593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185000,49328020,5450,5450,5450,5450,415
|
|
20231122,184900,49328020,5450,5450,5450,5450,0
|
|
20231122,184800,49328020,5450,5450,5450,5450,0
|
|
20231122,184700,49328020,5450,5450,5450,5450,0
|
|
20231122,184600,49328020,5450,5450,5450,5450,0
|
|
20231122,184500,49328020,5450,5450,5450,5450,0
|
|
20231122,184400,49328020,5450,5450,5450,5450,0
|
|
20231122,184300,49328020,5450,5450,5450,5450,0
|
|
20231122,184200,49328020,5450,5450,5450,5450,0
|
|
20231122,184100,49328020,5450,5450,5450,5450,0
|
|
20231122,184000,49328020,5450,5450,5450,5450,0
|
|
20231122,183900,49328020,5450,5450,5450,5450,0
|
|
20231122,183800,49328020,5450,5450,5450,5450,0
|
|
20231122,183700,49328020,5450,5450,5450,5450,0
|
|
20231122,183600,49328020,5450,5450,5450,5450,0
|
|
20231122,183500,49328020,5450,5450,5450,5450,0
|
|
20231122,183400,49328020,5450,5450,5450,5450,0
|
|
20231122,183300,49328020,5450,5450,5450,5450,0
|
|
20231122,183200,49328020,5450,5450,5450,5450,0
|
|
20231122,183100,49328020,5450,5450,5450,5450,0
|
|
20231122,183000,49328020,5450,5450,5450,5450,0
|
|
20231122,182900,49328020,5450,5450,5450,5450,0
|
|
20231122,182800,49328020,5450,5450,5450,5450,0
|
|
20231122,182700,49328020,5450,5450,5450,5450,0
|
|
20231122,182600,49328020,5450,5450,5450,5450,0
|
|
20231122,182500,49328020,5450,5450,5450,5450,0
|
|
20231122,182400,49328020,5450,5450,5450,5450,0
|
|
20231122,182300,49328020,5450,5450,5450,5450,0
|
|
20231122,182200,49328020,5450,5450,5450,5450,0
|
|
20231122,182100,49328020,5450,5450,5450,5450,0
|
|
20231122,182000,49328020,5450,5450,5450,5450,415
|
|
20231122,181900,49328020,5450,5450,5450,5450,0
|
|
20231122,181800,49328020,5450,5450,5450,5450,0
|
|
20231122,181700,49328020,5450,5450,5450,5450,0
|
|
20231122,181600,49328020,5450,5450,5450,5450,0
|
|
20231122,181500,49328020,5450,5450,5450,5450,0
|
|
20231122,181400,49328020,5450,5450,5450,5450,0
|
|
20231122,181300,49328020,5450,5450,5450,5450,0
|
|
20231122,181200,49328020,5450,5450,5450,5450,0
|
|
20231122,181100,49328020,5450,5450,5450,5450,0
|
|
20231122,181000,49328020,5450,5450,5450,5450,0
|
|
20231122,180900,49328020,5450,5450,5450,5450,0
|
|
20231122,180800,49328020,5450,5450,5450,5450,0
|
|
20231122,180700,49328020,5450,5450,5450,5450,0
|
|
20231122,180600,49328020,5450,5450,5450,5450,0
|
|
20231122,180500,49328020,5450,5450,5450,5450,0
|
|
20231122,180400,49328020,5450,5450,5450,5450,0
|
|
20231122,180300,49328020,5450,5450,5450,5450,0
|
|
20231122,180200,49328020,5450,5450,5450,5450,0
|
|
20231122,180100,49328020,5450,5450,5450,5450,0
|
|
20231122,180000,49328020,5450,5450,5450,5450,0
|
|
20231122,175900,49328020,5450,5450,5450,5450,0
|
|
20231122,175800,49328020,5450,5450,5450,5450,0
|
|
20231122,175700,49328020,5450,5450,5450,5450,0
|
|
20231122,175600,49328020,5450,5450,5450,5450,0
|
|
20231122,175500,49328020,5450,5450,5450,5450,0
|
|
20231122,175400,49328020,5450,5450,5450,5450,0
|
|
20231122,175300,49328020,5450,5450,5450,5450,0
|
|
20231122,175200,49328020,5450,5450,5450,5450,0
|
|
20231122,175100,49328020,5450,5450,5450,5450,0
|
|
20231122,175000,49328020,5450,5450,5450,5450,415
|
|
20231122,174900,49328020,5450,5450,5450,5450,0
|
|
20231122,174800,49328020,5450,5450,5450,5450,0
|
|
20231122,174700,49328020,5450,5450,5450,5450,0
|
|
20231122,174600,49328020,5450,5450,5450,5450,0
|
|
20231122,174500,49328020,5450,5450,5450,5450,0
|
|
20231122,174400,49328020,5450,5450,5450,5450,0
|
|
20231122,174300,49328020,5450,5450,5450,5450,0
|
|
20231122,174200,49328020,5450,5450,5450,5450,0
|
|
20231122,174100,49328020,5450,5450,5450,5450,0
|
|
20231122,174000,49328020,5450,5450,5450,5450,0
|
|
20231122,173900,49328020,5450,5450,5450,5450,0
|
|
20231122,173800,49328020,5450,5450,5450,5450,0
|
|
20231122,173700,49328020,5450,5450,5450,5450,0
|
|
20231122,173600,49328020,5450,5450,5450,5450,0
|
|
20231122,173500,49328020,5450,5450,5450,5450,0
|
|
20231122,173400,49328020,5450,5450,5450,5450,0
|
|
20231122,173300,49328020,5450,5450,5450,5450,0
|
|
20231122,173200,49328020,5450,5450,5450,5450,0
|
|
20231122,173100,49328020,5450,5450,5450,5450,0
|
|
20231122,173000,49328020,5450,5450,5450,5450,0
|
|
20231122,172900,49328020,5450,5450,5450,5450,0
|
|
20231122,172800,49328020,5450,5450,5450,5450,0
|
|
20231122,172700,49328020,5450,5450,5450,5450,0
|
|
20231122,172600,49328020,5450,5450,5450,5450,0
|
|
20231122,172500,49328020,5450,5450,5450,5450,0
|
|
20231122,172400,49328020,5450,5450,5450,5450,0
|
|
20231122,172300,49328020,5450,5450,5450,5450,0
|
|
20231122,172200,49328020,5450,5450,5450,5450,0
|
|
20231122,172100,49328020,5450,5450,5450,5450,0
|
|
20231122,172000,49328020,5450,5450,5450,5450,415
|
|
20231122,171900,49328020,5450,5450,5450,5450,0
|
|
20231122,171800,49328020,5450,5450,5450,5450,0
|
|
20231122,171700,49328020,5450,5450,5450,5450,0
|
|
20231122,171600,49328020,5450,5450,5450,5450,0
|
|
20231122,171500,49328020,5450,5450,5450,5450,0
|
|
20231122,171400,49328020,5450,5450,5450,5450,0
|
|
20231122,171300,49328020,5450,5450,5450,5450,0
|
|
20231122,171200,49328020,5450,5450,5450,5450,0
|
|
20231122,171100,49328020,5450,5450,5450,5450,0
|
|
20231122,171000,49328020,5450,5450,5450,5450,0
|
|
20231122,170900,49328020,5450,5450,5450,5450,0
|
|
20231122,170800,49328020,5450,5450,5450,5450,0
|
|
20231122,170700,49328020,5450,5450,5450,5450,0
|
|
20231122,170600,49328020,5450,5450,5450,5450,0
|
|
20231122,170500,49328020,5450,5450,5450,5450,0
|
|
20231122,170400,49328020,5450,5450,5450,5450,0
|
|
20231122,170300,49328020,5450,5450,5450,5450,0
|
|
20231122,170200,49328020,5450,5450,5450,5450,0
|
|
20231122,170100,49328020,5450,5450,5450,5450,0
|
|
20231122,170000,49328020,5450,5450,5450,5450,0
|
|
20231122,165900,49328020,5450,5450,5450,5450,0
|
|
20231122,165800,49328020,5450,5450,5450,5450,0
|
|
20231122,165700,49328020,5450,5450,5450,5450,0
|
|
20231122,165600,49328020,5450,5450,5450,5450,0
|
|
20231122,165500,49328020,5450,5450,5450,5450,0
|
|
20231122,165400,49328020,5450,5450,5450,5450,0
|
|
20231122,165300,49328020,5450,5450,5450,5450,0
|
|
20231122,165200,49328020,5450,5450,5450,5450,0
|
|
20231122,165100,49328020,5450,5450,5450,5450,0
|
|
20231122,165000,49328020,5450,5450,5450,5450,415
|
|
20231122,164900,49328020,5450,5450,5450,5450,0
|
|
20231122,164800,49328020,5450,5450,5450,5450,0
|
|
20231122,164700,49328020,5450,5450,5450,5450,0
|
|
20231122,164600,49328020,5450,5450,5450,5450,0
|
|
20231122,164500,49328020,5450,5450,5450,5450,0
|
|
20231122,164400,49328020,5450,5450,5450,5450,0
|
|
20231122,164300,49328020,5450,5450,5450,5450,0
|
|
20231122,164200,49328020,5450,5450,5450,5450,0
|
|
20231122,164100,49328020,5450,5450,5450,5450,0
|
|
20231122,164000,49328020,5450,5450,5450,5450,0
|
|
20231122,163900,49328020,5450,5450,5450,5450,0
|
|
20231122,163800,49328020,5450,5450,5450,5450,0
|
|
20231122,163700,49328020,5450,5450,5450,5450,0
|
|
20231122,163600,49328020,5450,5450,5450,5450,0
|
|
20231122,163500,49328020,5450,5450,5450,5450,0
|
|
20231122,163400,49328020,5450,5450,5450,5450,0
|
|
20231122,163300,49328020,5450,5450,5450,5450,0
|
|
20231122,163200,49328020,5450,5450,5450,5450,0
|
|
20231122,163100,49328020,5450,5450,5450,5450,0
|
|
20231122,163000,49328020,5450,5450,5450,5450,0
|
|
20231122,162900,49328020,5450,5450,5450,5450,0
|
|
20231122,162800,49328020,5450,5450,5450,5450,0
|
|
20231122,162700,49328020,5450,5450,5450,5450,0
|
|
20231122,162600,49328020,5450,5450,5450,5450,0
|
|
20231122,162500,49328020,5450,5450,5450,5450,0
|
|
20231122,162400,49328020,5450,5450,5450,5450,0
|
|
20231122,162300,49328020,5450,5450,5450,5450,0
|
|
20231122,162200,49328020,5450,5450,5450,5450,0
|
|
20231122,162100,49328020,5450,5450,5450,5450,0
|
|
20231122,162000,49328020,5450,5450,5450,5450,415
|
|
20231122,161900,49328020,5450,5450,5450,5450,0
|
|
20231122,161800,49328020,5450,5450,5450,5450,0
|
|
20231122,161700,49328020,5450,5450,5450,5450,0
|
|
20231122,161600,49328020,5450,5450,5450,5450,0
|
|
20231122,161500,49328020,5450,5450,5450,5450,0
|
|
20231122,161400,49328020,5450,5450,5450,5450,0
|
|
20231122,161300,49328020,5450,5450,5450,5450,0
|
|
20231122,161200,49328020,5450,5450,5450,5450,0
|
|
20231122,161100,49328020,5450,5450,5450,5450,0
|
|
20231122,161000,49328020,5450,5450,5450,5450,0
|
|
20231122,160900,49328020,5450,5450,5450,5450,0
|
|
20231122,160800,49328020,5450,5450,5450,5450,0
|
|
20231122,160700,49328020,5450,5450,5450,5450,0
|
|
20231122,160600,49328020,5450,5450,5450,5450,0
|
|
20231122,160500,49328020,5450,5450,5450,5450,0
|
|
20231122,160400,49328020,5450,5450,5450,5450,0
|
|
20231122,160300,49328020,5450,5450,5450,5450,0
|
|
20231122,160200,49328020,5450,5450,5450,5450,0
|
|
20231122,160100,49328020,5450,5450,5450,5450,0
|
|
20231122,160000,49328020,5450,5450,5450,5450,0
|
|
20231122,155900,49328020,5450,5450,5450,5450,0
|
|
20231122,155800,49328020,5450,5450,5450,5450,0
|
|
20231122,155700,49328020,5450,5450,5450,5450,0
|
|
20231122,155600,49328020,5450,5450,5450,5450,0
|
|
20231122,155500,49328020,5450,5450,5450,5450,0
|
|
20231122,155400,49328020,5450,5450,5450,5450,0
|
|
20231122,155300,49328020,5450,5450,5450,5450,0
|
|
20231122,155200,49328020,5450,5450,5450,5450,0
|
|
20231122,155100,49328020,5450,5450,5450,5450,0
|
|
20231122,155000,49328020,5450,5450,5450,5450,415
|
|
20231122,154900,49328020,5450,5450,5450,5450,0
|
|
20231122,154800,49328020,5450,5450,5450,5450,0
|
|
20231122,154700,49328020,5450,5450,5450,5450,0
|
|
20231122,154600,49328020,5450,5450,5450,5450,0
|
|
20231122,154500,49328020,5450,5450,5450,5450,0
|
|
20231122,154400,49328020,5450,5450,5450,5450,0
|
|
20231122,154300,49328020,5450,5450,5450,5450,0
|
|
20231122,154200,49328020,5450,5450,5450,5450,0
|
|
20231122,154100,49328020,5450,5450,5450,5450,0
|
|
20231122,154000,49328020,5450,5450,5450,5450,0
|
|
20231122,153900,49328020,5450,5450,5450,5450,0
|
|
20231122,153800,49328020,5450,5450,5450,5450,0
|
|
20231122,153700,49328020,5450,5450,5450,5450,0
|
|
20231122,153600,49328020,5450,5450,5450,5450,0
|
|
20231122,153500,49328020,5450,5450,5450,5450,0
|
|
20231122,153400,49328020,5450,5450,5450,5450,0
|
|
20231122,153300,49328020,5450,5450,5450,5450,0
|
|
20231122,153200,49328020,5450,5450,5450,5450,0
|
|
20231122,153100,49328020,5450,5450,5450,5450,0
|
|
20231122,153000,49328020,5450,5450,5450,5450,415
|
|
20231122,152900,47066270,5460,5460,5460,5460,0
|
|
20231122,152800,47066270,5460,5460,5460,5460,0
|
|
20231122,152700,47066270,5460,5460,5460,5460,0
|
|
20231122,152600,47066270,5460,5460,5460,5460,0
|
|
20231122,152500,47066270,5460,5460,5460,5460,0
|
|
20231122,152400,47066270,5460,5460,5460,5460,0
|
|
20231122,152300,47066270,5460,5460,5460,5460,0
|
|
20231122,152200,47066270,5460,5460,5460,5460,0
|
|
20231122,152100,47066270,5460,5460,5460,5460,0
|
|
20231122,152000,47066270,5460,5460,5460,5460,0
|
|
20231122,151900,47066270,5460,5460,5460,5460,75
|
|
20231122,151800,46656770,5450,5460,5460,5450,3
|
|
20231122,151700,46640410,5450,5450,5450,5450,1
|
|
20231122,151600,46634960,5460,5460,5460,5460,1
|
|
20231122,151500,46629500,5460,5460,5460,5460,35
|
|
20231122,151400,46438400,5460,5460,5460,5460,0
|
|
20231122,151300,46438400,5460,5460,5460,5460,150
|
|
20231122,151200,45619400,5460,5450,5460,5450,605
|
|
20231122,151100,42321890,5450,5450,5450,5450,0
|
|
20231122,151000,42321890,5450,5460,5460,5450,29
|
|
20231122,150900,42163740,5460,5460,5460,5460,11
|
|
20231122,150800,42103680,5460,5460,5460,5460,44
|
|
20231122,150700,41863440,5460,5460,5460,5460,76
|
|
20231122,150600,41448480,5470,5470,5470,5470,0
|
|
20231122,150500,41448480,5470,5470,5470,5470,0
|
|
20231122,150400,41448480,5470,5470,5470,5470,0
|
|
20231122,150300,41448480,5470,5470,5470,5470,0
|
|
20231122,150200,41448480,5470,5470,5470,5470,0
|
|
20231122,150100,41448480,5470,5470,5470,5470,0
|
|
20231122,150000,41448480,5470,5470,5470,5470,0
|
|
20231122,145900,41448480,5470,5470,5470,5470,10
|
|
20231122,145800,41393780,5470,5470,5470,5470,0
|
|
20231122,145700,41393780,5470,5470,5470,5470,0
|
|
20231122,145600,41393780,5470,5470,5470,5470,2
|
|
20231122,145500,41382840,5460,5460,5460,5460,0
|
|
20231122,145400,41382840,5460,5460,5460,5460,11
|
|
20231122,145300,41322780,5470,5470,5470,5470,0
|
|
20231122,145200,41322780,5470,5470,5470,5470,0
|
|
20231122,145100,41322780,5470,5470,5470,5470,0
|
|
20231122,145000,41322780,5470,5470,5470,5470,0
|
|
20231122,144900,41322780,5470,5470,5470,5470,0
|
|
20231122,144800,41322780,5470,5470,5470,5470,0
|
|
20231122,144700,41322780,5470,5470,5470,5470,0
|
|
20231122,144600,41322780,5470,5470,5470,5470,0
|
|
20231122,144500,41322780,5470,5470,5470,5470,0
|
|
20231122,144400,41322780,5470,5470,5470,5470,0
|
|
20231122,144300,41322780,5470,5460,5470,5460,60
|
|
20231122,144200,40994780,5470,5470,5470,5470,1
|
|
20231122,144100,40989310,5460,5460,5460,5460,40
|
|
20231122,144000,40770910,5460,5460,5460,5460,199
|
|
20231122,143900,39684370,5470,5470,5470,5470,5
|
|
20231122,143800,39657020,5470,5470,5470,5470,0
|
|
20231122,143700,39657020,5470,5470,5470,5470,0
|
|
20231122,143600,39657020,5470,5470,5470,5470,0
|
|
20231122,143500,39657020,5470,5470,5470,5470,30
|
|
20231122,143400,39492920,5470,5470,5470,5470,0
|
|
20231122,143300,39492920,5470,5470,5470,5470,4
|
|
20231122,143200,39471040,5450,5450,5450,5450,0
|
|
20231122,143100,39471040,5450,5450,5450,5450,0
|
|
20231122,143000,39471040,5450,5450,5450,5450,200
|
|
20231122,142900,38381040,5450,5450,5450,5450,0
|
|
20231122,142800,38381040,5450,5450,5450,5450,0
|
|
20231122,142700,38381040,5450,5450,5450,5450,0
|
|
20231122,142600,38381040,5450,5450,5450,5450,124
|
|
20231122,142500,37705240,5460,5460,5460,5460,1
|
|
20231122,142400,37699780,5450,5450,5450,5450,0
|
|
20231122,142300,37699780,5450,5470,5470,5450,96
|
|
20231122,142200,37175470,5470,5470,5470,5470,0
|
|
20231122,142100,37175470,5470,5470,5470,5470,0
|
|
20231122,142000,37175470,5470,5470,5470,5470,5
|
|
20231122,141900,37148120,5470,5470,5470,5470,0
|
|
20231122,141800,37148120,5470,5470,5470,5470,0
|
|
20231122,141700,37148120,5470,5470,5470,5470,0
|
|
20231122,141600,37148120,5470,5470,5470,5470,0
|
|
20231122,141500,37148120,5470,5470,5470,5470,1
|
|
20231122,141400,37142650,5460,5460,5460,5460,0
|
|
20231122,141300,37142650,5460,5460,5460,5460,3
|
|
20231122,141200,37126270,5460,5460,5460,5460,54
|
|
20231122,141100,36831430,5470,5470,5470,5470,0
|
|
20231122,141000,36831430,5470,5470,5470,5470,0
|
|
20231122,140900,36831430,5470,5470,5470,5470,0
|
|
20231122,140800,36831430,5470,5470,5470,5470,0
|
|
20231122,140700,36831430,5470,5470,5470,5470,0
|
|
20231122,140600,36831430,5470,5470,5470,5470,0
|
|
20231122,140500,36831430,5470,5470,5470,5470,0
|
|
20231122,140400,36831430,5470,5470,5470,5470,54
|
|
20231122,140300,36536050,5460,5460,5460,5460,0
|
|
20231122,140200,36536050,5460,5460,5460,5460,0
|
|
20231122,140100,36536050,5460,5460,5460,5460,0
|
|
20231122,140000,36536050,5460,5460,5460,5460,0
|
|
20231122,135900,36536050,5460,5460,5460,5460,0
|
|
20231122,135800,36536050,5460,5460,5460,5460,0
|
|
20231122,135700,36536050,5460,5460,5460,5460,0
|
|
20231122,135600,36536050,5460,5460,5460,5460,0
|
|
20231122,135500,36536050,5460,5460,5460,5460,0
|
|
20231122,135400,36536050,5460,5460,5460,5460,0
|
|
20231122,135300,36536050,5460,5460,5460,5460,0
|
|
20231122,135200,36536050,5460,5460,5460,5460,0
|
|
20231122,135100,36536050,5460,5460,5460,5460,289
|
|
20231122,135000,34958110,5460,5460,5460,5460,0
|
|
20231122,134900,34958110,5460,5460,5460,5460,0
|
|
20231122,134800,34958110,5460,5460,5460,5460,596
|
|
20231122,134700,31703950,5470,5470,5470,5470,0
|
|
20231122,134600,31703950,5470,5470,5470,5470,14
|
|
20231122,134500,31627370,5470,5470,5470,5470,2
|
|
20231122,134400,31616430,5470,5470,5470,5470,0
|
|
20231122,134300,31616430,5470,5470,5470,5470,0
|
|
20231122,134200,31616430,5470,5470,5470,5470,0
|
|
20231122,134100,31616430,5470,5470,5470,5470,1
|
|
20231122,134000,31610960,5460,5460,5460,5460,0
|
|
20231122,133900,31610960,5460,5460,5460,5460,0
|
|
20231122,133800,31610960,5460,5460,5460,5460,0
|
|
20231122,133700,31610960,5460,5460,5460,5460,0
|
|
20231122,133600,31610960,5460,5460,5460,5460,0
|
|
20231122,133500,31610960,5460,5460,5460,5460,0
|
|
20231122,133400,31610960,5460,5460,5460,5460,0
|
|
20231122,133300,31610960,5460,5460,5460,5460,0
|
|
20231122,133200,31610960,5460,5460,5460,5460,0
|
|
20231122,133100,31610960,5460,5460,5460,5460,0
|
|
20231122,133000,31610960,5460,5460,5460,5460,0
|
|
20231122,132900,31610960,5460,5460,5460,5460,0
|
|
20231122,132800,31610960,5460,5460,5460,5460,69
|
|
20231122,132700,31234220,5470,5470,5470,5470,0
|
|
20231122,132600,31234220,5470,5470,5470,5470,0
|
|
20231122,132500,31234220,5470,5470,5470,5470,1
|
|
20231122,132400,31228750,5470,5470,5470,5470,1
|
|
20231122,132300,31223280,5470,5470,5470,5470,0
|
|
20231122,132200,31223280,5470,5470,5470,5470,0
|
|
20231122,132100,31223280,5470,5470,5470,5470,0
|
|
20231122,132000,31223280,5470,5470,5470,5470,0
|
|
20231122,131900,31223280,5470,5470,5470,5470,0
|
|
20231122,131800,31223280,5470,5470,5470,5470,0
|
|
20231122,131700,31223280,5470,5470,5470,5470,0
|
|
20231122,131600,31223280,5470,5470,5470,5470,0
|
|
20231122,131500,31223280,5470,5470,5470,5470,1
|
|
20231122,131400,31217810,5450,5450,5450,5450,552
|
|
20231122,131300,28209410,5440,5440,5440,5440,0
|
|
20231122,131200,28209410,5440,5440,5440,5440,0
|
|
20231122,131100,28209410,5440,5440,5440,5440,0
|
|
20231122,131000,28209410,5440,5440,5440,5440,0
|
|
20231122,130900,28209410,5440,5440,5440,5440,0
|
|
20231122,130800,28209410,5440,5440,5440,5440,0
|
|
20231122,130700,28209410,5440,5440,5440,5440,0
|
|
20231122,130600,28209410,5440,5440,5440,5440,0
|
|
20231122,130500,28209410,5440,5440,5440,5440,0
|
|
20231122,130400,28209410,5440,5440,5440,5440,0
|
|
20231122,130300,28209410,5440,5440,5440,5440,0
|
|
20231122,130200,28209410,5440,5440,5440,5440,0
|
|
20231122,130100,28209410,5440,5440,5440,5440,0
|
|
20231122,130000,28209410,5440,5440,5440,5440,0
|
|
20231122,125900,28209410,5440,5440,5440,5440,0
|
|
20231122,125800,28209410,5440,5440,5440,5440,0
|
|
20231122,125700,28209410,5440,5440,5440,5440,0
|
|
20231122,125600,28209410,5440,5440,5440,5440,0
|
|
20231122,125500,28209410,5440,5440,5440,5440,0
|
|
20231122,125400,28209410,5440,5440,5440,5440,0
|
|
20231122,125300,28209410,5440,5440,5440,5440,0
|
|
20231122,125200,28209410,5440,5440,5440,5440,0
|
|
20231122,125100,28209410,5440,5440,5440,5440,0
|
|
20231122,125000,28209410,5440,5440,5440,5440,0
|
|
20231122,124900,28209410,5440,5440,5440,5440,0
|
|
20231122,124800,28209410,5440,5440,5440,5440,0
|
|
20231122,124700,28209410,5440,5440,5440,5440,0
|
|
20231122,124600,28209410,5440,5440,5440,5440,0
|
|
20231122,124500,28209410,5440,5440,5440,5440,0
|
|
20231122,124400,28209410,5440,5440,5440,5440,0
|
|
20231122,124300,28209410,5440,5440,5440,5440,0
|
|
20231122,124200,28209410,5440,5440,5440,5440,100
|
|
20231122,124100,27665410,5440,5440,5440,5440,100
|
|
20231122,124000,27121410,5450,5450,5450,5450,2
|
|
20231122,123900,27110510,5450,5450,5450,5450,0
|
|
20231122,123800,27110510,5450,5450,5450,5450,0
|
|
20231122,123700,27110510,5450,5450,5450,5450,0
|
|
20231122,123600,27110510,5450,5450,5450,5450,0
|
|
20231122,123500,27110510,5450,5450,5450,5450,0
|
|
20231122,123400,27110510,5450,5450,5450,5450,0
|
|
20231122,123300,27110510,5450,5450,5450,5450,3
|
|
20231122,123200,27094160,5450,5450,5450,5450,1
|
|
20231122,123100,27088710,5450,5450,5450,5450,0
|
|
20231122,123000,27088710,5450,5450,5450,5450,0
|
|
20231122,122900,27088710,5450,5450,5450,5450,0
|
|
20231122,122800,27088710,5450,5450,5450,5450,0
|
|
20231122,122700,27088710,5450,5450,5450,5450,0
|
|
20231122,122600,27088710,5450,5450,5450,5450,0
|
|
20231122,122500,27088710,5450,5450,5450,5450,0
|
|
20231122,122400,27088710,5450,5450,5450,5450,0
|
|
20231122,122300,27088710,5450,5450,5450,5450,0
|
|
20231122,122200,27088710,5450,5450,5450,5450,5
|
|
20231122,122100,27061460,5450,5450,5450,5450,0
|
|
20231122,122000,27061460,5450,5450,5450,5450,0
|
|
20231122,121900,27061460,5450,5450,5450,5450,0
|
|
20231122,121800,27061460,5450,5450,5450,5450,0
|
|
20231122,121700,27061460,5450,5450,5450,5450,0
|
|
20231122,121600,27061460,5450,5450,5450,5450,0
|
|
20231122,121500,27061460,5450,5450,5450,5450,1
|
|
20231122,121400,27056010,5440,5440,5440,5440,200
|
|
20231122,121300,25968010,5450,5450,5450,5450,100
|
|
20231122,121200,25423010,5440,5440,5440,5440,0
|
|
20231122,121100,25423010,5440,5440,5440,5440,0
|
|
20231122,121000,25423010,5440,5440,5440,5440,0
|
|
20231122,120900,25423010,5440,5440,5440,5440,0
|
|
20231122,120800,25423010,5440,5440,5440,5440,0
|
|
20231122,120700,25423010,5440,5440,5440,5440,0
|
|
20231122,120600,25423010,5440,5440,5440,5440,0
|
|
20231122,120500,25423010,5440,5440,5440,5440,0
|
|
20231122,120400,25423010,5440,5440,5440,5440,0
|
|
20231122,120300,25423010,5440,5440,5440,5440,0
|
|
20231122,120200,25423010,5440,5440,5440,5440,0
|
|
20231122,120100,25423010,5440,5440,5440,5440,0
|
|
20231122,120000,25423010,5440,5440,5440,5440,0
|
|
20231122,115900,25423010,5440,5440,5440,5440,0
|
|
20231122,115800,25423010,5440,5440,5440,5440,0
|
|
20231122,115700,25423010,5440,5440,5440,5440,0
|
|
20231122,115600,25423010,5440,5440,5440,5440,0
|
|
20231122,115500,25423010,5440,5440,5440,5440,0
|
|
20231122,115400,25423010,5440,5440,5440,5440,10
|
|
20231122,115300,25368610,5450,5450,5450,5450,1
|
|
20231122,115200,25363160,5450,5450,5450,5450,11
|
|
20231122,115100,25303210,5440,5440,5440,5440,0
|
|
20231122,115000,25303210,5440,5440,5440,5440,0
|
|
20231122,114900,25303210,5440,5440,5440,5440,9
|
|
20231122,114800,25254250,5450,5450,5450,5450,6
|
|
20231122,114700,25221550,5450,5450,5450,5450,0
|
|
20231122,114600,25221550,5450,5450,5450,5450,0
|
|
20231122,114500,25221550,5450,5450,5450,5450,0
|
|
20231122,114400,25221550,5450,5450,5450,5450,0
|
|
20231122,114300,25221550,5450,5450,5450,5450,0
|
|
20231122,114200,25221550,5450,5450,5450,5450,0
|
|
20231122,114100,25221550,5450,5450,5450,5450,0
|
|
20231122,114000,25221550,5450,5450,5450,5450,1
|
|
20231122,113900,25216100,5450,5450,5450,5450,0
|
|
20231122,113800,25216100,5450,5450,5450,5450,1
|
|
20231122,113700,25210650,5450,5450,5450,5450,38
|
|
20231122,113600,25003550,5450,5450,5450,5450,0
|
|
20231122,113500,25003550,5450,5450,5450,5450,0
|
|
20231122,113400,25003550,5450,5450,5450,5450,0
|
|
20231122,113300,25003550,5450,5450,5450,5450,0
|
|
20231122,113200,25003550,5450,5450,5450,5450,4
|
|
20231122,113100,24981750,5450,5450,5450,5450,0
|
|
20231122,113000,24981750,5450,5450,5450,5450,0
|
|
20231122,112900,24981750,5450,5450,5450,5450,0
|
|
20231122,112800,24981750,5450,5450,5450,5450,0
|
|
20231122,112700,24981750,5450,5450,5450,5450,0
|
|
20231122,112600,24981750,5450,5450,5450,5450,0
|
|
20231122,112500,24981750,5450,5450,5450,5450,1
|
|
20231122,112400,24976300,5450,5450,5450,5450,0
|
|
20231122,112300,24976300,5450,5450,5450,5450,0
|
|
20231122,112200,24976300,5450,5450,5450,5450,2
|
|
20231122,112100,24965400,5450,5450,5450,5450,56
|
|
20231122,112000,24660200,5430,5430,5430,5430,0
|
|
20231122,111900,24660200,5430,5430,5430,5430,0
|
|
20231122,111800,24660200,5430,5430,5430,5430,0
|
|
20231122,111700,24660200,5430,5430,5430,5430,0
|
|
20231122,111600,24660200,5430,5430,5430,5430,0
|
|
20231122,111500,24660200,5430,5430,5430,5430,4
|
|
20231122,111400,24638480,5440,5440,5440,5440,0
|
|
20231122,111300,24638480,5440,5440,5440,5440,0
|
|
20231122,111200,24638480,5440,5440,5440,5440,0
|
|
20231122,111100,24638480,5440,5440,5440,5440,1
|
|
20231122,111000,24633040,5440,5440,5440,5440,0
|
|
20231122,110900,24633040,5440,5440,5440,5440,6
|
|
20231122,110800,24600400,5440,5440,5440,5440,0
|
|
20231122,110700,24600400,5440,5440,5440,5440,0
|
|
20231122,110600,24600400,5440,5450,5450,5440,70
|
|
20231122,110500,24219590,5440,5440,5440,5440,0
|
|
20231122,110400,24219590,5440,5440,5440,5440,0
|
|
20231122,110300,24219590,5440,5440,5440,5440,0
|
|
20231122,110200,24219590,5440,5440,5440,5440,1
|
|
20231122,110100,24214150,5450,5450,5450,5450,0
|
|
20231122,110000,24214150,5450,5450,5450,5450,2
|
|
20231122,105900,24203250,5440,5440,5440,5440,0
|
|
20231122,105800,24203250,5440,5440,5440,5440,0
|
|
20231122,105700,24203250,5440,5440,5440,5440,0
|
|
20231122,105600,24203250,5440,5440,5440,5440,0
|
|
20231122,105500,24203250,5440,5440,5440,5440,2
|
|
20231122,105400,24192370,5440,5440,5440,5440,58
|
|
20231122,105300,23876850,5450,5450,5450,5450,0
|
|
20231122,105200,23876850,5450,5450,5450,5450,1
|
|
20231122,105100,23871400,5450,5450,5450,5450,0
|
|
20231122,105000,23871400,5450,5450,5450,5450,80
|
|
20231122,104900,23435400,5450,5450,5450,5450,0
|
|
20231122,104800,23435400,5450,5450,5450,5450,0
|
|
20231122,104700,23435400,5450,5450,5450,5450,0
|
|
20231122,104600,23435400,5450,5450,5450,5450,0
|
|
20231122,104500,23435400,5450,5450,5450,5450,0
|
|
20231122,104400,23435400,5450,5450,5450,5450,0
|
|
20231122,104300,23435400,5450,5450,5450,5450,0
|
|
20231122,104200,23435400,5450,5450,5450,5450,0
|
|
20231122,104100,23435400,5450,5450,5450,5450,3
|
|
20231122,104000,23419050,5450,5450,5450,5450,20
|
|
20231122,103900,23310050,5450,5450,5450,5450,25
|
|
20231122,103800,23173800,5420,5420,5420,5420,0
|
|
20231122,103700,23173800,5420,5420,5420,5420,0
|
|
20231122,103600,23173800,5420,5420,5420,5420,0
|
|
20231122,103500,23173800,5420,5420,5420,5420,0
|
|
20231122,103400,23173800,5420,5420,5420,5420,0
|
|
20231122,103300,23173800,5420,5420,5420,5420,0
|
|
20231122,103200,23173800,5420,5420,5420,5420,0
|
|
20231122,103100,23173800,5420,5420,5420,5420,0
|
|
20231122,103000,23173800,5420,5430,5430,5420,366
|
|
20231122,102900,21189850,5430,5430,5430,5430,0
|
|
20231122,102800,21189850,5430,5430,5430,5430,0
|
|
20231122,102700,21189850,5430,5430,5430,5430,0
|
|
20231122,102600,21189850,5430,5430,5430,5430,0
|
|
20231122,102500,21189850,5430,5430,5430,5430,0
|
|
20231122,102400,21189850,5430,5430,5430,5430,0
|
|
20231122,102300,21189850,5430,5430,5430,5430,1
|
|
20231122,102200,21184420,5440,5440,5440,5440,61
|
|
20231122,102100,20852580,5430,5430,5430,5430,0
|
|
20231122,102000,20852580,5430,5430,5430,5430,0
|
|
20231122,101900,20852580,5430,5440,5440,5430,98
|
|
20231122,101800,20320430,5440,5440,5440,5440,0
|
|
20231122,101700,20320430,5440,5440,5440,5440,0
|
|
20231122,101600,20320430,5440,5440,5440,5440,0
|
|
20231122,101500,20320430,5440,5440,5440,5440,0
|
|
20231122,101400,20320430,5440,5440,5440,5440,0
|
|
20231122,101300,20320430,5440,5440,5440,5440,0
|
|
20231122,101200,20320430,5440,5440,5440,5440,128
|
|
20231122,101100,19624110,5450,5440,5450,5440,2
|
|
20231122,101000,19613220,5440,5440,5440,5440,0
|
|
20231122,100900,19613220,5440,5430,5440,5430,404
|
|
20231122,100800,17416760,5440,5440,5440,5440,0
|
|
20231122,100700,17416760,5440,5440,5440,5440,0
|
|
20231122,100600,17416760,5440,5440,5440,5440,0
|
|
20231122,100500,17416760,5440,5440,5440,5440,1
|
|
20231122,100400,17411320,5420,5420,5420,5420,0
|
|
20231122,100300,17411320,5420,5430,5430,5420,31
|
|
20231122,100200,17243200,5420,5420,5420,5420,0
|
|
20231122,100100,17243200,5420,5420,5420,5420,0
|
|
20231122,100000,17243200,5420,5420,5420,5420,0
|
|
20231122,095900,17243200,5420,5420,5420,5420,25
|
|
20231122,095800,17107700,5420,5420,5420,5420,242
|
|
20231122,095700,15796060,5420,5420,5420,5420,154
|
|
20231122,095600,14961380,5420,5420,5420,5420,0
|
|
20231122,095500,14961380,5420,5420,5420,5420,210
|
|
20231122,095400,13823180,5420,5420,5420,5420,0
|
|
20231122,095300,13823180,5420,5420,5420,5420,0
|
|
20231122,095200,13823180,5420,5420,5420,5420,0
|
|
20231122,095100,13823180,5420,5420,5420,5420,0
|
|
20231122,095000,13823180,5420,5420,5420,5420,0
|
|
20231122,094900,13823180,5420,5420,5420,5420,0
|
|
20231122,094800,13823180,5420,5420,5420,5420,0
|
|
20231122,094700,13823180,5420,5420,5420,5420,0
|
|
20231122,094600,13823180,5420,5420,5420,5420,3
|
|
20231122,094500,13806920,5430,5430,5430,5430,101
|
|
20231122,094400,13258490,5440,5440,5440,5440,1
|
|
20231122,094300,13253050,5450,5450,5450,5450,1
|
|
20231122,094200,13247600,5430,5430,5430,5430,0
|
|
20231122,094100,13247600,5430,5430,5430,5430,0
|
|
20231122,094000,13247600,5430,5430,5430,5430,0
|
|
20231122,093900,13247600,5430,5430,5430,5430,0
|
|
20231122,093800,13247600,5430,5430,5430,5430,0
|
|
20231122,093700,13247600,5430,5430,5430,5430,0
|
|
20231122,093600,13247600,5430,5420,5430,5410,285
|
|
20231122,093500,11700900,5420,5420,5420,5420,42
|
|
20231122,093400,11473260,5420,5440,5440,5420,958
|
|
20231122,093300,6276720,5440,5440,5440,5440,0
|
|
20231122,093200,6276720,5440,5440,5440,5440,131
|
|
20231122,093100,5564080,5450,5450,5450,5450,7
|
|
20231122,093000,5525930,5450,5450,5450,5450,0
|
|
20231122,092900,5525930,5450,5450,5450,5450,1
|
|
20231122,092800,5520480,5440,5440,5440,5440,0
|
|
20231122,092700,5520480,5440,5440,5440,5440,0
|
|
20231122,092600,5520480,5440,5440,5440,5440,44
|
|
20231122,092500,5281120,5440,5460,5460,5440,587
|
|
20231122,092400,2086560,5450,5450,5450,5450,0
|
|
20231122,092300,2086560,5450,5450,5450,5450,0
|
|
20231122,092200,2086560,5450,5450,5450,5450,0
|
|
20231122,092100,2086560,5450,5450,5450,5450,0
|
|
20231122,092000,2086560,5450,5450,5450,5450,0
|
|
20231122,091900,2086560,5450,5450,5450,5450,0
|
|
20231122,091800,2086560,5450,5450,5450,5450,0
|
|
20231122,091700,2086560,5450,5450,5450,5450,0
|
|
20231122,091600,2086560,5450,5450,5450,5450,0
|
|
20231122,091500,2086560,5450,5450,5450,5450,1
|
|
20231122,091400,2081110,5460,5460,5460,5460,0
|
|
20231122,091300,2081110,5460,5460,5460,5460,0
|
|
20231122,091200,2081110,5460,5460,5460,5460,150
|
|
20231122,091100,1262110,5470,5470,5470,5470,0
|
|
20231122,091000,1262110,5470,5470,5470,5470,10
|
|
20231122,090900,1207410,5460,5460,5460,5460,0
|
|
20231122,090800,1207410,5460,5460,5460,5460,76
|
|
20231122,090700,792450,5450,5450,5450,5450,0
|
|
20231122,090600,792450,5450,5450,5450,5450,20
|
|
20231122,090500,683450,5450,5450,5450,5450,2
|
|
20231122,090400,672550,5460,5460,5460,5460,0
|
|
20231122,090300,672550,5460,5460,5460,5460,0
|
|
20231122,090200,672550,5460,5460,5460,5460,25
|
|
20231122,090100,536050,5460,5460,5460,5460,1
|
|
20231122,090000,530590,5470,5470,5470,5470,97
|