618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191500,33242440,2295,2295,2295,2295,102
|
|
20231123,191400,33242440,2295,2295,2295,2295,0
|
|
20231123,191300,33242440,2295,2295,2295,2295,0
|
|
20231123,191200,33242440,2295,2295,2295,2295,0
|
|
20231123,191100,33242440,2295,2295,2295,2295,0
|
|
20231123,191000,33242440,2295,2295,2295,2295,0
|
|
20231123,190900,33242440,2295,2295,2295,2295,0
|
|
20231123,190800,33242440,2295,2295,2295,2295,0
|
|
20231123,190700,33242440,2295,2295,2295,2295,0
|
|
20231123,190600,33242440,2295,2295,2295,2295,0
|
|
20231123,190500,33242440,2295,2295,2295,2295,0
|
|
20231123,190400,33242440,2295,2295,2295,2295,0
|
|
20231123,190300,33242440,2295,2295,2295,2295,0
|
|
20231123,190200,33242440,2295,2295,2295,2295,0
|
|
20231123,190100,33242440,2295,2295,2295,2295,0
|
|
20231123,190000,33242440,2295,2295,2295,2295,0
|
|
20231123,185900,33242440,2295,2295,2295,2295,0
|
|
20231123,185800,33242440,2295,2295,2295,2295,0
|
|
20231123,185700,33242440,2295,2295,2295,2295,0
|
|
20231123,185600,33242440,2295,2295,2295,2295,0
|
|
20231123,185500,33242440,2295,2295,2295,2295,0
|
|
20231123,185400,33242440,2295,2295,2295,2295,0
|
|
20231123,185300,33242440,2295,2295,2295,2295,0
|
|
20231123,185200,33242440,2295,2295,2295,2295,0
|
|
20231123,185100,33242440,2295,2295,2295,2295,0
|
|
20231123,185000,33242440,2295,2295,2295,2295,0
|
|
20231123,184900,33242440,2295,2295,2295,2295,0
|
|
20231123,184800,33242440,2295,2295,2295,2295,0
|
|
20231123,184700,33242440,2295,2295,2295,2295,0
|
|
20231123,184600,33242440,2295,2295,2295,2295,0
|
|
20231123,184500,33242440,2295,2295,2295,2295,102
|
|
20231123,184400,33242440,2295,2295,2295,2295,0
|
|
20231123,184300,33242440,2295,2295,2295,2295,0
|
|
20231123,184200,33242440,2295,2295,2295,2295,0
|
|
20231123,184100,33242440,2295,2295,2295,2295,0
|
|
20231123,184000,33242440,2295,2295,2295,2295,0
|
|
20231123,183900,33242440,2295,2295,2295,2295,0
|
|
20231123,183800,33242440,2295,2295,2295,2295,0
|
|
20231123,183700,33242440,2295,2295,2295,2295,0
|
|
20231123,183600,33242440,2295,2295,2295,2295,0
|
|
20231123,183500,33242440,2295,2295,2295,2295,0
|
|
20231123,183400,33242440,2295,2295,2295,2295,0
|
|
20231123,183300,33242440,2295,2295,2295,2295,0
|
|
20231123,183200,33242440,2295,2295,2295,2295,0
|
|
20231123,183100,33242440,2295,2295,2295,2295,0
|
|
20231123,183000,33242440,2295,2295,2295,2295,0
|
|
20231123,182900,33242440,2295,2295,2295,2295,0
|
|
20231123,182800,33242440,2295,2295,2295,2295,0
|
|
20231123,182700,33242440,2295,2295,2295,2295,0
|
|
20231123,182600,33242440,2295,2295,2295,2295,0
|
|
20231123,182500,33242440,2295,2295,2295,2295,0
|
|
20231123,182400,33242440,2295,2295,2295,2295,0
|
|
20231123,182300,33242440,2295,2295,2295,2295,0
|
|
20231123,182200,33242440,2295,2295,2295,2295,0
|
|
20231123,182100,33242440,2295,2295,2295,2295,0
|
|
20231123,182000,33242440,2295,2295,2295,2295,0
|
|
20231123,181900,33242440,2295,2295,2295,2295,0
|
|
20231123,181800,33242440,2295,2295,2295,2295,0
|
|
20231123,181700,33242440,2295,2295,2295,2295,0
|
|
20231123,181600,33242440,2295,2295,2295,2295,0
|
|
20231123,181500,33242440,2295,2295,2295,2295,102
|
|
20231123,181400,33242440,2295,2295,2295,2295,0
|
|
20231123,181300,33242440,2295,2295,2295,2295,0
|
|
20231123,181200,33242440,2295,2295,2295,2295,0
|
|
20231123,181100,33242440,2295,2295,2295,2295,0
|
|
20231123,181000,33242440,2295,2295,2295,2295,0
|
|
20231123,180900,33242440,2295,2295,2295,2295,0
|
|
20231123,180800,33242440,2295,2295,2295,2295,0
|
|
20231123,180700,33242440,2295,2295,2295,2295,0
|
|
20231123,180600,33242440,2295,2295,2295,2295,0
|
|
20231123,180500,33242440,2295,2295,2295,2295,0
|
|
20231123,180400,33242440,2295,2295,2295,2295,0
|
|
20231123,180300,33242440,2295,2295,2295,2295,0
|
|
20231123,180200,33242440,2295,2295,2295,2295,0
|
|
20231123,180100,33242440,2295,2295,2295,2295,0
|
|
20231123,180000,33242440,2295,2295,2295,2295,0
|
|
20231123,175900,33242440,2295,2295,2295,2295,0
|
|
20231123,175800,33242440,2295,2295,2295,2295,0
|
|
20231123,175700,33242440,2295,2295,2295,2295,0
|
|
20231123,175600,33242440,2295,2295,2295,2295,0
|
|
20231123,175500,33242440,2295,2295,2295,2295,0
|
|
20231123,175400,33242440,2295,2295,2295,2295,0
|
|
20231123,175300,33242440,2295,2295,2295,2295,0
|
|
20231123,175200,33242440,2295,2295,2295,2295,0
|
|
20231123,175100,33242440,2295,2295,2295,2295,0
|
|
20231123,175000,33242440,2295,2295,2295,2295,0
|
|
20231123,174900,33242440,2295,2295,2295,2295,0
|
|
20231123,174800,33242440,2295,2295,2295,2295,0
|
|
20231123,174700,33242440,2295,2295,2295,2295,0
|
|
20231123,174600,33242440,2295,2295,2295,2295,0
|
|
20231123,174500,33242440,2295,2295,2295,2295,102
|
|
20231123,174400,33242440,2295,2295,2295,2295,0
|
|
20231123,174300,33242440,2295,2295,2295,2295,0
|
|
20231123,174200,33242440,2295,2295,2295,2295,0
|
|
20231123,174100,33242440,2295,2295,2295,2295,0
|
|
20231123,174000,33242440,2295,2295,2295,2295,0
|
|
20231123,173900,33242440,2295,2295,2295,2295,0
|
|
20231123,173800,33242440,2295,2295,2295,2295,0
|
|
20231123,173700,33242440,2295,2295,2295,2295,0
|
|
20231123,173600,33242440,2295,2295,2295,2295,0
|
|
20231123,173500,33242440,2295,2295,2295,2295,0
|
|
20231123,173400,33242440,2295,2295,2295,2295,0
|
|
20231123,173300,33242440,2295,2295,2295,2295,0
|
|
20231123,173200,33242440,2295,2295,2295,2295,0
|
|
20231123,173100,33242440,2295,2295,2295,2295,0
|
|
20231123,173000,33242440,2295,2295,2295,2295,0
|
|
20231123,172900,33242440,2295,2295,2295,2295,0
|
|
20231123,172800,33242440,2295,2295,2295,2295,0
|
|
20231123,172700,33242440,2295,2295,2295,2295,0
|
|
20231123,172600,33242440,2295,2295,2295,2295,0
|
|
20231123,172500,33242440,2295,2295,2295,2295,0
|
|
20231123,172400,33242440,2295,2295,2295,2295,0
|
|
20231123,172300,33242440,2295,2295,2295,2295,0
|
|
20231123,172200,33242440,2295,2295,2295,2295,0
|
|
20231123,172100,33242440,2295,2295,2295,2295,0
|
|
20231123,172000,33242440,2295,2295,2295,2295,0
|
|
20231123,171900,33242440,2295,2295,2295,2295,0
|
|
20231123,171800,33242440,2295,2295,2295,2295,0
|
|
20231123,171700,33242440,2295,2295,2295,2295,0
|
|
20231123,171600,33242440,2295,2295,2295,2295,0
|
|
20231123,171500,33242440,2295,2295,2295,2295,102
|
|
20231123,171400,33242440,2295,2295,2295,2295,0
|
|
20231123,171300,33242440,2295,2295,2295,2295,0
|
|
20231123,171200,33242440,2295,2295,2295,2295,0
|
|
20231123,171100,33242440,2295,2295,2295,2295,0
|
|
20231123,171000,33242440,2295,2295,2295,2295,0
|
|
20231123,170900,33242440,2295,2295,2295,2295,0
|
|
20231123,170800,33242440,2295,2295,2295,2295,0
|
|
20231123,170700,33242440,2295,2295,2295,2295,0
|
|
20231123,170600,33242440,2295,2295,2295,2295,0
|
|
20231123,170500,33242440,2295,2295,2295,2295,0
|
|
20231123,170400,33242440,2295,2295,2295,2295,0
|
|
20231123,170300,33242440,2295,2295,2295,2295,0
|
|
20231123,170200,33242440,2295,2295,2295,2295,0
|
|
20231123,170100,33242440,2295,2295,2295,2295,0
|
|
20231123,170000,33242440,2295,2295,2295,2295,0
|
|
20231123,165900,33242440,2295,2295,2295,2295,0
|
|
20231123,165800,33242440,2295,2295,2295,2295,0
|
|
20231123,165700,33242440,2295,2295,2295,2295,0
|
|
20231123,165600,33242440,2295,2295,2295,2295,0
|
|
20231123,165500,33242440,2295,2295,2295,2295,0
|
|
20231123,165400,33242440,2295,2295,2295,2295,0
|
|
20231123,165300,33242440,2295,2295,2295,2295,0
|
|
20231123,165200,33242440,2295,2295,2295,2295,0
|
|
20231123,165100,33242440,2295,2295,2295,2295,0
|
|
20231123,165000,33242440,2295,2295,2295,2295,0
|
|
20231123,164900,33242440,2295,2295,2295,2295,0
|
|
20231123,164800,33242440,2295,2295,2295,2295,0
|
|
20231123,164700,33242440,2295,2295,2295,2295,0
|
|
20231123,164600,33242440,2295,2295,2295,2295,0
|
|
20231123,164500,33242440,2295,2295,2295,2295,102
|
|
20231123,164400,33242440,2295,2295,2295,2295,0
|
|
20231123,164300,33242440,2295,2295,2295,2295,0
|
|
20231123,164200,33242440,2295,2295,2295,2295,0
|
|
20231123,164100,33242440,2295,2295,2295,2295,0
|
|
20231123,164000,33242440,2295,2295,2295,2295,0
|
|
20231123,163900,33242440,2295,2295,2295,2295,0
|
|
20231123,163800,33242440,2295,2295,2295,2295,0
|
|
20231123,163700,33242440,2295,2295,2295,2295,0
|
|
20231123,163600,33242440,2295,2295,2295,2295,0
|
|
20231123,163500,33242440,2295,2295,2295,2295,0
|
|
20231123,163400,33242440,2295,2295,2295,2295,0
|
|
20231123,163300,33242440,2295,2295,2295,2295,0
|
|
20231123,163200,33242440,2295,2295,2295,2295,0
|
|
20231123,163100,33242440,2295,2295,2295,2295,0
|
|
20231123,163000,33242440,2295,2295,2295,2295,0
|
|
20231123,162900,33242440,2295,2295,2295,2295,0
|
|
20231123,162800,33242440,2295,2295,2295,2295,0
|
|
20231123,162700,33242440,2295,2295,2295,2295,0
|
|
20231123,162600,33242440,2295,2295,2295,2295,0
|
|
20231123,162500,33242440,2295,2295,2295,2295,0
|
|
20231123,162400,33242440,2295,2295,2295,2295,0
|
|
20231123,162300,33242440,2295,2295,2295,2295,0
|
|
20231123,162200,33242440,2295,2295,2295,2295,0
|
|
20231123,162100,33242440,2295,2295,2295,2295,0
|
|
20231123,162000,33242440,2295,2295,2295,2295,0
|
|
20231123,161900,33242440,2295,2295,2295,2295,0
|
|
20231123,161800,33242440,2295,2295,2295,2295,0
|
|
20231123,161700,33242440,2295,2295,2295,2295,0
|
|
20231123,161600,33242440,2295,2295,2295,2295,0
|
|
20231123,161500,33242440,2295,2295,2295,2295,102
|
|
20231123,161400,33242440,2295,2295,2295,2295,0
|
|
20231123,161300,33242440,2295,2295,2295,2295,0
|
|
20231123,161200,33242440,2295,2295,2295,2295,0
|
|
20231123,161100,33242440,2295,2295,2295,2295,0
|
|
20231123,161000,33242440,2295,2295,2295,2295,0
|
|
20231123,160900,33242440,2295,2295,2295,2295,0
|
|
20231123,160800,33242440,2295,2295,2295,2295,0
|
|
20231123,160700,33242440,2295,2295,2295,2295,0
|
|
20231123,160600,33242440,2295,2295,2295,2295,0
|
|
20231123,160500,33242440,2295,2295,2295,2295,0
|
|
20231123,160400,33242440,2295,2295,2295,2295,0
|
|
20231123,160300,33242440,2295,2295,2295,2295,0
|
|
20231123,160200,33242440,2295,2295,2295,2295,0
|
|
20231123,160100,33242440,2295,2295,2295,2295,0
|
|
20231123,160000,33242440,2295,2295,2295,2295,0
|
|
20231123,155900,33242440,2295,2295,2295,2295,0
|
|
20231123,155800,33242440,2295,2295,2295,2295,0
|
|
20231123,155700,33242440,2295,2295,2295,2295,0
|
|
20231123,155600,33242440,2295,2295,2295,2295,0
|
|
20231123,155500,33242440,2295,2295,2295,2295,0
|
|
20231123,155400,33242440,2295,2295,2295,2295,0
|
|
20231123,155300,33242440,2295,2295,2295,2295,0
|
|
20231123,155200,33242440,2295,2295,2295,2295,0
|
|
20231123,155100,33242440,2295,2295,2295,2295,0
|
|
20231123,155000,33242440,2295,2295,2295,2295,0
|
|
20231123,154900,33242440,2295,2295,2295,2295,0
|
|
20231123,154800,33242440,2295,2295,2295,2295,0
|
|
20231123,154700,33242440,2295,2295,2295,2295,0
|
|
20231123,154600,33242440,2295,2295,2295,2295,0
|
|
20231123,154500,33242440,2295,2295,2295,2295,102
|
|
20231123,154400,33242440,2295,2295,2295,2295,0
|
|
20231123,154300,33242440,2295,2295,2295,2295,0
|
|
20231123,154200,33242440,2295,2295,2295,2295,0
|
|
20231123,154100,33242440,2295,2295,2295,2295,0
|
|
20231123,154000,33242440,2295,2295,2295,2295,0
|
|
20231123,153900,33242440,2295,2295,2295,2295,0
|
|
20231123,153800,33242440,2295,2295,2295,2295,0
|
|
20231123,153700,33242440,2295,2295,2295,2295,0
|
|
20231123,153600,33242440,2295,2295,2295,2295,0
|
|
20231123,153500,33242440,2295,2295,2295,2295,0
|
|
20231123,153400,33242440,2295,2295,2295,2295,0
|
|
20231123,153300,33242440,2295,2295,2295,2295,0
|
|
20231123,153200,33242440,2295,2295,2295,2295,0
|
|
20231123,153100,33242440,2295,2295,2295,2295,0
|
|
20231123,153000,33242440,2295,2295,2295,2295,102
|
|
20231123,152900,33008350,2300,2300,2300,2300,0
|
|
20231123,152800,33008350,2300,2300,2300,2300,0
|
|
20231123,152700,33008350,2300,2300,2300,2300,0
|
|
20231123,152600,33008350,2300,2300,2300,2300,0
|
|
20231123,152500,33008350,2300,2300,2300,2300,0
|
|
20231123,152400,33008350,2300,2300,2300,2300,0
|
|
20231123,152300,33008350,2300,2300,2300,2300,0
|
|
20231123,152200,33008350,2300,2300,2300,2300,0
|
|
20231123,152100,33008350,2300,2300,2300,2300,0
|
|
20231123,152000,33008350,2300,2300,2300,2300,0
|
|
20231123,151900,33008350,2300,2290,2300,2290,270
|
|
20231123,151800,32389155,2285,2285,2285,2285,43
|
|
20231123,151700,32290900,2285,2285,2285,2285,0
|
|
20231123,151600,32290900,2285,2285,2285,2285,0
|
|
20231123,151500,32290900,2285,2285,2285,2285,0
|
|
20231123,151400,32290900,2285,2285,2285,2285,0
|
|
20231123,151300,32290900,2285,2285,2285,2285,0
|
|
20231123,151200,32290900,2285,2280,2285,2280,120
|
|
20231123,151100,32017015,2280,2280,2280,2280,0
|
|
20231123,151000,32017015,2280,2280,2280,2280,0
|
|
20231123,150900,32017015,2280,2280,2280,2280,0
|
|
20231123,150800,32017015,2280,2280,2280,2280,0
|
|
20231123,150700,32017015,2280,2280,2280,2280,0
|
|
20231123,150600,32017015,2280,2280,2280,2280,0
|
|
20231123,150500,32017015,2280,2290,2290,2280,320
|
|
20231123,150400,31286745,2280,2280,2280,2280,0
|
|
20231123,150300,31286745,2280,2280,2280,2280,105
|
|
20231123,150200,31047345,2280,2280,2280,2280,0
|
|
20231123,150100,31047345,2280,2285,2285,2280,100
|
|
20231123,150000,30819225,2280,2280,2280,2280,0
|
|
20231123,145900,30819225,2280,2280,2280,2280,0
|
|
20231123,145800,30819225,2280,2280,2280,2280,0
|
|
20231123,145700,30819225,2280,2280,2280,2280,0
|
|
20231123,145600,30819225,2280,2280,2280,2280,0
|
|
20231123,145500,30819225,2280,2280,2280,2280,0
|
|
20231123,145400,30819225,2280,2280,2280,2280,0
|
|
20231123,145300,30819225,2280,2280,2280,2280,173
|
|
20231123,145200,30424785,2290,2290,2290,2290,0
|
|
20231123,145100,30424785,2290,2290,2290,2290,0
|
|
20231123,145000,30424785,2290,2290,2290,2290,0
|
|
20231123,144900,30424785,2290,2290,2290,2290,0
|
|
20231123,144800,30424785,2290,2290,2290,2290,0
|
|
20231123,144700,30424785,2290,2290,2290,2290,0
|
|
20231123,144600,30424785,2290,2290,2290,2290,0
|
|
20231123,144500,30424785,2290,2290,2290,2290,0
|
|
20231123,144400,30424785,2290,2290,2290,2290,0
|
|
20231123,144300,30424785,2290,2290,2290,2290,26
|
|
20231123,144200,30365245,2280,2280,2280,2280,50
|
|
20231123,144100,30251245,2280,2280,2280,2280,1
|
|
20231123,144000,30248965,2290,2290,2290,2290,0
|
|
20231123,143900,30248965,2290,2290,2290,2290,1
|
|
20231123,143800,30246675,2280,2280,2280,2280,400
|
|
20231123,143700,29334675,2280,2280,2280,2280,1508
|
|
20231123,143600,25896435,2280,2285,2285,2280,250
|
|
20231123,143500,25326310,2285,2285,2285,2285,85
|
|
20231123,143400,25132085,2290,2290,2290,2290,0
|
|
20231123,143300,25132085,2290,2290,2290,2290,0
|
|
20231123,143200,25132085,2290,2290,2290,2290,0
|
|
20231123,143100,25132085,2290,2290,2290,2290,0
|
|
20231123,143000,25132085,2290,2290,2290,2290,0
|
|
20231123,142900,25132085,2290,2290,2290,2290,2027
|
|
20231123,142800,20490255,2300,2300,2300,2300,0
|
|
20231123,142700,20490255,2300,2300,2300,2300,0
|
|
20231123,142600,20490255,2300,2300,2300,2300,0
|
|
20231123,142500,20490255,2300,2300,2300,2300,0
|
|
20231123,142400,20490255,2300,2300,2300,2300,0
|
|
20231123,142300,20490255,2300,2300,2300,2300,0
|
|
20231123,142200,20490255,2300,2300,2300,2300,0
|
|
20231123,142100,20490255,2300,2300,2300,2300,0
|
|
20231123,142000,20490255,2300,2300,2300,2300,0
|
|
20231123,141900,20490255,2300,2300,2300,2300,0
|
|
20231123,141800,20490255,2300,2300,2300,2300,0
|
|
20231123,141700,20490255,2300,2300,2300,2300,0
|
|
20231123,141600,20490255,2300,2300,2300,2300,0
|
|
20231123,141500,20490255,2300,2290,2300,2290,49
|
|
20231123,141400,20377795,2290,2290,2290,2290,0
|
|
20231123,141300,20377795,2290,2290,2290,2290,0
|
|
20231123,141200,20377795,2290,2290,2290,2290,0
|
|
20231123,141100,20377795,2290,2290,2290,2290,0
|
|
20231123,141000,20377795,2290,2290,2290,2290,30
|
|
20231123,140900,20309095,2300,2300,2300,2300,0
|
|
20231123,140800,20309095,2300,2300,2300,2300,0
|
|
20231123,140700,20309095,2300,2300,2300,2300,0
|
|
20231123,140600,20309095,2300,2300,2300,2300,0
|
|
20231123,140500,20309095,2300,2300,2300,2300,3
|
|
20231123,140400,20302195,2290,2290,2290,2290,0
|
|
20231123,140300,20302195,2290,2290,2290,2290,0
|
|
20231123,140200,20302195,2290,2290,2290,2290,0
|
|
20231123,140100,20302195,2290,2290,2290,2290,0
|
|
20231123,140000,20302195,2290,2290,2290,2290,0
|
|
20231123,135900,20302195,2290,2290,2290,2290,0
|
|
20231123,135800,20302195,2290,2290,2290,2290,0
|
|
20231123,135700,20302195,2290,2290,2290,2290,0
|
|
20231123,135600,20302195,2290,2290,2290,2290,0
|
|
20231123,135500,20302195,2290,2290,2290,2290,270
|
|
20231123,135400,19683895,2300,2300,2300,2300,0
|
|
20231123,135300,19683895,2300,2300,2300,2300,0
|
|
20231123,135200,19683895,2300,2300,2300,2300,0
|
|
20231123,135100,19683895,2300,2300,2300,2300,0
|
|
20231123,135000,19683895,2300,2300,2300,2300,0
|
|
20231123,134900,19683895,2300,2300,2300,2300,0
|
|
20231123,134800,19683895,2300,2300,2300,2300,0
|
|
20231123,134700,19683895,2300,2300,2300,2300,25
|
|
20231123,134600,19626395,2295,2295,2295,2295,0
|
|
20231123,134500,19626395,2295,2295,2295,2295,0
|
|
20231123,134400,19626395,2295,2295,2295,2295,0
|
|
20231123,134300,19626395,2295,2295,2295,2295,0
|
|
20231123,134200,19626395,2295,2295,2295,2295,0
|
|
20231123,134100,19626395,2295,2295,2295,2295,0
|
|
20231123,134000,19626395,2295,2295,2295,2295,0
|
|
20231123,133900,19626395,2295,2295,2295,2295,0
|
|
20231123,133800,19626395,2295,2295,2295,2295,0
|
|
20231123,133700,19626395,2295,2295,2295,2295,0
|
|
20231123,133600,19626395,2295,2295,2295,2295,345
|
|
20231123,133500,18834620,2295,2295,2295,2295,331
|
|
20231123,133400,18074975,2300,2300,2300,2300,0
|
|
20231123,133300,18074975,2300,2300,2300,2300,0
|
|
20231123,133200,18074975,2300,2300,2300,2300,0
|
|
20231123,133100,18074975,2300,2300,2300,2300,0
|
|
20231123,133000,18074975,2300,2300,2300,2300,0
|
|
20231123,132900,18074975,2300,2300,2300,2300,0
|
|
20231123,132800,18074975,2300,2300,2300,2300,0
|
|
20231123,132700,18074975,2300,2300,2300,2300,1
|
|
20231123,132600,18072675,2295,2295,2295,2295,0
|
|
20231123,132500,18072675,2295,2295,2295,2295,300
|
|
20231123,132400,17384175,2305,2305,2305,2305,0
|
|
20231123,132300,17384175,2305,2305,2305,2305,0
|
|
20231123,132200,17384175,2305,2305,2305,2305,0
|
|
20231123,132100,17384175,2305,2305,2305,2305,0
|
|
20231123,132000,17384175,2305,2305,2305,2305,0
|
|
20231123,131900,17384175,2305,2305,2305,2305,25
|
|
20231123,131800,17326550,2295,2295,2295,2295,0
|
|
20231123,131700,17326550,2295,2295,2295,2295,0
|
|
20231123,131600,17326550,2295,2295,2295,2295,0
|
|
20231123,131500,17326550,2295,2295,2295,2295,25
|
|
20231123,131400,17269175,2305,2305,2305,2305,0
|
|
20231123,131300,17269175,2305,2305,2305,2305,0
|
|
20231123,131200,17269175,2305,2305,2305,2305,0
|
|
20231123,131100,17269175,2305,2305,2305,2305,0
|
|
20231123,131000,17269175,2305,2305,2305,2305,0
|
|
20231123,130900,17269175,2305,2305,2305,2305,0
|
|
20231123,130800,17269175,2305,2305,2305,2305,0
|
|
20231123,130700,17269175,2305,2300,2305,2300,5
|
|
20231123,130600,17257670,2295,2295,2295,2295,0
|
|
20231123,130500,17257670,2295,2295,2295,2295,0
|
|
20231123,130400,17257670,2295,2295,2295,2295,1
|
|
20231123,130300,17255375,2310,2310,2310,2310,0
|
|
20231123,130200,17255375,2310,2310,2310,2310,0
|
|
20231123,130100,17255375,2310,2300,2310,2300,417
|
|
20231123,130000,16293690,2290,2290,2290,2290,0
|
|
20231123,125900,16293690,2290,2290,2290,2290,0
|
|
20231123,125800,16293690,2290,2290,2290,2290,0
|
|
20231123,125700,16293690,2290,2290,2290,2290,0
|
|
20231123,125600,16293690,2290,2290,2290,2290,0
|
|
20231123,125500,16293690,2290,2290,2290,2290,25
|
|
20231123,125400,16236440,2290,2290,2290,2290,10
|
|
20231123,125300,16213540,2305,2305,2305,2305,0
|
|
20231123,125200,16213540,2305,2305,2305,2305,0
|
|
20231123,125100,16213540,2305,2300,2305,2300,25
|
|
20231123,125000,16155925,2290,2290,2290,2290,30
|
|
20231123,124900,16087225,2290,2290,2290,2290,0
|
|
20231123,124800,16087225,2290,2290,2290,2290,0
|
|
20231123,124700,16087225,2290,2290,2290,2290,100
|
|
20231123,124600,15858225,2290,2290,2290,2290,0
|
|
20231123,124500,15858225,2290,2290,2290,2290,4
|
|
20231123,124400,15849065,2305,2305,2305,2305,0
|
|
20231123,124300,15849065,2305,2305,2305,2305,0
|
|
20231123,124200,15849065,2305,2305,2305,2305,0
|
|
20231123,124100,15849065,2305,2305,2305,2305,0
|
|
20231123,124000,15849065,2305,2305,2305,2305,1
|
|
20231123,123900,15846760,2290,2290,2290,2290,0
|
|
20231123,123800,15846760,2290,2290,2290,2290,0
|
|
20231123,123700,15846760,2290,2290,2290,2290,0
|
|
20231123,123600,15846760,2290,2290,2290,2290,0
|
|
20231123,123500,15846760,2290,2290,2290,2290,25
|
|
20231123,123400,15789510,2305,2305,2305,2305,0
|
|
20231123,123300,15789510,2305,2305,2305,2305,0
|
|
20231123,123200,15789510,2305,2305,2305,2305,0
|
|
20231123,123100,15789510,2305,2305,2305,2305,0
|
|
20231123,123000,15789510,2305,2305,2305,2305,1
|
|
20231123,122900,15787205,2295,2295,2295,2295,0
|
|
20231123,122800,15787205,2295,2295,2295,2295,1
|
|
20231123,122700,15784910,2310,2310,2310,2310,0
|
|
20231123,122600,15784910,2310,2310,2310,2310,0
|
|
20231123,122500,15784910,2310,2310,2310,2310,0
|
|
20231123,122400,15784910,2310,2310,2310,2310,0
|
|
20231123,122300,15784910,2310,2310,2310,2310,25
|
|
20231123,122200,15727160,2305,2305,2305,2305,0
|
|
20231123,122100,15727160,2305,2305,2305,2305,0
|
|
20231123,122000,15727160,2305,2305,2305,2305,216
|
|
20231123,121900,15229280,2310,2305,2310,2305,151
|
|
20231123,121800,14880495,2290,2290,2290,2290,0
|
|
20231123,121700,14880495,2290,2290,2290,2290,0
|
|
20231123,121600,14880495,2290,2305,2305,2290,101
|
|
20231123,121500,14648720,2295,2300,2300,2295,25
|
|
20231123,121400,14591340,2300,2300,2300,2300,0
|
|
20231123,121300,14591340,2300,2300,2300,2300,0
|
|
20231123,121200,14591340,2300,2300,2300,2300,0
|
|
20231123,121100,14591340,2300,2300,2300,2300,0
|
|
20231123,121000,14591340,2300,2300,2300,2300,0
|
|
20231123,120900,14591340,2300,2300,2300,2300,0
|
|
20231123,120800,14591340,2300,2300,2300,2300,0
|
|
20231123,120700,14591340,2300,2300,2300,2300,0
|
|
20231123,120600,14591340,2300,2300,2300,2300,0
|
|
20231123,120500,14591340,2300,2300,2300,2300,0
|
|
20231123,120400,14591340,2300,2300,2300,2300,0
|
|
20231123,120300,14591340,2300,2300,2300,2300,0
|
|
20231123,120200,14591340,2300,2300,2300,2300,0
|
|
20231123,120100,14591340,2300,2300,2300,2300,0
|
|
20231123,120000,14591340,2300,2300,2300,2300,0
|
|
20231123,115900,14591340,2300,2300,2300,2300,0
|
|
20231123,115800,14591340,2300,2300,2300,2300,0
|
|
20231123,115700,14591340,2300,2300,2300,2300,483
|
|
20231123,115600,13480440,2300,2300,2300,2300,0
|
|
20231123,115500,13480440,2300,2300,2300,2300,25
|
|
20231123,115400,13422940,2300,2300,2300,2300,0
|
|
20231123,115300,13422940,2300,2300,2300,2300,0
|
|
20231123,115200,13422940,2300,2300,2300,2300,0
|
|
20231123,115100,13422940,2300,2305,2305,2300,119
|
|
20231123,115000,13148770,2320,2320,2320,2320,2
|
|
20231123,114900,13144130,2305,2305,2305,2305,0
|
|
20231123,114800,13144130,2305,2305,2305,2305,0
|
|
20231123,114700,13144130,2305,2305,2305,2305,0
|
|
20231123,114600,13144130,2305,2305,2305,2305,0
|
|
20231123,114500,13144130,2305,2305,2305,2305,0
|
|
20231123,114400,13144130,2305,2305,2305,2305,0
|
|
20231123,114300,13144130,2305,2305,2305,2305,0
|
|
20231123,114200,13144130,2305,2305,2305,2305,10
|
|
20231123,114100,13121080,2305,2305,2305,2305,0
|
|
20231123,114000,13121080,2305,2305,2305,2305,0
|
|
20231123,113900,13121080,2305,2305,2305,2305,0
|
|
20231123,113800,13121080,2305,2305,2305,2305,0
|
|
20231123,113700,13121080,2305,2305,2305,2305,0
|
|
20231123,113600,13121080,2305,2305,2305,2305,0
|
|
20231123,113500,13121080,2305,2315,2315,2305,25
|
|
20231123,113400,13063445,2315,2315,2315,2315,1
|
|
20231123,113300,13061130,2305,2305,2305,2305,0
|
|
20231123,113200,13061130,2305,2305,2305,2305,0
|
|
20231123,113100,13061130,2305,2305,2305,2305,0
|
|
20231123,113000,13061130,2305,2305,2305,2305,30
|
|
20231123,112900,12991980,2320,2320,2320,2320,0
|
|
20231123,112800,12991980,2320,2320,2320,2320,0
|
|
20231123,112700,12991980,2320,2320,2320,2320,0
|
|
20231123,112600,12991980,2320,2320,2320,2320,0
|
|
20231123,112500,12991980,2320,2320,2320,2320,0
|
|
20231123,112400,12991980,2320,2320,2320,2320,0
|
|
20231123,112300,12991980,2320,2320,2320,2320,0
|
|
20231123,112200,12991980,2320,2320,2320,2320,24
|
|
20231123,112100,12936300,2320,2320,2320,2320,0
|
|
20231123,112000,12936300,2320,2320,2320,2320,0
|
|
20231123,111900,12936300,2320,2320,2320,2320,0
|
|
20231123,111800,12936300,2320,2320,2320,2320,0
|
|
20231123,111700,12936300,2320,2320,2320,2320,0
|
|
20231123,111600,12936300,2320,2320,2320,2320,3
|
|
20231123,111500,12929340,2305,2305,2305,2305,25
|
|
20231123,111400,12871715,2325,2325,2325,2325,0
|
|
20231123,111300,12871715,2325,2325,2325,2325,0
|
|
20231123,111200,12871715,2325,2325,2325,2325,0
|
|
20231123,111100,12871715,2325,2325,2325,2325,0
|
|
20231123,111000,12871715,2325,2325,2325,2325,0
|
|
20231123,110900,12871715,2325,2325,2325,2325,0
|
|
20231123,110800,12871715,2325,2325,2325,2325,0
|
|
20231123,110700,12871715,2325,2325,2325,2325,0
|
|
20231123,110600,12871715,2325,2305,2325,2305,37
|
|
20231123,110500,12786255,2315,2315,2315,2315,0
|
|
20231123,110400,12786255,2315,2315,2315,2315,0
|
|
20231123,110300,12786255,2315,2315,2315,2315,17
|
|
20231123,110200,12746900,2315,2315,2315,2315,0
|
|
20231123,110100,12746900,2315,2315,2315,2315,0
|
|
20231123,110000,12746900,2315,2315,2315,2315,0
|
|
20231123,105900,12746900,2315,2315,2315,2315,0
|
|
20231123,105800,12746900,2315,2315,2315,2315,1
|
|
20231123,105700,12744585,2300,2300,2300,2300,0
|
|
20231123,105600,12744585,2300,2300,2300,2300,0
|
|
20231123,105500,12744585,2300,2310,2310,2300,25
|
|
20231123,105400,12686955,2315,2315,2315,2315,0
|
|
20231123,105300,12686955,2315,2315,2315,2315,0
|
|
20231123,105200,12686955,2315,2315,2315,2315,0
|
|
20231123,105100,12686955,2315,2315,2315,2315,0
|
|
20231123,105000,12686955,2315,2315,2315,2315,0
|
|
20231123,104900,12686955,2315,2315,2315,2315,24
|
|
20231123,104800,12631395,2310,2310,2310,2310,0
|
|
20231123,104700,12631395,2310,2310,2310,2310,2
|
|
20231123,104600,12626775,2310,2310,2310,2310,0
|
|
20231123,104500,12626775,2310,2310,2310,2310,200
|
|
20231123,104400,12164775,2315,2315,2315,2315,0
|
|
20231123,104300,12164775,2315,2315,2315,2315,1
|
|
20231123,104200,12162460,2310,2310,2310,2310,0
|
|
20231123,104100,12162460,2310,2310,2310,2310,0
|
|
20231123,104000,12162460,2310,2310,2310,2310,10
|
|
20231123,103900,12139360,2310,2310,2310,2310,0
|
|
20231123,103800,12139360,2310,2310,2310,2310,0
|
|
20231123,103700,12139360,2310,2310,2310,2310,0
|
|
20231123,103600,12139360,2310,2310,2310,2310,0
|
|
20231123,103500,12139360,2310,2310,2310,2310,25
|
|
20231123,103400,12081610,2315,2315,2315,2315,0
|
|
20231123,103300,12081610,2315,2315,2315,2315,0
|
|
20231123,103200,12081610,2315,2315,2315,2315,0
|
|
20231123,103100,12081610,2315,2315,2315,2315,5
|
|
20231123,103000,12070035,2310,2310,2310,2310,0
|
|
20231123,102900,12070035,2310,2310,2310,2310,0
|
|
20231123,102800,12070035,2310,2310,2310,2310,0
|
|
20231123,102700,12070035,2310,2310,2310,2310,1040
|
|
20231123,102600,9667635,2310,2310,2310,2310,0
|
|
20231123,102500,9667635,2310,2310,2310,2310,3
|
|
20231123,102400,9660705,2300,2300,2300,2300,0
|
|
20231123,102300,9660705,2300,2300,2300,2300,0
|
|
20231123,102200,9660705,2300,2300,2300,2300,0
|
|
20231123,102100,9660705,2300,2300,2300,2300,0
|
|
20231123,102000,9660705,2300,2305,2305,2300,30
|
|
20231123,101900,9591610,2305,2305,2305,2305,14
|
|
20231123,101800,9559340,2305,2305,2305,2305,0
|
|
20231123,101700,9559340,2305,2305,2305,2305,520
|
|
20231123,101600,8360740,2310,2305,2310,2305,55
|
|
20231123,101500,8233840,2305,2305,2305,2305,25
|
|
20231123,101400,8176215,2305,2305,2305,2305,0
|
|
20231123,101300,8176215,2305,2305,2305,2305,0
|
|
20231123,101200,8176215,2305,2305,2305,2305,0
|
|
20231123,101100,8176215,2305,2305,2305,2305,0
|
|
20231123,101000,8176215,2305,2305,2305,2305,31
|
|
20231123,100900,8104760,2310,2310,2310,2310,1
|
|
20231123,100800,8102450,2305,2305,2305,2305,0
|
|
20231123,100700,8102450,2305,2305,2305,2305,0
|
|
20231123,100600,8102450,2305,2305,2305,2305,500
|
|
20231123,100500,6949950,2310,2310,2310,2310,0
|
|
20231123,100400,6949950,2310,2310,2310,2310,0
|
|
20231123,100300,6949950,2310,2310,2310,2310,114
|
|
20231123,100200,6686610,2310,2310,2310,2310,0
|
|
20231123,100100,6686610,2310,2310,2310,2310,0
|
|
20231123,100000,6686610,2310,2310,2310,2310,251
|
|
20231123,095900,6106800,2310,2310,2310,2310,0
|
|
20231123,095800,6106800,2310,2310,2310,2310,0
|
|
20231123,095700,6106800,2310,2310,2310,2310,0
|
|
20231123,095600,6106800,2310,2310,2310,2310,0
|
|
20231123,095500,6106800,2310,2310,2310,2310,591
|
|
20231123,095400,4741590,2315,2315,2315,2315,0
|
|
20231123,095300,4741590,2315,2315,2315,2315,649
|
|
20231123,095200,3239155,2315,2315,2315,2315,0
|
|
20231123,095100,3239155,2315,2315,2315,2315,0
|
|
20231123,095000,3239155,2315,2315,2315,2315,193
|
|
20231123,094900,2792360,2330,2325,2330,2325,5
|
|
20231123,094800,2780725,2330,2330,2330,2330,0
|
|
20231123,094700,2780725,2330,2330,2330,2330,0
|
|
20231123,094600,2780725,2330,2330,2330,2330,0
|
|
20231123,094500,2780725,2330,2330,2330,2330,0
|
|
20231123,094400,2780725,2330,2330,2330,2330,0
|
|
20231123,094300,2780725,2330,2320,2330,2320,25
|
|
20231123,094200,2722560,2320,2320,2320,2320,5
|
|
20231123,094100,2710960,2315,2315,2315,2315,219
|
|
20231123,094000,2203975,2325,2325,2325,2325,43
|
|
20231123,093900,2104000,2325,2325,2325,2325,55
|
|
20231123,093800,1976125,2325,2325,2325,2325,0
|
|
20231123,093700,1976125,2325,2325,2325,2325,4
|
|
20231123,093600,1966825,2315,2315,2315,2315,0
|
|
20231123,093500,1966825,2315,2315,2315,2315,25
|
|
20231123,093400,1908950,2330,2325,2330,2325,57
|
|
20231123,093300,1776150,2330,2330,2330,2330,0
|
|
20231123,093200,1776150,2330,2330,2330,2330,50
|
|
20231123,093100,1659650,2330,2330,2330,2330,0
|
|
20231123,093000,1659650,2330,2325,2330,2325,12
|
|
20231123,092900,1631745,2325,2325,2325,2325,0
|
|
20231123,092800,1631745,2325,2325,2325,2325,0
|
|
20231123,092700,1631745,2325,2325,2325,2325,0
|
|
20231123,092600,1631745,2325,2325,2325,2325,0
|
|
20231123,092500,1631745,2325,2325,2325,2325,0
|
|
20231123,092400,1631745,2325,2325,2325,2325,200
|
|
20231123,092300,1166745,2325,2325,2325,2325,1
|
|
20231123,092200,1164420,2320,2320,2320,2320,0
|
|
20231123,092100,1164420,2320,2320,2320,2320,0
|
|
20231123,092000,1164420,2320,2320,2320,2320,50
|
|
20231123,091900,1048420,2315,2315,2315,2315,0
|
|
20231123,091800,1048420,2315,2315,2315,2315,0
|
|
20231123,091700,1048420,2315,2315,2315,2315,0
|
|
20231123,091600,1048420,2315,2315,2315,2315,0
|
|
20231123,091500,1048420,2315,2315,2315,2315,25
|
|
20231123,091400,990545,2315,2315,2315,2315,0
|
|
20231123,091300,990545,2315,2315,2315,2315,0
|
|
20231123,091200,990545,2315,2315,2315,2315,0
|
|
20231123,091100,990545,2315,2315,2315,2315,6
|
|
20231123,091000,976655,2315,2315,2315,2315,340
|
|
20231123,090900,189555,2315,2315,2315,2315,0
|
|
20231123,090800,189555,2315,2315,2315,2315,0
|
|
20231123,090700,189555,2315,2315,2315,2315,0
|
|
20231123,090600,189555,2315,2315,2315,2315,14
|
|
20231123,090500,157145,2315,2315,2315,2315,13
|
|
20231123,090400,127050,2310,2310,2310,2310,0
|
|
20231123,090300,127050,2310,2310,2310,2310,0
|
|
20231123,090200,127050,2310,2310,2310,2310,0
|
|
20231123,090100,127050,2310,2310,2310,2310,0
|
|
20231123,090000,127050,2310,2310,2310,2310,55
|