624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192100,66326805,2330,2330,2330,2330,74
|
|
20231124,192000,66326805,2330,2330,2330,2330,0
|
|
20231124,191900,66326805,2330,2330,2330,2330,0
|
|
20231124,191800,66326805,2330,2330,2330,2330,0
|
|
20231124,191700,66326805,2330,2330,2330,2330,0
|
|
20231124,191600,66326805,2330,2330,2330,2330,0
|
|
20231124,191500,66326805,2330,2330,2330,2330,0
|
|
20231124,191400,66326805,2330,2330,2330,2330,0
|
|
20231124,191300,66326805,2330,2330,2330,2330,0
|
|
20231124,191200,66326805,2330,2330,2330,2330,0
|
|
20231124,191100,66326805,2330,2330,2330,2330,0
|
|
20231124,191000,66326805,2330,2330,2330,2330,0
|
|
20231124,190900,66326805,2330,2330,2330,2330,0
|
|
20231124,190800,66326805,2330,2330,2330,2330,0
|
|
20231124,190700,66326805,2330,2330,2330,2330,0
|
|
20231124,190600,66326805,2330,2330,2330,2330,0
|
|
20231124,190500,66326805,2330,2330,2330,2330,0
|
|
20231124,190400,66326805,2330,2330,2330,2330,0
|
|
20231124,190300,66326805,2330,2330,2330,2330,0
|
|
20231124,190200,66326805,2330,2330,2330,2330,0
|
|
20231124,190100,66326805,2330,2330,2330,2330,0
|
|
20231124,190000,66326805,2330,2330,2330,2330,0
|
|
20231124,185900,66326805,2330,2330,2330,2330,0
|
|
20231124,185800,66326805,2330,2330,2330,2330,0
|
|
20231124,185700,66326805,2330,2330,2330,2330,0
|
|
20231124,185600,66326805,2330,2330,2330,2330,0
|
|
20231124,185500,66326805,2330,2330,2330,2330,0
|
|
20231124,185400,66326805,2330,2330,2330,2330,0
|
|
20231124,185300,66326805,2330,2330,2330,2330,0
|
|
20231124,185200,66326805,2330,2330,2330,2330,0
|
|
20231124,185100,66326805,2330,2330,2330,2330,74
|
|
20231124,185000,66326805,2330,2330,2330,2330,0
|
|
20231124,184900,66326805,2330,2330,2330,2330,0
|
|
20231124,184800,66326805,2330,2330,2330,2330,0
|
|
20231124,184700,66326805,2330,2330,2330,2330,0
|
|
20231124,184600,66326805,2330,2330,2330,2330,0
|
|
20231124,184500,66326805,2330,2330,2330,2330,0
|
|
20231124,184400,66326805,2330,2330,2330,2330,0
|
|
20231124,184300,66326805,2330,2330,2330,2330,0
|
|
20231124,184200,66326805,2330,2330,2330,2330,0
|
|
20231124,184100,66326805,2330,2330,2330,2330,0
|
|
20231124,184000,66326805,2330,2330,2330,2330,0
|
|
20231124,183900,66326805,2330,2330,2330,2330,0
|
|
20231124,183800,66326805,2330,2330,2330,2330,0
|
|
20231124,183700,66326805,2330,2330,2330,2330,0
|
|
20231124,183600,66326805,2330,2330,2330,2330,0
|
|
20231124,183500,66326805,2330,2330,2330,2330,0
|
|
20231124,183400,66326805,2330,2330,2330,2330,0
|
|
20231124,183300,66326805,2330,2330,2330,2330,0
|
|
20231124,183200,66326805,2330,2330,2330,2330,0
|
|
20231124,183100,66326805,2330,2330,2330,2330,0
|
|
20231124,183000,66326805,2330,2330,2330,2330,0
|
|
20231124,182900,66326805,2330,2330,2330,2330,0
|
|
20231124,182800,66326805,2330,2330,2330,2330,0
|
|
20231124,182700,66326805,2330,2330,2330,2330,0
|
|
20231124,182600,66326805,2330,2330,2330,2330,0
|
|
20231124,182500,66326805,2330,2330,2330,2330,0
|
|
20231124,182400,66326805,2330,2330,2330,2330,0
|
|
20231124,182300,66326805,2330,2330,2330,2330,0
|
|
20231124,182200,66326805,2330,2330,2330,2330,0
|
|
20231124,182100,66326805,2330,2330,2330,2330,74
|
|
20231124,182000,66326805,2330,2330,2330,2330,0
|
|
20231124,181900,66326805,2330,2330,2330,2330,0
|
|
20231124,181800,66326805,2330,2330,2330,2330,0
|
|
20231124,181700,66326805,2330,2330,2330,2330,0
|
|
20231124,181600,66326805,2330,2330,2330,2330,0
|
|
20231124,181500,66326805,2330,2330,2330,2330,0
|
|
20231124,181400,66326805,2330,2330,2330,2330,0
|
|
20231124,181300,66326805,2330,2330,2330,2330,0
|
|
20231124,181200,66326805,2330,2330,2330,2330,0
|
|
20231124,181100,66326805,2330,2330,2330,2330,0
|
|
20231124,181000,66326805,2330,2330,2330,2330,0
|
|
20231124,180900,66326805,2330,2330,2330,2330,0
|
|
20231124,180800,66326805,2330,2330,2330,2330,0
|
|
20231124,180700,66326805,2330,2330,2330,2330,0
|
|
20231124,180600,66326805,2330,2330,2330,2330,0
|
|
20231124,180500,66326805,2330,2330,2330,2330,0
|
|
20231124,180400,66326805,2330,2330,2330,2330,0
|
|
20231124,180300,66326805,2330,2330,2330,2330,0
|
|
20231124,180200,66326805,2330,2330,2330,2330,0
|
|
20231124,180100,66326805,2330,2330,2330,2330,0
|
|
20231124,180000,66326805,2330,2330,2330,2330,0
|
|
20231124,175900,66326805,2330,2330,2330,2330,0
|
|
20231124,175800,66326805,2330,2330,2330,2330,0
|
|
20231124,175700,66326805,2330,2330,2330,2330,0
|
|
20231124,175600,66326805,2330,2330,2330,2330,0
|
|
20231124,175500,66326805,2330,2330,2330,2330,0
|
|
20231124,175400,66326805,2330,2330,2330,2330,0
|
|
20231124,175300,66326805,2330,2330,2330,2330,0
|
|
20231124,175200,66326805,2330,2330,2330,2330,0
|
|
20231124,175100,66326805,2330,2330,2330,2330,74
|
|
20231124,175000,66326805,2330,2330,2330,2330,0
|
|
20231124,174900,66326805,2330,2330,2330,2330,0
|
|
20231124,174800,66326805,2330,2330,2330,2330,0
|
|
20231124,174700,66326805,2330,2330,2330,2330,0
|
|
20231124,174600,66326805,2330,2330,2330,2330,0
|
|
20231124,174500,66326805,2330,2330,2330,2330,0
|
|
20231124,174400,66326805,2330,2330,2330,2330,0
|
|
20231124,174300,66326805,2330,2330,2330,2330,0
|
|
20231124,174200,66326805,2330,2330,2330,2330,0
|
|
20231124,174100,66326805,2330,2330,2330,2330,0
|
|
20231124,174000,66326805,2330,2330,2330,2330,0
|
|
20231124,173900,66326805,2330,2330,2330,2330,0
|
|
20231124,173800,66326805,2330,2330,2330,2330,0
|
|
20231124,173700,66326805,2330,2330,2330,2330,0
|
|
20231124,173600,66326805,2330,2330,2330,2330,0
|
|
20231124,173500,66326805,2330,2330,2330,2330,0
|
|
20231124,173400,66326805,2330,2330,2330,2330,0
|
|
20231124,173300,66326805,2330,2330,2330,2330,0
|
|
20231124,173200,66326805,2330,2330,2330,2330,0
|
|
20231124,173100,66326805,2330,2330,2330,2330,0
|
|
20231124,173000,66326805,2330,2330,2330,2330,0
|
|
20231124,172900,66326805,2330,2330,2330,2330,0
|
|
20231124,172800,66326805,2330,2330,2330,2330,0
|
|
20231124,172700,66326805,2330,2330,2330,2330,0
|
|
20231124,172600,66326805,2330,2330,2330,2330,0
|
|
20231124,172500,66326805,2330,2330,2330,2330,0
|
|
20231124,172400,66326805,2330,2330,2330,2330,0
|
|
20231124,172300,66326805,2330,2330,2330,2330,0
|
|
20231124,172200,66326805,2330,2330,2330,2330,0
|
|
20231124,172100,66326805,2330,2330,2330,2330,74
|
|
20231124,172000,66326805,2330,2330,2330,2330,0
|
|
20231124,171900,66326805,2330,2330,2330,2330,0
|
|
20231124,171800,66326805,2330,2330,2330,2330,0
|
|
20231124,171700,66326805,2330,2330,2330,2330,0
|
|
20231124,171600,66326805,2330,2330,2330,2330,0
|
|
20231124,171500,66326805,2330,2330,2330,2330,0
|
|
20231124,171400,66326805,2330,2330,2330,2330,0
|
|
20231124,171300,66326805,2330,2330,2330,2330,0
|
|
20231124,171200,66326805,2330,2330,2330,2330,0
|
|
20231124,171100,66326805,2330,2330,2330,2330,0
|
|
20231124,171000,66326805,2330,2330,2330,2330,0
|
|
20231124,170900,66326805,2330,2330,2330,2330,0
|
|
20231124,170800,66326805,2330,2330,2330,2330,0
|
|
20231124,170700,66326805,2330,2330,2330,2330,0
|
|
20231124,170600,66326805,2330,2330,2330,2330,0
|
|
20231124,170500,66326805,2330,2330,2330,2330,0
|
|
20231124,170400,66326805,2330,2330,2330,2330,0
|
|
20231124,170300,66326805,2330,2330,2330,2330,0
|
|
20231124,170200,66326805,2330,2330,2330,2330,0
|
|
20231124,170100,66326805,2330,2330,2330,2330,0
|
|
20231124,170000,66326805,2330,2330,2330,2330,0
|
|
20231124,165900,66326805,2330,2330,2330,2330,0
|
|
20231124,165800,66326805,2330,2330,2330,2330,0
|
|
20231124,165700,66326805,2330,2330,2330,2330,0
|
|
20231124,165600,66326805,2330,2330,2330,2330,0
|
|
20231124,165500,66326805,2330,2330,2330,2330,0
|
|
20231124,165400,66326805,2330,2330,2330,2330,0
|
|
20231124,165300,66326805,2330,2330,2330,2330,0
|
|
20231124,165200,66326805,2330,2330,2330,2330,0
|
|
20231124,165100,66326805,2330,2330,2330,2330,74
|
|
20231124,165000,66326805,2330,2330,2330,2330,0
|
|
20231124,164900,66326805,2330,2330,2330,2330,0
|
|
20231124,164800,66326805,2330,2330,2330,2330,0
|
|
20231124,164700,66326805,2330,2330,2330,2330,0
|
|
20231124,164600,66326805,2330,2330,2330,2330,0
|
|
20231124,164500,66326805,2330,2330,2330,2330,0
|
|
20231124,164400,66326805,2330,2330,2330,2330,0
|
|
20231124,164300,66326805,2330,2330,2330,2330,0
|
|
20231124,164200,66326805,2330,2330,2330,2330,0
|
|
20231124,164100,66326805,2330,2330,2330,2330,0
|
|
20231124,164000,66326805,2330,2330,2330,2330,0
|
|
20231124,163900,66326805,2330,2330,2330,2330,0
|
|
20231124,163800,66326805,2330,2330,2330,2330,0
|
|
20231124,163700,66326805,2330,2330,2330,2330,0
|
|
20231124,163600,66326805,2330,2330,2330,2330,0
|
|
20231124,163500,66326805,2330,2330,2330,2330,0
|
|
20231124,163400,66326805,2330,2330,2330,2330,0
|
|
20231124,163300,66326805,2330,2330,2330,2330,0
|
|
20231124,163200,66326805,2330,2330,2330,2330,0
|
|
20231124,163100,66326805,2330,2330,2330,2330,0
|
|
20231124,163000,66326805,2330,2330,2330,2330,0
|
|
20231124,162900,66326805,2330,2330,2330,2330,0
|
|
20231124,162800,66326805,2330,2330,2330,2330,0
|
|
20231124,162700,66326805,2330,2330,2330,2330,0
|
|
20231124,162600,66326805,2330,2330,2330,2330,0
|
|
20231124,162500,66326805,2330,2330,2330,2330,0
|
|
20231124,162400,66326805,2330,2330,2330,2330,0
|
|
20231124,162300,66326805,2330,2330,2330,2330,0
|
|
20231124,162200,66326805,2330,2330,2330,2330,0
|
|
20231124,162100,66326805,2330,2330,2330,2330,74
|
|
20231124,162000,66326805,2330,2330,2330,2330,0
|
|
20231124,161900,66326805,2330,2330,2330,2330,0
|
|
20231124,161800,66326805,2330,2330,2330,2330,0
|
|
20231124,161700,66326805,2330,2330,2330,2330,0
|
|
20231124,161600,66326805,2330,2330,2330,2330,0
|
|
20231124,161500,66326805,2330,2330,2330,2330,0
|
|
20231124,161400,66326805,2330,2330,2330,2330,0
|
|
20231124,161300,66326805,2330,2330,2330,2330,0
|
|
20231124,161200,66326805,2330,2330,2330,2330,0
|
|
20231124,161100,66326805,2330,2330,2330,2330,0
|
|
20231124,161000,66326805,2330,2330,2330,2330,0
|
|
20231124,160900,66326805,2330,2330,2330,2330,0
|
|
20231124,160800,66326805,2330,2330,2330,2330,0
|
|
20231124,160700,66326805,2330,2330,2330,2330,0
|
|
20231124,160600,66326805,2330,2330,2330,2330,0
|
|
20231124,160500,66326805,2330,2330,2330,2330,0
|
|
20231124,160400,66326805,2330,2330,2330,2330,0
|
|
20231124,160300,66326805,2330,2330,2330,2330,0
|
|
20231124,160200,66326805,2330,2330,2330,2330,0
|
|
20231124,160100,66326805,2330,2330,2330,2330,0
|
|
20231124,160000,66326805,2330,2330,2330,2330,0
|
|
20231124,155900,66326805,2330,2330,2330,2330,0
|
|
20231124,155800,66326805,2330,2330,2330,2330,0
|
|
20231124,155700,66326805,2330,2330,2330,2330,0
|
|
20231124,155600,66326805,2330,2330,2330,2330,0
|
|
20231124,155500,66326805,2330,2330,2330,2330,0
|
|
20231124,155400,66326805,2330,2330,2330,2330,0
|
|
20231124,155300,66326805,2330,2330,2330,2330,0
|
|
20231124,155200,66326805,2330,2330,2330,2330,0
|
|
20231124,155100,66326805,2330,2330,2330,2330,74
|
|
20231124,155000,66326805,2330,2330,2330,2330,0
|
|
20231124,154900,66326805,2330,2330,2330,2330,0
|
|
20231124,154800,66326805,2330,2330,2330,2330,0
|
|
20231124,154700,66326805,2330,2330,2330,2330,0
|
|
20231124,154600,66326805,2330,2330,2330,2330,0
|
|
20231124,154500,66326805,2330,2330,2330,2330,0
|
|
20231124,154400,66326805,2330,2330,2330,2330,0
|
|
20231124,154300,66326805,2330,2330,2330,2330,0
|
|
20231124,154200,66326805,2330,2330,2330,2330,0
|
|
20231124,154100,66326805,2330,2330,2330,2330,0
|
|
20231124,154000,66326805,2330,2330,2330,2330,0
|
|
20231124,153900,66326805,2330,2330,2330,2330,0
|
|
20231124,153800,66326805,2330,2330,2330,2330,0
|
|
20231124,153700,66326805,2330,2330,2330,2330,0
|
|
20231124,153600,66326805,2330,2330,2330,2330,0
|
|
20231124,153500,66326805,2330,2330,2330,2330,0
|
|
20231124,153400,66326805,2330,2330,2330,2330,0
|
|
20231124,153300,66326805,2330,2330,2330,2330,0
|
|
20231124,153200,66326805,2330,2330,2330,2330,0
|
|
20231124,153100,66326805,2330,2330,2330,2330,0
|
|
20231124,153000,66326805,2330,2330,2330,2330,74
|
|
20231124,152900,66154385,2330,2330,2330,2330,0
|
|
20231124,152800,66154385,2330,2330,2330,2330,0
|
|
20231124,152700,66154385,2330,2330,2330,2330,0
|
|
20231124,152600,66154385,2330,2330,2330,2330,0
|
|
20231124,152500,66154385,2330,2330,2330,2330,0
|
|
20231124,152400,66154385,2330,2330,2330,2330,0
|
|
20231124,152300,66154385,2330,2330,2330,2330,0
|
|
20231124,152200,66154385,2330,2330,2330,2330,0
|
|
20231124,152100,66154385,2330,2330,2330,2330,0
|
|
20231124,152000,66154385,2330,2330,2330,2330,0
|
|
20231124,151900,66154385,2330,2310,2330,2310,1036
|
|
20231124,151800,63750015,2310,2310,2310,2310,0
|
|
20231124,151700,63750015,2310,2310,2310,2310,0
|
|
20231124,151600,63750015,2310,2310,2310,2305,343
|
|
20231124,151500,62959195,2310,2310,2310,2310,0
|
|
20231124,151400,62959195,2310,2310,2310,2310,0
|
|
20231124,151300,62959195,2310,2310,2310,2310,0
|
|
20231124,151200,62959195,2310,2310,2310,2310,0
|
|
20231124,151100,62959195,2310,2310,2310,2310,0
|
|
20231124,151000,62959195,2310,2310,2310,2310,0
|
|
20231124,150900,62959195,2310,2305,2310,2305,23
|
|
20231124,150800,62906170,2295,2295,2295,2295,0
|
|
20231124,150700,62906170,2295,2295,2295,2295,0
|
|
20231124,150600,62906170,2295,2295,2295,2295,1
|
|
20231124,150500,62903875,2310,2310,2310,2310,0
|
|
20231124,150400,62903875,2310,2310,2310,2310,0
|
|
20231124,150300,62903875,2310,2310,2310,2310,0
|
|
20231124,150200,62903875,2310,2310,2310,2310,0
|
|
20231124,150100,62903875,2310,2310,2310,2310,0
|
|
20231124,150000,62903875,2310,2310,2310,2310,0
|
|
20231124,145900,62903875,2310,2310,2310,2310,0
|
|
20231124,145800,62903875,2310,2310,2310,2310,0
|
|
20231124,145700,62903875,2310,2310,2310,2310,0
|
|
20231124,145600,62903875,2310,2310,2310,2310,0
|
|
20231124,145500,62903875,2310,2310,2310,2310,0
|
|
20231124,145400,62903875,2310,2310,2310,2310,0
|
|
20231124,145300,62903875,2310,2310,2310,2310,0
|
|
20231124,145200,62903875,2310,2310,2310,2310,0
|
|
20231124,145100,62903875,2310,2310,2310,2310,0
|
|
20231124,145000,62903875,2310,2305,2310,2305,12
|
|
20231124,144900,62876210,2290,2290,2290,2290,0
|
|
20231124,144800,62876210,2290,2290,2290,2290,0
|
|
20231124,144700,62876210,2290,2290,2290,2290,0
|
|
20231124,144600,62876210,2290,2290,2290,2290,0
|
|
20231124,144500,62876210,2290,2290,2290,2290,1
|
|
20231124,144400,62873920,2305,2305,2305,2305,0
|
|
20231124,144300,62873920,2305,2305,2305,2305,0
|
|
20231124,144200,62873920,2305,2305,2305,2305,1
|
|
20231124,144100,62871615,2300,2300,2300,2300,0
|
|
20231124,144000,62871615,2300,2300,2300,2300,0
|
|
20231124,143900,62871615,2300,2300,2300,2300,0
|
|
20231124,143800,62871615,2300,2300,2300,2300,441
|
|
20231124,143700,61857315,2300,2300,2300,2300,116
|
|
20231124,143600,61590515,2310,2310,2310,2310,0
|
|
20231124,143500,61590515,2310,2295,2310,2295,345
|
|
20231124,143400,60798680,2290,2290,2290,2290,0
|
|
20231124,143300,60798680,2290,2290,2290,2290,0
|
|
20231124,143200,60798680,2290,2290,2290,2290,1
|
|
20231124,143100,60796390,2300,2300,2300,2300,0
|
|
20231124,143000,60796390,2300,2300,2300,2300,0
|
|
20231124,142900,60796390,2300,2300,2300,2300,0
|
|
20231124,142800,60796390,2300,2300,2300,2300,0
|
|
20231124,142700,60796390,2300,2300,2300,2300,0
|
|
20231124,142600,60796390,2300,2300,2300,2300,0
|
|
20231124,142500,60796390,2300,2300,2300,2300,0
|
|
20231124,142400,60796390,2300,2300,2300,2300,0
|
|
20231124,142300,60796390,2300,2300,2300,2300,0
|
|
20231124,142200,60796390,2300,2300,2300,2300,0
|
|
20231124,142100,60796390,2300,2300,2300,2300,0
|
|
20231124,142000,60796390,2300,2300,2300,2300,0
|
|
20231124,141900,60796390,2300,2300,2300,2300,0
|
|
20231124,141800,60796390,2300,2300,2300,2300,0
|
|
20231124,141700,60796390,2300,2300,2300,2300,304
|
|
20231124,141600,60097190,2300,2300,2300,2300,0
|
|
20231124,141500,60097190,2300,2300,2300,2300,0
|
|
20231124,141400,60097190,2300,2300,2300,2300,0
|
|
20231124,141300,60097190,2300,2300,2300,2300,0
|
|
20231124,141200,60097190,2300,2300,2300,2300,0
|
|
20231124,141100,60097190,2300,2300,2300,2300,0
|
|
20231124,141000,60097190,2300,2300,2300,2300,29
|
|
20231124,140900,60030490,2300,2300,2300,2300,0
|
|
20231124,140800,60030490,2300,2300,2300,2300,632
|
|
20231124,140700,58576890,2300,2300,2300,2300,0
|
|
20231124,140600,58576890,2300,2300,2300,2300,0
|
|
20231124,140500,58576890,2300,2300,2300,2300,0
|
|
20231124,140400,58576890,2300,2300,2300,2300,0
|
|
20231124,140300,58576890,2300,2290,2300,2290,636
|
|
20231124,140200,57116745,2285,2285,2285,2285,179
|
|
20231124,140100,56707730,2280,2280,2280,2280,0
|
|
20231124,140000,56707730,2280,2280,2280,2280,0
|
|
20231124,135900,56707730,2280,2280,2280,2280,17
|
|
20231124,135800,56668970,2280,2280,2280,2280,554
|
|
20231124,135700,55405850,2280,2280,2280,2280,0
|
|
20231124,135600,55405850,2280,2280,2280,2280,0
|
|
20231124,135500,55405850,2280,2280,2280,2280,0
|
|
20231124,135400,55405850,2280,2280,2280,2280,0
|
|
20231124,135300,55405850,2280,2280,2280,2280,0
|
|
20231124,135200,55405850,2280,2280,2280,2280,0
|
|
20231124,135100,55405850,2280,2280,2280,2280,0
|
|
20231124,135000,55405850,2280,2280,2280,2280,0
|
|
20231124,134900,55405850,2280,2280,2280,2280,0
|
|
20231124,134800,55405850,2280,2280,2280,2280,0
|
|
20231124,134700,55405850,2280,2280,2280,2280,2
|
|
20231124,134600,55401290,2275,2275,2275,2275,0
|
|
20231124,134500,55401290,2275,2275,2275,2275,0
|
|
20231124,134400,55401290,2275,2275,2275,2275,0
|
|
20231124,134300,55401290,2275,2275,2275,2275,0
|
|
20231124,134200,55401290,2275,2275,2275,2275,0
|
|
20231124,134100,55401290,2275,2275,2275,2275,5
|
|
20231124,134000,55389915,2275,2275,2275,2275,0
|
|
20231124,133900,55389915,2275,2275,2275,2275,0
|
|
20231124,133800,55389915,2275,2275,2275,2275,60
|
|
20231124,133700,55253415,2280,2280,2280,2280,0
|
|
20231124,133600,55253415,2280,2280,2280,2280,0
|
|
20231124,133500,55253415,2280,2280,2280,2280,0
|
|
20231124,133400,55253415,2280,2280,2280,2280,20
|
|
20231124,133300,55207815,2275,2275,2275,2275,0
|
|
20231124,133200,55207815,2275,2275,2275,2275,0
|
|
20231124,133100,55207815,2275,2275,2275,2275,0
|
|
20231124,133000,55207815,2275,2275,2275,2275,0
|
|
20231124,132900,55207815,2275,2275,2275,2275,0
|
|
20231124,132800,55207815,2275,2275,2275,2275,0
|
|
20231124,132700,55207815,2275,2275,2275,2275,0
|
|
20231124,132600,55207815,2275,2275,2275,2275,0
|
|
20231124,132500,55207815,2275,2275,2275,2275,0
|
|
20231124,132400,55207815,2275,2275,2275,2275,0
|
|
20231124,132300,55207815,2275,2275,2275,2275,0
|
|
20231124,132200,55207815,2275,2275,2280,2270,513
|
|
20231124,132100,54038870,2275,2275,2275,2275,0
|
|
20231124,132000,54038870,2275,2275,2275,2275,150
|
|
20231124,131900,53697620,2280,2280,2280,2280,0
|
|
20231124,131800,53697620,2280,2280,2280,2280,0
|
|
20231124,131700,53697620,2280,2280,2280,2280,0
|
|
20231124,131600,53697620,2280,2280,2280,2280,0
|
|
20231124,131500,53697620,2280,2280,2280,2280,0
|
|
20231124,131400,53697620,2280,2280,2280,2280,0
|
|
20231124,131300,53697620,2280,2280,2280,2280,50
|
|
20231124,131200,53583620,2275,2275,2275,2275,0
|
|
20231124,131100,53583620,2275,2275,2275,2275,0
|
|
20231124,131000,53583620,2275,2275,2275,2275,0
|
|
20231124,130900,53583620,2275,2275,2275,2275,2000
|
|
20231124,130800,49033620,2280,2280,2280,2280,0
|
|
20231124,130700,49033620,2280,2280,2280,2280,83
|
|
20231124,130600,48844380,2275,2275,2275,2275,0
|
|
20231124,130500,48844380,2275,2275,2275,2275,300
|
|
20231124,130400,48161880,2280,2280,2280,2280,0
|
|
20231124,130300,48161880,2280,2280,2280,2280,0
|
|
20231124,130200,48161880,2280,2280,2280,2280,0
|
|
20231124,130100,48161880,2280,2280,2280,2280,0
|
|
20231124,130000,48161880,2280,2280,2280,2280,0
|
|
20231124,125900,48161880,2280,2280,2280,2280,1
|
|
20231124,125800,48159600,2275,2275,2275,2275,100
|
|
20231124,125700,47932100,2260,2260,2260,2260,0
|
|
20231124,125600,47932100,2260,2275,2275,2260,4000
|
|
20231124,125500,38867675,2285,2285,2285,2285,0
|
|
20231124,125400,38867675,2285,2285,2285,2285,0
|
|
20231124,125300,38867675,2285,2285,2285,2285,0
|
|
20231124,125200,38867675,2285,2285,2285,2285,0
|
|
20231124,125100,38867675,2285,2285,2285,2285,0
|
|
20231124,125000,38867675,2285,2285,2285,2285,0
|
|
20231124,124900,38867675,2285,2285,2285,2285,0
|
|
20231124,124800,38867675,2285,2285,2285,2285,0
|
|
20231124,124700,38867675,2285,2285,2285,2285,0
|
|
20231124,124600,38867675,2285,2285,2285,2285,0
|
|
20231124,124500,38867675,2285,2285,2285,2285,0
|
|
20231124,124400,38867675,2285,2285,2285,2285,0
|
|
20231124,124300,38867675,2285,2285,2285,2285,0
|
|
20231124,124200,38867675,2285,2285,2285,2285,0
|
|
20231124,124100,38867675,2285,2285,2285,2285,0
|
|
20231124,124000,38867675,2285,2285,2285,2285,0
|
|
20231124,123900,38867675,2285,2285,2285,2285,0
|
|
20231124,123800,38867675,2285,2285,2285,2285,0
|
|
20231124,123700,38867675,2285,2285,2285,2285,1
|
|
20231124,123600,38865390,2265,2265,2265,2265,0
|
|
20231124,123500,38865390,2265,2265,2265,2265,0
|
|
20231124,123400,38865390,2265,2265,2265,2265,0
|
|
20231124,123300,38865390,2265,2265,2265,2265,0
|
|
20231124,123200,38865390,2265,2265,2265,2265,0
|
|
20231124,123100,38865390,2265,2265,2265,2265,0
|
|
20231124,123000,38865390,2265,2265,2265,2265,0
|
|
20231124,122900,38865390,2265,2265,2265,2265,0
|
|
20231124,122800,38865390,2265,2265,2265,2265,0
|
|
20231124,122700,38865390,2265,2265,2265,2265,0
|
|
20231124,122600,38865390,2265,2265,2265,2265,0
|
|
20231124,122500,38865390,2265,2265,2265,2265,0
|
|
20231124,122400,38865390,2265,2265,2265,2265,0
|
|
20231124,122300,38865390,2265,2265,2265,2265,0
|
|
20231124,122200,38865390,2265,2265,2265,2265,0
|
|
20231124,122100,38865390,2265,2265,2265,2265,0
|
|
20231124,122000,38865390,2265,2265,2265,2265,0
|
|
20231124,121900,38865390,2265,2265,2265,2265,0
|
|
20231124,121800,38865390,2265,2265,2265,2265,0
|
|
20231124,121700,38865390,2265,2270,2270,2265,10
|
|
20231124,121600,38842725,2270,2270,2270,2270,0
|
|
20231124,121500,38842725,2270,2270,2270,2270,0
|
|
20231124,121400,38842725,2270,2270,2270,2270,0
|
|
20231124,121300,38842725,2270,2270,2270,2270,0
|
|
20231124,121200,38842725,2270,2270,2270,2270,0
|
|
20231124,121100,38842725,2270,2270,2270,2270,0
|
|
20231124,121000,38842725,2270,2270,2270,2270,0
|
|
20231124,120900,38842725,2270,2280,2280,2270,206
|
|
20231124,120800,38374810,2280,2280,2280,2280,0
|
|
20231124,120700,38374810,2280,2280,2280,2280,0
|
|
20231124,120600,38374810,2280,2280,2280,2280,0
|
|
20231124,120500,38374810,2280,2280,2280,2280,0
|
|
20231124,120400,38374810,2280,2280,2280,2280,40
|
|
20231124,120300,38283610,2290,2290,2290,2290,0
|
|
20231124,120200,38283610,2290,2290,2290,2290,0
|
|
20231124,120100,38283610,2290,2290,2290,2290,0
|
|
20231124,120000,38283610,2290,2290,2290,2290,0
|
|
20231124,115900,38283610,2290,2290,2290,2290,0
|
|
20231124,115800,38283610,2290,2290,2290,2290,0
|
|
20231124,115700,38283610,2290,2290,2290,2290,0
|
|
20231124,115600,38283610,2290,2290,2290,2290,0
|
|
20231124,115500,38283610,2290,2290,2290,2290,0
|
|
20231124,115400,38283610,2290,2290,2290,2290,0
|
|
20231124,115300,38283610,2290,2290,2290,2290,0
|
|
20231124,115200,38283610,2290,2290,2290,2290,0
|
|
20231124,115100,38283610,2290,2290,2290,2290,0
|
|
20231124,115000,38283610,2290,2290,2290,2290,0
|
|
20231124,114900,38283610,2290,2290,2290,2290,0
|
|
20231124,114800,38283610,2290,2290,2290,2290,0
|
|
20231124,114700,38283610,2290,2290,2290,2290,0
|
|
20231124,114600,38283610,2290,2290,2290,2290,0
|
|
20231124,114500,38283610,2290,2290,2290,2290,1
|
|
20231124,114400,38281320,2260,2260,2260,2260,0
|
|
20231124,114300,38281320,2260,2285,2285,2260,2000
|
|
20231124,114200,33736275,2285,2285,2285,2285,0
|
|
20231124,114100,33736275,2285,2285,2285,2285,0
|
|
20231124,114000,33736275,2285,2285,2285,2285,1
|
|
20231124,113900,33733990,2285,2285,2285,2285,0
|
|
20231124,113800,33733990,2285,2285,2285,2285,0
|
|
20231124,113700,33733990,2285,2285,2285,2285,17
|
|
20231124,113600,33695145,2285,2285,2285,2285,0
|
|
20231124,113500,33695145,2285,2285,2285,2285,0
|
|
20231124,113400,33695145,2285,2285,2285,2285,0
|
|
20231124,113300,33695145,2285,2285,2285,2285,0
|
|
20231124,113200,33695145,2285,2285,2285,2285,0
|
|
20231124,113100,33695145,2285,2285,2285,2285,0
|
|
20231124,113000,33695145,2285,2285,2285,2285,0
|
|
20231124,112900,33695145,2285,2285,2285,2285,0
|
|
20231124,112800,33695145,2285,2285,2285,2285,158
|
|
20231124,112700,33334115,2295,2295,2295,2295,0
|
|
20231124,112600,33334115,2295,2295,2295,2295,0
|
|
20231124,112500,33334115,2295,2295,2295,2295,0
|
|
20231124,112400,33334115,2295,2295,2295,2295,0
|
|
20231124,112300,33334115,2295,2295,2295,2295,17
|
|
20231124,112200,33295100,2295,2295,2295,2295,452
|
|
20231124,112100,32257760,2295,2295,2295,2295,510
|
|
20231124,112000,31087310,2290,2290,2290,2290,0
|
|
20231124,111900,31087310,2290,2290,2290,2290,0
|
|
20231124,111800,31087310,2290,2290,2290,2290,0
|
|
20231124,111700,31087310,2290,2290,2290,2290,0
|
|
20231124,111600,31087310,2290,2290,2290,2290,0
|
|
20231124,111500,31087310,2290,2290,2290,2290,0
|
|
20231124,111400,31087310,2290,2290,2290,2290,0
|
|
20231124,111300,31087310,2290,2290,2290,2290,0
|
|
20231124,111200,31087310,2290,2290,2290,2290,0
|
|
20231124,111100,31087310,2290,2290,2290,2290,0
|
|
20231124,111000,31087310,2290,2290,2290,2290,0
|
|
20231124,110900,31087310,2290,2290,2290,2290,0
|
|
20231124,110800,31087310,2290,2290,2290,2290,10
|
|
20231124,110700,31064410,2320,2305,2320,2305,1123
|
|
20231124,110600,28460860,2320,2320,2320,2320,0
|
|
20231124,110500,28460860,2320,2320,2320,2320,0
|
|
20231124,110400,28460860,2320,2320,2320,2320,0
|
|
20231124,110300,28460860,2320,2320,2320,2320,0
|
|
20231124,110200,28460860,2320,2320,2320,2320,0
|
|
20231124,110100,28460860,2320,2320,2320,2320,0
|
|
20231124,110000,28460860,2320,2320,2320,2320,0
|
|
20231124,105900,28460860,2320,2290,2320,2290,163
|
|
20231124,105800,28086785,2285,2285,2285,2285,0
|
|
20231124,105700,28086785,2285,2285,2285,2285,0
|
|
20231124,105600,28086785,2285,2285,2285,2285,0
|
|
20231124,105500,28086785,2285,2285,2285,2285,725
|
|
20231124,105400,26430160,2285,2285,2285,2285,0
|
|
20231124,105300,26430160,2285,2285,2285,2285,0
|
|
20231124,105200,26430160,2285,2285,2285,2285,0
|
|
20231124,105100,26430160,2285,2285,2285,2285,0
|
|
20231124,105000,26430160,2285,2285,2285,2285,229
|
|
20231124,104900,25906895,2295,2295,2295,2295,0
|
|
20231124,104800,25906895,2295,2295,2295,2295,0
|
|
20231124,104700,25906895,2295,2295,2295,2295,1
|
|
20231124,104600,25904600,2285,2285,2285,2285,0
|
|
20231124,104500,25904600,2285,2285,2285,2285,0
|
|
20231124,104400,25904600,2285,2285,2285,2285,0
|
|
20231124,104300,25904600,2285,2285,2285,2285,0
|
|
20231124,104200,25904600,2285,2285,2285,2285,0
|
|
20231124,104100,25904600,2285,2285,2285,2285,0
|
|
20231124,104000,25904600,2285,2285,2285,2285,0
|
|
20231124,103900,25904600,2285,2285,2285,2285,99
|
|
20231124,103800,25678385,2285,2285,2285,2285,0
|
|
20231124,103700,25678385,2285,2285,2285,2285,0
|
|
20231124,103600,25678385,2285,2285,2285,2285,1
|
|
20231124,103500,25676100,2280,2280,2280,2280,0
|
|
20231124,103400,25676100,2280,2280,2280,2280,0
|
|
20231124,103300,25676100,2280,2280,2280,2280,10
|
|
20231124,103200,25653300,2280,2280,2280,2280,0
|
|
20231124,103100,25653300,2280,2280,2280,2280,100
|
|
20231124,103000,25425300,2280,2280,2280,2280,0
|
|
20231124,102900,25425300,2280,2280,2280,2280,0
|
|
20231124,102800,25425300,2280,2280,2280,2280,0
|
|
20231124,102700,25425300,2280,2280,2280,2280,448
|
|
20231124,102600,24403860,2280,2280,2280,2280,450
|
|
20231124,102500,23377860,2300,2300,2300,2300,0
|
|
20231124,102400,23377860,2300,2300,2300,2300,0
|
|
20231124,102300,23377860,2300,2300,2300,2300,0
|
|
20231124,102200,23377860,2300,2300,2300,2300,0
|
|
20231124,102100,23377860,2300,2300,2300,2300,0
|
|
20231124,102000,23377860,2300,2300,2300,2300,0
|
|
20231124,101900,23377860,2300,2300,2300,2300,0
|
|
20231124,101800,23377860,2300,2300,2300,2300,0
|
|
20231124,101700,23377860,2300,2300,2300,2300,0
|
|
20231124,101600,23377860,2300,2300,2300,2300,0
|
|
20231124,101500,23377860,2300,2300,2300,2300,0
|
|
20231124,101400,23377860,2300,2300,2300,2300,0
|
|
20231124,101300,23377860,2300,2300,2300,2300,0
|
|
20231124,101200,23377860,2300,2300,2300,2300,0
|
|
20231124,101100,23377860,2300,2300,2300,2300,0
|
|
20231124,101000,23377860,2300,2300,2300,2300,0
|
|
20231124,100900,23377860,2300,2300,2300,2300,0
|
|
20231124,100800,23377860,2300,2300,2300,2300,0
|
|
20231124,100700,23377860,2300,2300,2300,2300,0
|
|
20231124,100600,23377860,2300,2300,2300,2300,0
|
|
20231124,100500,23377860,2300,2300,2300,2300,0
|
|
20231124,100400,23377860,2300,2300,2300,2300,0
|
|
20231124,100300,23377860,2300,2300,2300,2300,0
|
|
20231124,100200,23377860,2300,2300,2300,2300,0
|
|
20231124,100100,23377860,2300,2300,2300,2300,0
|
|
20231124,100000,23377860,2300,2300,2300,2300,0
|
|
20231124,095900,23377860,2300,2300,2300,2300,0
|
|
20231124,095800,23377860,2300,2300,2300,2300,0
|
|
20231124,095700,23377860,2300,2300,2300,2300,0
|
|
20231124,095600,23377860,2300,2300,2300,2300,0
|
|
20231124,095500,23377860,2300,2300,2300,2300,0
|
|
20231124,095400,23377860,2300,2300,2300,2300,0
|
|
20231124,095300,23377860,2300,2300,2300,2300,0
|
|
20231124,095200,23377860,2300,2300,2300,2300,0
|
|
20231124,095100,23377860,2300,2295,2300,2295,161
|
|
20231124,095000,23008355,2305,2305,2305,2305,0
|
|
20231124,094900,23008355,2305,2305,2305,2305,0
|
|
20231124,094800,23008355,2305,2305,2305,2305,0
|
|
20231124,094700,23008355,2305,2305,2305,2305,0
|
|
20231124,094600,23008355,2305,2305,2305,2305,0
|
|
20231124,094500,23008355,2305,2305,2305,2305,0
|
|
20231124,094400,23008355,2305,2305,2305,2305,0
|
|
20231124,094300,23008355,2305,2305,2305,2305,0
|
|
20231124,094200,23008355,2305,2305,2305,2305,0
|
|
20231124,094100,23008355,2305,2305,2305,2305,0
|
|
20231124,094000,23008355,2305,2305,2305,2305,0
|
|
20231124,093900,23008355,2305,2305,2305,2305,0
|
|
20231124,093800,23008355,2305,2305,2305,2305,0
|
|
20231124,093700,23008355,2305,2305,2305,2305,0
|
|
20231124,093600,23008355,2305,2305,2305,2305,1
|
|
20231124,093500,23006050,2260,2260,2260,2260,0
|
|
20231124,093400,23006050,2260,2305,2305,2260,2000
|
|
20231124,093300,18435725,2315,2315,2315,2315,0
|
|
20231124,093200,18435725,2315,2315,2315,2315,0
|
|
20231124,093100,18435725,2315,2315,2315,2315,0
|
|
20231124,093000,18435725,2315,2315,2315,2315,0
|
|
20231124,092900,18435725,2315,2315,2315,2315,5
|
|
20231124,092800,18424150,2315,2315,2315,2315,0
|
|
20231124,092700,18424150,2315,2315,2315,2315,0
|
|
20231124,092600,18424150,2315,2315,2315,2315,0
|
|
20231124,092500,18424150,2315,2315,2315,2315,0
|
|
20231124,092400,18424150,2315,2315,2315,2315,0
|
|
20231124,092300,18424150,2315,2315,2315,2315,548
|
|
20231124,092200,17155530,2345,2345,2345,2345,5
|
|
20231124,092100,17143805,2350,2350,2350,2350,0
|
|
20231124,092000,17143805,2350,2350,2350,2350,0
|
|
20231124,091900,17143805,2350,2325,2350,2325,5835
|
|
20231124,091800,3457835,2330,2330,2330,2330,0
|
|
20231124,091700,3457835,2330,2330,2330,2330,0
|
|
20231124,091600,3457835,2330,2330,2330,2330,0
|
|
20231124,091500,3457835,2330,2325,2330,2325,2
|
|
20231124,091400,3453180,2305,2305,2305,2305,498
|
|
20231124,091300,2305290,2305,2305,2305,2305,0
|
|
20231124,091200,2305290,2305,2305,2305,2305,0
|
|
20231124,091100,2305290,2305,2305,2305,2305,0
|
|
20231124,091000,2305290,2305,2305,2305,2305,0
|
|
20231124,090900,2305290,2305,2305,2305,2305,0
|
|
20231124,090800,2305290,2305,2305,2305,2305,216
|
|
20231124,090700,1807410,2305,2305,2305,2305,5
|
|
20231124,090600,1795885,2330,2330,2330,2330,0
|
|
20231124,090500,1795885,2330,2330,2330,2330,605
|
|
20231124,090400,386235,2330,2330,2330,2330,0
|
|
20231124,090300,386235,2330,2330,2330,2330,0
|
|
20231124,090200,386235,2330,2320,2330,2320,4
|
|
20231124,090100,376945,2330,2330,2330,2330,0
|
|
20231124,090000,376945,2330,2295,2330,2295,164
|