618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,191500,69652180,2325,2325,2325,2325,746
|
|
20231121,191400,69652180,2325,2325,2325,2325,0
|
|
20231121,191300,69652180,2325,2325,2325,2325,0
|
|
20231121,191200,69652180,2325,2325,2325,2325,0
|
|
20231121,191100,69652180,2325,2325,2325,2325,0
|
|
20231121,191000,69652180,2325,2325,2325,2325,0
|
|
20231121,190900,69652180,2325,2325,2325,2325,0
|
|
20231121,190800,69652180,2325,2325,2325,2325,0
|
|
20231121,190700,69652180,2325,2325,2325,2325,0
|
|
20231121,190600,69652180,2325,2325,2325,2325,0
|
|
20231121,190500,69652180,2325,2325,2325,2325,0
|
|
20231121,190400,69652180,2325,2325,2325,2325,0
|
|
20231121,190300,69652180,2325,2325,2325,2325,0
|
|
20231121,190200,69652180,2325,2325,2325,2325,0
|
|
20231121,190100,69652180,2325,2325,2325,2325,0
|
|
20231121,190000,69652180,2325,2325,2325,2325,0
|
|
20231121,185900,69652180,2325,2325,2325,2325,0
|
|
20231121,185800,69652180,2325,2325,2325,2325,0
|
|
20231121,185700,69652180,2325,2325,2325,2325,0
|
|
20231121,185600,69652180,2325,2325,2325,2325,0
|
|
20231121,185500,69652180,2325,2325,2325,2325,0
|
|
20231121,185400,69652180,2325,2325,2325,2325,0
|
|
20231121,185300,69652180,2325,2325,2325,2325,0
|
|
20231121,185200,69652180,2325,2325,2325,2325,0
|
|
20231121,185100,69652180,2325,2325,2325,2325,0
|
|
20231121,185000,69652180,2325,2325,2325,2325,0
|
|
20231121,184900,69652180,2325,2325,2325,2325,0
|
|
20231121,184800,69652180,2325,2325,2325,2325,0
|
|
20231121,184700,69652180,2325,2325,2325,2325,0
|
|
20231121,184600,69652180,2325,2325,2325,2325,0
|
|
20231121,184500,69652180,2325,2325,2325,2325,746
|
|
20231121,184400,69652180,2325,2325,2325,2325,0
|
|
20231121,184300,69652180,2325,2325,2325,2325,0
|
|
20231121,184200,69652180,2325,2325,2325,2325,0
|
|
20231121,184100,69652180,2325,2325,2325,2325,0
|
|
20231121,184000,69652180,2325,2325,2325,2325,0
|
|
20231121,183900,69652180,2325,2325,2325,2325,0
|
|
20231121,183800,69652180,2325,2325,2325,2325,0
|
|
20231121,183700,69652180,2325,2325,2325,2325,0
|
|
20231121,183600,69652180,2325,2325,2325,2325,0
|
|
20231121,183500,69652180,2325,2325,2325,2325,0
|
|
20231121,183400,69652180,2325,2325,2325,2325,0
|
|
20231121,183300,69652180,2325,2325,2325,2325,0
|
|
20231121,183200,69652180,2325,2325,2325,2325,0
|
|
20231121,183100,69652180,2325,2325,2325,2325,0
|
|
20231121,183000,69652180,2325,2325,2325,2325,0
|
|
20231121,182900,69652180,2325,2325,2325,2325,0
|
|
20231121,182800,69652180,2325,2325,2325,2325,0
|
|
20231121,182700,69652180,2325,2325,2325,2325,0
|
|
20231121,182600,69652180,2325,2325,2325,2325,0
|
|
20231121,182500,69652180,2325,2325,2325,2325,0
|
|
20231121,182400,69652180,2325,2325,2325,2325,0
|
|
20231121,182300,69652180,2325,2325,2325,2325,0
|
|
20231121,182200,69652180,2325,2325,2325,2325,0
|
|
20231121,182100,69652180,2325,2325,2325,2325,0
|
|
20231121,182000,69652180,2325,2325,2325,2325,0
|
|
20231121,181900,69652180,2325,2325,2325,2325,0
|
|
20231121,181800,69652180,2325,2325,2325,2325,0
|
|
20231121,181700,69652180,2325,2325,2325,2325,0
|
|
20231121,181600,69652180,2325,2325,2325,2325,0
|
|
20231121,181500,69652180,2325,2325,2325,2325,746
|
|
20231121,181400,69652180,2325,2325,2325,2325,0
|
|
20231121,181300,69652180,2325,2325,2325,2325,0
|
|
20231121,181200,69652180,2325,2325,2325,2325,0
|
|
20231121,181100,69652180,2325,2325,2325,2325,0
|
|
20231121,181000,69652180,2325,2325,2325,2325,0
|
|
20231121,180900,69652180,2325,2325,2325,2325,0
|
|
20231121,180800,69652180,2325,2325,2325,2325,0
|
|
20231121,180700,69652180,2325,2325,2325,2325,0
|
|
20231121,180600,69652180,2325,2325,2325,2325,0
|
|
20231121,180500,69652180,2325,2325,2325,2325,0
|
|
20231121,180400,69652180,2325,2325,2325,2325,0
|
|
20231121,180300,69652180,2325,2325,2325,2325,0
|
|
20231121,180200,69652180,2325,2325,2325,2325,0
|
|
20231121,180100,69652180,2325,2325,2325,2325,0
|
|
20231121,180000,69652180,2325,2325,2325,2325,0
|
|
20231121,175900,69652180,2325,2325,2325,2325,0
|
|
20231121,175800,69652180,2325,2325,2325,2325,0
|
|
20231121,175700,69652180,2325,2325,2325,2325,0
|
|
20231121,175600,69652180,2325,2325,2325,2325,0
|
|
20231121,175500,69652180,2325,2325,2325,2325,0
|
|
20231121,175400,69652180,2325,2325,2325,2325,0
|
|
20231121,175300,69652180,2325,2325,2325,2325,0
|
|
20231121,175200,69652180,2325,2325,2325,2325,0
|
|
20231121,175100,69652180,2325,2325,2325,2325,0
|
|
20231121,175000,69652180,2325,2325,2325,2325,0
|
|
20231121,174900,69652180,2325,2325,2325,2325,0
|
|
20231121,174800,69652180,2325,2325,2325,2325,0
|
|
20231121,174700,69652180,2325,2325,2325,2325,0
|
|
20231121,174600,69652180,2325,2325,2325,2325,0
|
|
20231121,174500,69652180,2325,2325,2325,2325,746
|
|
20231121,174400,69652180,2325,2325,2325,2325,0
|
|
20231121,174300,69652180,2325,2325,2325,2325,0
|
|
20231121,174200,69652180,2325,2325,2325,2325,0
|
|
20231121,174100,69652180,2325,2325,2325,2325,0
|
|
20231121,174000,69652180,2325,2325,2325,2325,0
|
|
20231121,173900,69652180,2325,2325,2325,2325,0
|
|
20231121,173800,69652180,2325,2325,2325,2325,0
|
|
20231121,173700,69652180,2325,2325,2325,2325,0
|
|
20231121,173600,69652180,2325,2325,2325,2325,0
|
|
20231121,173500,69652180,2325,2325,2325,2325,0
|
|
20231121,173400,69652180,2325,2325,2325,2325,0
|
|
20231121,173300,69652180,2325,2325,2325,2325,0
|
|
20231121,173200,69652180,2325,2325,2325,2325,0
|
|
20231121,173100,69652180,2325,2325,2325,2325,0
|
|
20231121,173000,69652180,2325,2325,2325,2325,0
|
|
20231121,172900,69652180,2325,2325,2325,2325,0
|
|
20231121,172800,69652180,2325,2325,2325,2325,0
|
|
20231121,172700,69652180,2325,2325,2325,2325,0
|
|
20231121,172600,69652180,2325,2325,2325,2325,0
|
|
20231121,172500,69652180,2325,2325,2325,2325,0
|
|
20231121,172400,69652180,2325,2325,2325,2325,0
|
|
20231121,172300,69652180,2325,2325,2325,2325,0
|
|
20231121,172200,69652180,2325,2325,2325,2325,0
|
|
20231121,172100,69652180,2325,2325,2325,2325,0
|
|
20231121,172000,69652180,2325,2325,2325,2325,0
|
|
20231121,171900,69652180,2325,2325,2325,2325,0
|
|
20231121,171800,69652180,2325,2325,2325,2325,0
|
|
20231121,171700,69652180,2325,2325,2325,2325,0
|
|
20231121,171600,69652180,2325,2325,2325,2325,0
|
|
20231121,171500,69652180,2325,2325,2325,2325,746
|
|
20231121,171400,69652180,2325,2325,2325,2325,0
|
|
20231121,171300,69652180,2325,2325,2325,2325,0
|
|
20231121,171200,69652180,2325,2325,2325,2325,0
|
|
20231121,171100,69652180,2325,2325,2325,2325,0
|
|
20231121,171000,69652180,2325,2325,2325,2325,0
|
|
20231121,170900,69652180,2325,2325,2325,2325,0
|
|
20231121,170800,69652180,2325,2325,2325,2325,0
|
|
20231121,170700,69652180,2325,2325,2325,2325,0
|
|
20231121,170600,69652180,2325,2325,2325,2325,0
|
|
20231121,170500,69652180,2325,2325,2325,2325,0
|
|
20231121,170400,69652180,2325,2325,2325,2325,0
|
|
20231121,170300,69652180,2325,2325,2325,2325,0
|
|
20231121,170200,69652180,2325,2325,2325,2325,0
|
|
20231121,170100,69652180,2325,2325,2325,2325,0
|
|
20231121,170000,69652180,2325,2325,2325,2325,0
|
|
20231121,165900,69652180,2325,2325,2325,2325,0
|
|
20231121,165800,69652180,2325,2325,2325,2325,0
|
|
20231121,165700,69652180,2325,2325,2325,2325,0
|
|
20231121,165600,69652180,2325,2325,2325,2325,0
|
|
20231121,165500,69652180,2325,2325,2325,2325,0
|
|
20231121,165400,69652180,2325,2325,2325,2325,0
|
|
20231121,165300,69652180,2325,2325,2325,2325,0
|
|
20231121,165200,69652180,2325,2325,2325,2325,0
|
|
20231121,165100,69652180,2325,2325,2325,2325,0
|
|
20231121,165000,69652180,2325,2325,2325,2325,0
|
|
20231121,164900,69652180,2325,2325,2325,2325,0
|
|
20231121,164800,69652180,2325,2325,2325,2325,0
|
|
20231121,164700,69652180,2325,2325,2325,2325,0
|
|
20231121,164600,69652180,2325,2325,2325,2325,0
|
|
20231121,164500,69652180,2325,2325,2325,2325,746
|
|
20231121,164400,69652180,2325,2325,2325,2325,0
|
|
20231121,164300,69652180,2325,2325,2325,2325,0
|
|
20231121,164200,69652180,2325,2325,2325,2325,0
|
|
20231121,164100,69652180,2325,2325,2325,2325,0
|
|
20231121,164000,69652180,2325,2325,2325,2325,0
|
|
20231121,163900,69652180,2325,2325,2325,2325,0
|
|
20231121,163800,69652180,2325,2325,2325,2325,0
|
|
20231121,163700,69652180,2325,2325,2325,2325,0
|
|
20231121,163600,69652180,2325,2325,2325,2325,0
|
|
20231121,163500,69652180,2325,2325,2325,2325,0
|
|
20231121,163400,69652180,2325,2325,2325,2325,0
|
|
20231121,163300,69652180,2325,2325,2325,2325,0
|
|
20231121,163200,69652180,2325,2325,2325,2325,0
|
|
20231121,163100,69652180,2325,2325,2325,2325,0
|
|
20231121,163000,69652180,2325,2325,2325,2325,0
|
|
20231121,162900,69652180,2325,2325,2325,2325,0
|
|
20231121,162800,69652180,2325,2325,2325,2325,0
|
|
20231121,162700,69652180,2325,2325,2325,2325,0
|
|
20231121,162600,69652180,2325,2325,2325,2325,0
|
|
20231121,162500,69652180,2325,2325,2325,2325,0
|
|
20231121,162400,69652180,2325,2325,2325,2325,0
|
|
20231121,162300,69652180,2325,2325,2325,2325,0
|
|
20231121,162200,69652180,2325,2325,2325,2325,0
|
|
20231121,162100,69652180,2325,2325,2325,2325,0
|
|
20231121,162000,69652180,2325,2325,2325,2325,0
|
|
20231121,161900,69652180,2325,2325,2325,2325,0
|
|
20231121,161800,69652180,2325,2325,2325,2325,0
|
|
20231121,161700,69652180,2325,2325,2325,2325,0
|
|
20231121,161600,69652180,2325,2325,2325,2325,0
|
|
20231121,161500,69652180,2325,2325,2325,2325,746
|
|
20231121,161400,69652180,2325,2325,2325,2325,0
|
|
20231121,161300,69652180,2325,2325,2325,2325,0
|
|
20231121,161200,69652180,2325,2325,2325,2325,0
|
|
20231121,161100,69652180,2325,2325,2325,2325,0
|
|
20231121,161000,69652180,2325,2325,2325,2325,0
|
|
20231121,160900,69652180,2325,2325,2325,2325,0
|
|
20231121,160800,69652180,2325,2325,2325,2325,0
|
|
20231121,160700,69652180,2325,2325,2325,2325,0
|
|
20231121,160600,69652180,2325,2325,2325,2325,0
|
|
20231121,160500,69652180,2325,2325,2325,2325,0
|
|
20231121,160400,69652180,2325,2325,2325,2325,0
|
|
20231121,160300,69652180,2325,2325,2325,2325,0
|
|
20231121,160200,69652180,2325,2325,2325,2325,0
|
|
20231121,160100,69652180,2325,2325,2325,2325,0
|
|
20231121,160000,69652180,2325,2325,2325,2325,0
|
|
20231121,155900,69652180,2325,2325,2325,2325,0
|
|
20231121,155800,69652180,2325,2325,2325,2325,0
|
|
20231121,155700,69652180,2325,2325,2325,2325,0
|
|
20231121,155600,69652180,2325,2325,2325,2325,0
|
|
20231121,155500,69652180,2325,2325,2325,2325,0
|
|
20231121,155400,69652180,2325,2325,2325,2325,0
|
|
20231121,155300,69652180,2325,2325,2325,2325,0
|
|
20231121,155200,69652180,2325,2325,2325,2325,0
|
|
20231121,155100,69652180,2325,2325,2325,2325,0
|
|
20231121,155000,69652180,2325,2325,2325,2325,0
|
|
20231121,154900,69652180,2325,2325,2325,2325,0
|
|
20231121,154800,69652180,2325,2325,2325,2325,0
|
|
20231121,154700,69652180,2325,2325,2325,2325,0
|
|
20231121,154600,69652180,2325,2325,2325,2325,0
|
|
20231121,154500,69652180,2325,2325,2325,2325,746
|
|
20231121,154400,69652180,2325,2325,2325,2325,0
|
|
20231121,154300,69652180,2325,2325,2325,2325,0
|
|
20231121,154200,69652180,2325,2325,2325,2325,0
|
|
20231121,154100,69652180,2325,2325,2325,2325,0
|
|
20231121,154000,69652180,2325,2325,2325,2325,0
|
|
20231121,153900,69652180,2325,2325,2325,2325,0
|
|
20231121,153800,69652180,2325,2325,2325,2325,0
|
|
20231121,153700,69652180,2325,2325,2325,2325,0
|
|
20231121,153600,69652180,2325,2325,2325,2325,0
|
|
20231121,153500,69652180,2325,2325,2325,2325,0
|
|
20231121,153400,69652180,2325,2325,2325,2325,0
|
|
20231121,153300,69652180,2325,2325,2325,2325,0
|
|
20231121,153200,69652180,2325,2325,2325,2325,0
|
|
20231121,153100,69652180,2325,2325,2325,2325,0
|
|
20231121,153000,69652180,2325,2325,2325,2325,746
|
|
20231121,152900,67917730,2330,2330,2330,2330,0
|
|
20231121,152800,67917730,2330,2330,2330,2330,0
|
|
20231121,152700,67917730,2330,2330,2330,2330,0
|
|
20231121,152600,67917730,2330,2330,2330,2330,0
|
|
20231121,152500,67917730,2330,2330,2330,2330,0
|
|
20231121,152400,67917730,2330,2330,2330,2330,0
|
|
20231121,152300,67917730,2330,2330,2330,2330,0
|
|
20231121,152200,67917730,2330,2330,2330,2330,0
|
|
20231121,152100,67917730,2330,2330,2330,2330,0
|
|
20231121,152000,67917730,2330,2330,2330,2330,0
|
|
20231121,151900,67917730,2330,2325,2330,2325,3
|
|
20231121,151800,67910750,2315,2315,2315,2315,1
|
|
20231121,151700,67908435,2325,2325,2325,2325,0
|
|
20231121,151600,67908435,2325,2325,2325,2325,5
|
|
20231121,151500,67896810,2330,2330,2330,2330,0
|
|
20231121,151400,67896810,2330,2330,2330,2330,0
|
|
20231121,151300,67896810,2330,2320,2330,2320,105
|
|
20231121,151200,67652730,2325,2320,2325,2320,6
|
|
20231121,151100,67638805,2325,2325,2325,2325,60
|
|
20231121,151000,67499305,2320,2320,2320,2320,11
|
|
20231121,150900,67473785,2325,2325,2325,2325,0
|
|
20231121,150800,67473785,2325,2325,2325,2325,0
|
|
20231121,150700,67473785,2325,2325,2325,2325,0
|
|
20231121,150600,67473785,2325,2325,2325,2325,0
|
|
20231121,150500,67473785,2325,2325,2325,2325,0
|
|
20231121,150400,67473785,2325,2325,2325,2325,0
|
|
20231121,150300,67473785,2325,2325,2325,2325,618
|
|
20231121,150200,66036935,2325,2325,2325,2325,0
|
|
20231121,150100,66036935,2325,2325,2325,2325,0
|
|
20231121,150000,66036935,2325,2325,2325,2325,0
|
|
20231121,145900,66036935,2325,2325,2325,2325,0
|
|
20231121,145800,66036935,2325,2320,2325,2320,318
|
|
20231121,145700,65299170,2320,2320,2320,2320,0
|
|
20231121,145600,65299170,2320,2320,2320,2320,142
|
|
20231121,145500,64969730,2320,2320,2320,2320,0
|
|
20231121,145400,64969730,2320,2320,2320,2320,0
|
|
20231121,145300,64969730,2320,2320,2320,2320,0
|
|
20231121,145200,64969730,2320,2320,2320,2320,20
|
|
20231121,145100,64923330,2315,2315,2315,2315,0
|
|
20231121,145000,64923330,2315,2315,2315,2315,0
|
|
20231121,144900,64923330,2315,2315,2315,2315,0
|
|
20231121,144800,64923330,2315,2315,2315,2315,0
|
|
20231121,144700,64923330,2315,2315,2315,2315,0
|
|
20231121,144600,64923330,2315,2315,2315,2315,265
|
|
20231121,144500,64309855,2315,2315,2315,2315,0
|
|
20231121,144400,64309855,2315,2315,2315,2315,0
|
|
20231121,144300,64309855,2315,2315,2315,2315,0
|
|
20231121,144200,64309855,2315,2315,2315,2315,0
|
|
20231121,144100,64309855,2315,2315,2315,2315,0
|
|
20231121,144000,64309855,2315,2315,2315,2315,0
|
|
20231121,143900,64309855,2315,2315,2315,2315,0
|
|
20231121,143800,64309855,2315,2315,2315,2315,0
|
|
20231121,143700,64309855,2315,2315,2315,2315,0
|
|
20231121,143600,64309855,2315,2315,2315,2315,0
|
|
20231121,143500,64309855,2315,2315,2315,2315,0
|
|
20231121,143400,64309855,2315,2315,2315,2315,0
|
|
20231121,143300,64309855,2315,2315,2315,2315,1
|
|
20231121,143200,64307540,2320,2320,2320,2320,0
|
|
20231121,143100,64307540,2320,2315,2320,2315,4
|
|
20231121,143000,64298270,2315,2305,2315,2305,32
|
|
20231121,142900,64224490,2320,2320,2320,2320,0
|
|
20231121,142800,64224490,2320,2320,2320,2320,0
|
|
20231121,142700,64224490,2320,2320,2320,2320,29
|
|
20231121,142600,64157210,2320,2320,2320,2320,0
|
|
20231121,142500,64157210,2320,2320,2320,2320,8
|
|
20231121,142400,64138650,2320,2320,2320,2320,8
|
|
20231121,142300,64120090,2320,2325,2325,2320,223
|
|
20231121,142200,63601655,2325,2325,2325,2325,0
|
|
20231121,142100,63601655,2325,2325,2325,2325,0
|
|
20231121,142000,63601655,2325,2325,2325,2325,430
|
|
20231121,141900,62601905,2325,2325,2325,2325,0
|
|
20231121,141800,62601905,2325,2325,2325,2325,79
|
|
20231121,141700,62418230,2325,2325,2325,2325,0
|
|
20231121,141600,62418230,2325,2325,2325,2325,0
|
|
20231121,141500,62418230,2325,2325,2325,2325,0
|
|
20231121,141400,62418230,2325,2325,2325,2325,0
|
|
20231121,141300,62418230,2325,2325,2325,2325,0
|
|
20231121,141200,62418230,2325,2325,2325,2325,0
|
|
20231121,141100,62418230,2325,2325,2325,2325,0
|
|
20231121,141000,62418230,2325,2325,2325,2325,0
|
|
20231121,140900,62418230,2325,2325,2325,2325,0
|
|
20231121,140800,62418230,2325,2325,2325,2325,0
|
|
20231121,140700,62418230,2325,2325,2325,2325,0
|
|
20231121,140600,62418230,2325,2325,2325,2325,0
|
|
20231121,140500,62418230,2325,2325,2325,2325,0
|
|
20231121,140400,62418230,2325,2325,2325,2325,0
|
|
20231121,140300,62418230,2325,2325,2325,2325,0
|
|
20231121,140200,62418230,2325,2325,2325,2325,0
|
|
20231121,140100,62418230,2325,2325,2325,2325,0
|
|
20231121,140000,62418230,2325,2325,2325,2325,0
|
|
20231121,135900,62418230,2325,2325,2325,2325,0
|
|
20231121,135800,62418230,2325,2325,2325,2325,0
|
|
20231121,135700,62418230,2325,2325,2325,2325,0
|
|
20231121,135600,62418230,2325,2325,2325,2325,0
|
|
20231121,135500,62418230,2325,2325,2325,2325,206
|
|
20231121,135400,61939280,2325,2325,2325,2325,0
|
|
20231121,135300,61939280,2325,2325,2325,2325,0
|
|
20231121,135200,61939280,2325,2325,2325,2325,0
|
|
20231121,135100,61939280,2325,2325,2325,2325,430
|
|
20231121,135000,60939530,2325,2325,2325,2325,0
|
|
20231121,134900,60939530,2325,2325,2325,2325,0
|
|
20231121,134800,60939530,2325,2325,2325,2325,191
|
|
20231121,134700,60495455,2325,2325,2325,2325,0
|
|
20231121,134600,60495455,2325,2325,2325,2325,0
|
|
20231121,134500,60495455,2325,2325,2325,2325,17
|
|
20231121,134400,60455930,2325,2320,2325,2320,47
|
|
20231121,134300,60346885,2325,2325,2325,2325,0
|
|
20231121,134200,60346885,2325,2325,2325,2325,0
|
|
20231121,134100,60346885,2325,2325,2325,2325,0
|
|
20231121,134000,60346885,2325,2325,2325,2325,0
|
|
20231121,133900,60346885,2325,2325,2325,2325,0
|
|
20231121,133800,60346885,2325,2325,2325,2325,0
|
|
20231121,133700,60346885,2325,2325,2325,2325,0
|
|
20231121,133600,60346885,2325,2325,2325,2325,1
|
|
20231121,133500,60344560,2320,2315,2320,2315,197
|
|
20231121,133400,59887540,2320,2315,2320,2315,20
|
|
20231121,133300,59841230,2320,2320,2320,2320,0
|
|
20231121,133200,59841230,2320,2320,2320,2320,0
|
|
20231121,133100,59841230,2320,2320,2320,2320,0
|
|
20231121,133000,59841230,2320,2320,2320,2320,0
|
|
20231121,132900,59841230,2320,2320,2320,2320,0
|
|
20231121,132800,59841230,2320,2320,2320,2320,0
|
|
20231121,132700,59841230,2320,2320,2320,2320,0
|
|
20231121,132600,59841230,2320,2320,2320,2320,0
|
|
20231121,132500,59841230,2320,2320,2320,2320,0
|
|
20231121,132400,59841230,2320,2320,2320,2320,0
|
|
20231121,132300,59841230,2320,2320,2320,2320,0
|
|
20231121,132200,59841230,2320,2320,2320,2320,0
|
|
20231121,132100,59841230,2320,2320,2320,2320,0
|
|
20231121,132000,59841230,2320,2320,2320,2320,0
|
|
20231121,131900,59841230,2320,2320,2320,2320,0
|
|
20231121,131800,59841230,2320,2320,2320,2320,0
|
|
20231121,131700,59841230,2320,2320,2320,2320,0
|
|
20231121,131600,59841230,2320,2320,2320,2320,432
|
|
20231121,131500,58838990,2310,2310,2310,2310,5
|
|
20231121,131400,58827440,2310,2310,2310,2310,8
|
|
20231121,131300,58808960,2320,2310,2320,2310,305
|
|
20231121,131200,58102260,2310,2310,2310,2310,0
|
|
20231121,131100,58102260,2310,2310,2310,2310,1
|
|
20231121,131000,58099950,2310,2310,2310,2310,0
|
|
20231121,130900,58099950,2310,2310,2310,2310,1
|
|
20231121,130800,58097640,2300,2300,2300,2300,0
|
|
20231121,130700,58097640,2300,2300,2300,2300,0
|
|
20231121,130600,58097640,2300,2300,2300,2300,0
|
|
20231121,130500,58097640,2300,2300,2300,2300,0
|
|
20231121,130400,58097640,2300,2300,2300,2300,0
|
|
20231121,130300,58097640,2300,2300,2300,2300,0
|
|
20231121,130200,58097640,2300,2300,2300,2300,0
|
|
20231121,130100,58097640,2300,2300,2300,2300,0
|
|
20231121,130000,58097640,2300,2300,2300,2300,0
|
|
20231121,125900,58097640,2300,2300,2300,2300,0
|
|
20231121,125800,58097640,2300,2300,2300,2300,0
|
|
20231121,125700,58097640,2300,2300,2300,2300,0
|
|
20231121,125600,58097640,2300,2300,2300,2300,6
|
|
20231121,125500,58083840,2315,2315,2315,2315,0
|
|
20231121,125400,58083840,2315,2315,2315,2315,0
|
|
20231121,125300,58083840,2315,2315,2315,2315,0
|
|
20231121,125200,58083840,2315,2315,2315,2315,0
|
|
20231121,125100,58083840,2315,2315,2315,2285,1003
|
|
20231121,125000,55771685,2315,2315,2315,2315,0
|
|
20231121,124900,55771685,2315,2315,2315,2315,0
|
|
20231121,124800,55771685,2315,2315,2315,2315,0
|
|
20231121,124700,55771685,2315,2315,2315,2315,0
|
|
20231121,124600,55771685,2315,2315,2315,2315,20
|
|
20231121,124500,55725385,2320,2320,2320,2320,0
|
|
20231121,124400,55725385,2320,2320,2320,2320,0
|
|
20231121,124300,55725385,2320,2320,2320,2320,0
|
|
20231121,124200,55725385,2320,2320,2320,2320,0
|
|
20231121,124100,55725385,2320,2320,2320,2320,0
|
|
20231121,124000,55725385,2320,2320,2320,2320,0
|
|
20231121,123900,55725385,2320,2320,2320,2320,0
|
|
20231121,123800,55725385,2320,2320,2320,2320,0
|
|
20231121,123700,55725385,2320,2320,2320,2320,0
|
|
20231121,123600,55725385,2320,2320,2320,2320,20
|
|
20231121,123500,55678985,2320,2320,2320,2320,0
|
|
20231121,123400,55678985,2320,2320,2320,2320,0
|
|
20231121,123300,55678985,2320,2320,2320,2320,0
|
|
20231121,123200,55678985,2320,2320,2320,2320,0
|
|
20231121,123100,55678985,2320,2320,2320,2320,0
|
|
20231121,123000,55678985,2320,2320,2320,2320,5
|
|
20231121,122900,55667385,2320,2320,2320,2320,0
|
|
20231121,122800,55667385,2320,2320,2320,2320,0
|
|
20231121,122700,55667385,2320,2320,2320,2320,0
|
|
20231121,122600,55667385,2320,2320,2320,2320,1
|
|
20231121,122500,55665065,2315,2315,2315,2315,0
|
|
20231121,122400,55665065,2315,2315,2315,2315,0
|
|
20231121,122300,55665065,2315,2315,2315,2315,0
|
|
20231121,122200,55665065,2315,2315,2315,2315,592
|
|
20231121,122100,54294585,2310,2310,2310,2310,594
|
|
20231121,122000,52922445,2310,2310,2310,2310,0
|
|
20231121,121900,52922445,2310,2310,2310,2310,2073
|
|
20231121,121800,48133815,2315,2315,2315,2315,0
|
|
20231121,121700,48133815,2315,2315,2315,2315,0
|
|
20231121,121600,48133815,2315,2315,2315,2315,0
|
|
20231121,121500,48133815,2315,2315,2315,2315,0
|
|
20231121,121400,48133815,2315,2315,2315,2315,0
|
|
20231121,121300,48133815,2315,2315,2315,2315,0
|
|
20231121,121200,48133815,2315,2315,2315,2315,0
|
|
20231121,121100,48133815,2315,2315,2315,2315,0
|
|
20231121,121000,48133815,2315,2315,2315,2315,100
|
|
20231121,120900,47902315,2310,2310,2310,2310,0
|
|
20231121,120800,47902315,2310,2310,2310,2310,92
|
|
20231121,120700,47689795,2310,2310,2310,2310,0
|
|
20231121,120600,47689795,2310,2310,2310,2310,0
|
|
20231121,120500,47689795,2310,2310,2310,2310,0
|
|
20231121,120400,47689795,2310,2310,2310,2310,0
|
|
20231121,120300,47689795,2310,2310,2310,2310,0
|
|
20231121,120200,47689795,2310,2310,2310,2310,1
|
|
20231121,120100,47687485,2310,2310,2310,2310,0
|
|
20231121,120000,47687485,2310,2310,2310,2310,1941
|
|
20231121,115900,43203775,2310,2310,2310,2310,0
|
|
20231121,115800,43203775,2310,2310,2310,2310,1
|
|
20231121,115700,43201465,2310,2310,2310,2310,0
|
|
20231121,115600,43201465,2310,2310,2310,2310,0
|
|
20231121,115500,43201465,2310,2310,2310,2310,0
|
|
20231121,115400,43201465,2310,2305,2310,2305,764
|
|
20231121,115300,41440435,2305,2305,2305,2305,0
|
|
20231121,115200,41440435,2305,2305,2305,2305,0
|
|
20231121,115100,41440435,2305,2305,2305,2305,325
|
|
20231121,115000,40691310,2300,2305,2305,2300,121
|
|
20231121,114900,40412460,2310,2310,2310,2310,0
|
|
20231121,114800,40412460,2310,2310,2310,2310,0
|
|
20231121,114700,40412460,2310,2310,2310,2310,85
|
|
20231121,114600,40216110,2315,2315,2315,2315,0
|
|
20231121,114500,40216110,2315,2315,2315,2315,0
|
|
20231121,114400,40216110,2315,2315,2315,2315,0
|
|
20231121,114300,40216110,2315,2315,2315,2315,0
|
|
20231121,114200,40216110,2315,2315,2315,2315,0
|
|
20231121,114100,40216110,2315,2315,2315,2315,5
|
|
20231121,114000,40204535,2310,2310,2310,2310,0
|
|
20231121,113900,40204535,2310,2310,2310,2310,0
|
|
20231121,113800,40204535,2310,2310,2310,2310,0
|
|
20231121,113700,40204535,2310,2310,2310,2310,22
|
|
20231121,113600,40153715,2310,2310,2310,2310,4
|
|
20231121,113500,40144475,2315,2315,2315,2315,0
|
|
20231121,113400,40144475,2315,2315,2315,2315,0
|
|
20231121,113300,40144475,2315,2315,2315,2315,0
|
|
20231121,113200,40144475,2315,2315,2315,2315,0
|
|
20231121,113100,40144475,2315,2315,2315,2315,0
|
|
20231121,113000,40144475,2315,2315,2315,2315,38
|
|
20231121,112900,40056505,2320,2320,2320,2320,0
|
|
20231121,112800,40056505,2320,2320,2320,2320,0
|
|
20231121,112700,40056505,2320,2320,2320,2320,0
|
|
20231121,112600,40056505,2320,2320,2320,2320,8
|
|
20231121,112500,40037945,2320,2320,2320,2320,100
|
|
20231121,112400,39805945,2320,2320,2320,2320,0
|
|
20231121,112300,39805945,2320,2315,2320,2315,63
|
|
20231121,112200,39659850,2320,2320,2320,2320,0
|
|
20231121,112100,39659850,2320,2320,2320,2320,139
|
|
20231121,112000,39337370,2320,2320,2320,2320,1
|
|
20231121,111900,39335050,2320,2320,2320,2320,0
|
|
20231121,111800,39335050,2320,2320,2320,2320,0
|
|
20231121,111700,39335050,2320,2320,2320,2320,37
|
|
20231121,111600,39249210,2320,2320,2320,2320,0
|
|
20231121,111500,39249210,2320,2320,2320,2320,0
|
|
20231121,111400,39249210,2320,2320,2320,2320,0
|
|
20231121,111300,39249210,2320,2320,2320,2320,6
|
|
20231121,111200,39235290,2325,2325,2325,2325,679
|
|
20231121,111100,37656615,2325,2325,2325,2325,0
|
|
20231121,111000,37656615,2325,2325,2325,2325,0
|
|
20231121,110900,37656615,2325,2325,2325,2325,0
|
|
20231121,110800,37656615,2325,2325,2325,2325,0
|
|
20231121,110700,37656615,2325,2325,2325,2325,22
|
|
20231121,110600,37605465,2325,2325,2325,2325,0
|
|
20231121,110500,37605465,2325,2320,2325,2320,100
|
|
20231121,110400,37373100,2320,2320,2320,2320,0
|
|
20231121,110300,37373100,2320,2320,2320,2320,0
|
|
20231121,110200,37373100,2320,2320,2320,2320,0
|
|
20231121,110100,37373100,2320,2320,2320,2320,0
|
|
20231121,110000,37373100,2320,2320,2320,2320,0
|
|
20231121,105900,37373100,2320,2320,2320,2320,0
|
|
20231121,105800,37373100,2320,2320,2320,2320,0
|
|
20231121,105700,37373100,2320,2320,2320,2320,0
|
|
20231121,105600,37373100,2320,2320,2320,2320,0
|
|
20231121,105500,37373100,2320,2320,2320,2320,0
|
|
20231121,105400,37373100,2320,2320,2320,2320,0
|
|
20231121,105300,37373100,2320,2320,2320,2320,0
|
|
20231121,105200,37373100,2320,2320,2320,2320,0
|
|
20231121,105100,37373100,2320,2320,2320,2320,0
|
|
20231121,105000,37373100,2320,2320,2320,2320,0
|
|
20231121,104900,37373100,2320,2320,2320,2320,0
|
|
20231121,104800,37373100,2320,2320,2320,2320,0
|
|
20231121,104700,37373100,2320,2320,2320,2320,0
|
|
20231121,104600,37373100,2320,2320,2320,2320,0
|
|
20231121,104500,37373100,2320,2320,2320,2320,0
|
|
20231121,104400,37373100,2320,2320,2320,2320,0
|
|
20231121,104300,37373100,2320,2320,2320,2320,5
|
|
20231121,104200,37361500,2315,2315,2315,2315,0
|
|
20231121,104100,37361500,2315,2315,2315,2315,0
|
|
20231121,104000,37361500,2315,2315,2315,2315,0
|
|
20231121,103900,37361500,2315,2315,2315,2315,0
|
|
20231121,103800,37361500,2315,2315,2315,2315,0
|
|
20231121,103700,37361500,2315,2315,2315,2315,0
|
|
20231121,103600,37361500,2315,2315,2315,2315,0
|
|
20231121,103500,37361500,2315,2315,2315,2315,0
|
|
20231121,103400,37361500,2315,2315,2315,2315,0
|
|
20231121,103300,37361500,2315,2315,2315,2315,0
|
|
20231121,103200,37361500,2315,2320,2320,2315,1413
|
|
20231121,103100,34083670,2325,2325,2325,2325,0
|
|
20231121,103000,34083670,2325,2325,2325,2325,0
|
|
20231121,102900,34083670,2325,2325,2325,2325,0
|
|
20231121,102800,34083670,2325,2325,2325,2325,0
|
|
20231121,102700,34083670,2325,2335,2335,2325,552
|
|
20231121,102600,32797585,2340,2335,2340,2335,526
|
|
20231121,102500,31566835,2330,2330,2330,2330,0
|
|
20231121,102400,31566835,2330,2330,2330,2330,0
|
|
20231121,102300,31566835,2330,2330,2330,2330,0
|
|
20231121,102200,31566835,2330,2330,2330,2330,0
|
|
20231121,102100,31566835,2330,2330,2330,2330,12
|
|
20231121,102000,31538875,2330,2330,2330,2330,333
|
|
20231121,101900,30762985,2340,2340,2340,2340,0
|
|
20231121,101800,30762985,2340,2340,2340,2340,0
|
|
20231121,101700,30762985,2340,2340,2340,2340,0
|
|
20231121,101600,30762985,2340,2340,2340,2340,0
|
|
20231121,101500,30762985,2340,2340,2340,2340,0
|
|
20231121,101400,30762985,2340,2340,2340,2340,0
|
|
20231121,101300,30762985,2340,2340,2340,2340,0
|
|
20231121,101200,30762985,2340,2340,2340,2340,0
|
|
20231121,101100,30762985,2340,2340,2340,2340,0
|
|
20231121,101000,30762985,2340,2340,2340,2340,0
|
|
20231121,100900,30762985,2340,2340,2340,2340,0
|
|
20231121,100800,30762985,2340,2340,2340,2340,0
|
|
20231121,100700,30762985,2340,2340,2340,2340,0
|
|
20231121,100600,30762985,2340,2340,2340,2340,0
|
|
20231121,100500,30762985,2340,2340,2340,2340,0
|
|
20231121,100400,30762985,2340,2340,2340,2340,20
|
|
20231121,100300,30716185,2340,2340,2340,2340,0
|
|
20231121,100200,30716185,2340,2340,2340,2340,0
|
|
20231121,100100,30716185,2340,2330,2340,2330,26
|
|
20231121,100000,30655595,2330,2330,2330,2330,0
|
|
20231121,095900,30655595,2330,2330,2330,2330,0
|
|
20231121,095800,30655595,2330,2330,2330,2330,1
|
|
20231121,095700,30653265,2330,2330,2330,2330,2
|
|
20231121,095600,30648605,2335,2310,2335,2310,125
|
|
20231121,095500,30359045,2310,2310,2310,2310,0
|
|
20231121,095400,30359045,2310,2310,2310,2310,1
|
|
20231121,095300,30356735,2295,2295,2295,2295,0
|
|
20231121,095200,30356735,2295,2295,2295,2295,0
|
|
20231121,095100,30356735,2295,2285,2325,2285,1514
|
|
20231121,095000,26882260,2285,2285,2285,2285,1
|
|
20231121,094900,26879975,2280,2280,2280,2280,0
|
|
20231121,094800,26879975,2280,2280,2280,2280,832
|
|
20231121,094700,24983015,2285,2285,2285,2285,1
|
|
20231121,094600,24980730,2280,2280,2280,2280,60
|
|
20231121,094500,24843930,2275,2275,2275,2275,1
|
|
20231121,094400,24841655,2275,2275,2275,2275,28
|
|
20231121,094300,24777955,2270,2270,2270,2270,0
|
|
20231121,094200,24777955,2270,2275,2275,2270,403
|
|
20231121,094100,23861140,2275,2275,2275,2275,0
|
|
20231121,094000,23861140,2275,2275,2275,2275,0
|
|
20231121,093900,23861140,2275,2275,2275,2275,0
|
|
20231121,093800,23861140,2275,2275,2275,2275,0
|
|
20231121,093700,23861140,2275,2275,2275,2275,0
|
|
20231121,093600,23861140,2275,2280,2280,2275,96
|
|
20231121,093500,23642630,2280,2280,2280,2280,0
|
|
20231121,093400,23642630,2280,2290,2290,2275,2575
|
|
20231121,093300,17772335,2300,2300,2300,2300,0
|
|
20231121,093200,17772335,2300,2285,2300,2285,143
|
|
20231121,093100,17444300,2280,2290,2290,2280,711
|
|
20231121,093000,15821215,2315,2315,2315,2315,40
|
|
20231121,092900,15728615,2320,2325,2325,2320,2673
|
|
20231121,092800,9517700,2335,2335,2335,2335,4
|
|
20231121,092700,9508360,2330,2330,2330,2330,0
|
|
20231121,092600,9508360,2330,2330,2330,2330,0
|
|
20231121,092500,9508360,2330,2330,2330,2330,0
|
|
20231121,092400,9508360,2330,2330,2330,2330,0
|
|
20231121,092300,9508360,2330,2330,2330,2330,0
|
|
20231121,092200,9508360,2330,2330,2330,2330,0
|
|
20231121,092100,9508360,2330,2330,2330,2330,0
|
|
20231121,092000,9508360,2330,2330,2330,2330,0
|
|
20231121,091900,9508360,2330,2330,2330,2330,0
|
|
20231121,091800,9508360,2330,2330,2330,2330,35
|
|
20231121,091700,9426810,2345,2345,2345,2345,5
|
|
20231121,091600,9415085,2345,2330,2345,2330,5
|
|
20231121,091500,9403420,2345,2345,2345,2345,1
|
|
20231121,091400,9401075,2330,2330,2330,2330,1
|
|
20231121,091300,9398745,2345,2330,2345,2330,22
|
|
20231121,091200,9347450,2330,2330,2330,2330,4
|
|
20231121,091100,9338130,2340,2340,2340,2340,0
|
|
20231121,091000,9338130,2340,2340,2340,2340,0
|
|
20231121,090900,9338130,2340,2340,2340,2340,1
|
|
20231121,090800,9335790,2325,2325,2325,2325,30
|
|
20231121,090700,9266040,2375,2375,2375,2375,0
|
|
20231121,090600,9266040,2375,2375,2375,2375,0
|
|
20231121,090500,9266040,2375,2365,2375,2365,17
|
|
20231121,090400,9225805,2380,2360,2380,2360,623
|
|
20231121,090300,7749625,2340,2340,2340,2340,2
|
|
20231121,090200,7744945,2370,2370,2370,2370,2
|
|
20231121,090100,7740205,2390,2360,2390,2320,1102
|
|
20231121,090000,5162205,2360,2390,2390,2330,2162
|