,3630,3630,1
|
|
20231123,102700,267350520,3630,3630,3630,3630,0
|
|
20231123,102600,267350520,3630,3630,3630,3630,441
|
|
20231123,102500,265749690,3630,3630,3630,3630,353
|
|
20231123,102400,264468300,3630,3630,3630,3630,100
|
|
20231123,102300,264105300,3625,3625,3625,3625,0
|
|
20231123,102200,264105300,3625,3625,3625,3625,0
|
|
20231123,102100,264105300,3625,3625,3625,3625,1
|
|
20231123,102000,264101675,3630,3630,3630,3630,74
|
|
20231123,101900,263833055,3625,3625,3625,3625,16
|
|
20231123,101800,263775055,3630,3630,3630,3630,118
|
|
20231123,101700,263346715,3630,3630,3630,3630,0
|
|
20231123,101600,263346715,3630,3630,3630,3630,0
|
|
20231123,101500,263346715,3630,3625,3630,3625,103
|
|
20231123,101400,262973140,3620,3620,3620,3620,254
|
|
20231123,101300,262053660,3620,3620,3620,3620,50
|
|
20231123,101200,261872660,3625,3625,3625,3625,0
|
|
20231123,101100,261872660,3625,3625,3625,3625,0
|
|
20231123,101000,261872660,3625,3625,3625,3625,12
|
|
20231123,100900,261829160,3635,3635,3635,3635,0
|
|
20231123,100800,261829160,3635,3615,3635,3600,5138
|
|
20231123,100700,243293790,3615,3615,3615,3615,1
|
|
20231123,100600,243290175,3620,3640,3640,3615,5405
|
|
20231123,100500,223721955,3620,3635,3645,3615,25583
|
|
20231123,100400,131042040,3635,3635,3635,3635,0
|
|
20231123,100300,131042040,3635,3640,3640,3635,40
|
|
20231123,100200,130896490,3640,3640,3640,3640,321
|
|
20231123,100100,129728050,3640,3645,3650,3640,764
|
|
20231123,100000,126945725,3640,3640,3640,3640,0
|
|
20231123,095900,126945725,3640,3640,3640,3640,0
|
|
20231123,095800,126945725,3640,3640,3640,3640,355
|
|
20231123,095700,125653525,3640,3640,3640,3640,647
|
|
20231123,095600,123298445,3645,3645,3645,3645,400
|
|
20231123,095500,121840445,3640,3645,3645,3640,133
|
|
20231123,095400,121356060,3645,3645,3645,3645,0
|
|
20231123,095300,121356060,3645,3645,3645,3645,1
|
|
20231123,095200,121352415,3645,3645,3645,3645,0
|
|
20231123,095100,121352415,3645,3640,3645,3640,319
|
|
20231123,095000,120190595,3640,3645,3645,3635,566
|
|
20231123,094900,118129970,3640,3645,3645,3640,344
|
|
20231123,094800,116876590,3645,3645,3645,3645,3
|
|
20231123,094700,116865655,3640,3640,3640,3640,1
|
|
20231123,094600,116862015,3650,3655,3655,3650,10
|
|
20231123,094500,116825505,3655,3645,3655,3640,879
|
|
20231123,094400,113621895,3645,3640,3645,3640,300
|
|
20231123,094300,112528895,3650,3650,3650,3650,1
|
|
20231123,094200,112525245,3650,3650,3650,3650,273
|
|
20231123,094100,111528795,3650,3640,3650,3640,128
|
|
20231123,094000,111062620,3645,3640,3645,3635,1576
|
|
20231123,093900,105328370,3645,3640,3645,3640,51
|
|
20231123,093800,105142725,3640,3645,3645,3640,217
|
|
20231123,093700,104352435,3640,3650,3650,3640,4
|
|
20231123,093600,104337845,3640,3650,3650,3640,168
|
|
20231123,093500,103726105,3650,3650,3650,3650,0
|
|
20231123,093400,103726105,3650,3650,3650,3650,30
|
|
20231123,093300,103616605,3640,3655,3655,3640,3
|
|
20231123,093200,103605670,3640,3645,3645,3640,304
|
|
20231123,093100,102497895,3645,3645,3645,3645,0
|
|
20231123,093000,102497895,3645,3645,3645,3645,250
|
|
20231123,092900,101586645,3655,3655,3655,3655,5
|
|
20231123,092800,101568370,3655,3645,3655,3645,128
|
|
20231123,092700,101101760,3655,3650,3655,3645,805
|
|
20231123,092600,98164445,3655,3655,3655,3650,2876
|
|
20231123,092500,87666250,3650,3650,3650,3650,100
|
|
20231123,092400,87301250,3655,3660,3660,3655,2
|
|
20231123,092300,87293935,3655,3650,3655,3650,2286
|
|
20231123,092200,78940855,3645,3640,3645,3640,763
|
|
20231123,092100,76160720,3640,3645,3645,3640,712
|
|
20231123,092000,73566485,3645,3640,3645,3640,117
|
|
20231123,091900,73140555,3640,3640,3640,3640,342
|
|
20231123,091800,71895675,3640,3645,3645,3640,48
|
|
20231123,091700,71720740,3645,3645,3645,3645,1
|
|
20231123,091600,71717095,3640,3640,3640,3640,1000
|
|
20231123,091500,68077095,3645,3645,3645,3645,330
|
|
20231123,091400,66874245,3645,3645,3645,3645,44
|
|
20231123,091300,66713865,3645,3640,3645,3640,235
|
|
20231123,091200,65857975,3640,3645,3645,3640,81
|
|
20231123,091100,65563130,3640,3640,3640,3640,210
|
|
20231123,091000,64798730,3645,3645,3645,3645,27
|
|
20231123,090900,64700315,3645,3640,3645,3640,31
|
|
20231123,090800,64587460,3640,3640,3645,3640,923
|
|
20231123,090700,61227600,3640,3640,3640,3640,622
|
|
20231123,090600,58963520,3640,3655,3655,3640,1837
|
|
20231123,090500,52261020,3655,3650,3655,3650,1001
|
|
20231123,090400,48604150,3650,3630,3650,3630,5981
|
|
20231123,090300,26842420,3635,3625,3635,3625,412
|
|
20231123,090200,25346715,3625,3630,3630,3625,1335
|
|
20231123,090100,20506395,3630,3630,3645,3630,1974
|
|
20231123,090000,13340745,3630,3645,3645,3630,3228
|