628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192500,16858184,1124,1124,1124,1124,100
|
|
20231128,192400,16858184,1124,1124,1124,1124,0
|
|
20231128,192300,16858184,1124,1124,1124,1124,0
|
|
20231128,192200,16858184,1124,1124,1124,1124,0
|
|
20231128,192100,16858184,1124,1124,1124,1124,0
|
|
20231128,192000,16858184,1124,1124,1124,1124,0
|
|
20231128,191900,16858184,1124,1124,1124,1124,0
|
|
20231128,191800,16858184,1124,1124,1124,1124,0
|
|
20231128,191700,16858184,1124,1124,1124,1124,0
|
|
20231128,191600,16858184,1124,1124,1124,1124,0
|
|
20231128,191500,16858184,1124,1124,1124,1124,0
|
|
20231128,191400,16858184,1124,1124,1124,1124,0
|
|
20231128,191300,16858184,1124,1124,1124,1124,0
|
|
20231128,191200,16858184,1124,1124,1124,1124,0
|
|
20231128,191100,16858184,1124,1124,1124,1124,0
|
|
20231128,191000,16858184,1124,1124,1124,1124,0
|
|
20231128,190900,16858184,1124,1124,1124,1124,0
|
|
20231128,190800,16858184,1124,1124,1124,1124,0
|
|
20231128,190700,16858184,1124,1124,1124,1124,0
|
|
20231128,190600,16858184,1124,1124,1124,1124,0
|
|
20231128,190500,16858184,1124,1124,1124,1124,0
|
|
20231128,190400,16858184,1124,1124,1124,1124,0
|
|
20231128,190300,16858184,1124,1124,1124,1124,0
|
|
20231128,190200,16858184,1124,1124,1124,1124,0
|
|
20231128,190100,16858184,1124,1124,1124,1124,0
|
|
20231128,190000,16858184,1124,1124,1124,1124,0
|
|
20231128,185900,16858184,1124,1124,1124,1124,0
|
|
20231128,185800,16858184,1124,1124,1124,1124,0
|
|
20231128,185700,16858184,1124,1124,1124,1124,0
|
|
20231128,185600,16858184,1124,1124,1124,1124,0
|
|
20231128,185500,16858184,1124,1124,1124,1124,100
|
|
20231128,185400,16858184,1124,1124,1124,1124,0
|
|
20231128,185300,16858184,1124,1124,1124,1124,0
|
|
20231128,185200,16858184,1124,1124,1124,1124,0
|
|
20231128,185100,16858184,1124,1124,1124,1124,0
|
|
20231128,185000,16858184,1124,1124,1124,1124,0
|
|
20231128,184900,16858184,1124,1124,1124,1124,0
|
|
20231128,184800,16858184,1124,1124,1124,1124,0
|
|
20231128,184700,16858184,1124,1124,1124,1124,0
|
|
20231128,184600,16858184,1124,1124,1124,1124,0
|
|
20231128,184500,16858184,1124,1124,1124,1124,0
|
|
20231128,184400,16858184,1124,1124,1124,1124,0
|
|
20231128,184300,16858184,1124,1124,1124,1124,0
|
|
20231128,184200,16858184,1124,1124,1124,1124,0
|
|
20231128,184100,16858184,1124,1124,1124,1124,0
|
|
20231128,184000,16858184,1124,1124,1124,1124,0
|
|
20231128,183900,16858184,1124,1124,1124,1124,0
|
|
20231128,183800,16858184,1124,1124,1124,1124,0
|
|
20231128,183700,16858184,1124,1124,1124,1124,0
|
|
20231128,183600,16858184,1124,1124,1124,1124,0
|
|
20231128,183500,16858184,1124,1124,1124,1124,0
|
|
20231128,183400,16858184,1124,1124,1124,1124,0
|
|
20231128,183300,16858184,1124,1124,1124,1124,0
|
|
20231128,183200,16858184,1124,1124,1124,1124,0
|
|
20231128,183100,16858184,1124,1124,1124,1124,0
|
|
20231128,183000,16858184,1124,1124,1124,1124,0
|
|
20231128,182900,16858184,1124,1124,1124,1124,0
|
|
20231128,182800,16858184,1124,1124,1124,1124,0
|
|
20231128,182700,16858184,1124,1124,1124,1124,0
|
|
20231128,182600,16858184,1124,1124,1124,1124,0
|
|
20231128,182500,16858184,1124,1124,1124,1124,100
|
|
20231128,182400,16858184,1124,1124,1124,1124,0
|
|
20231128,182300,16858184,1124,1124,1124,1124,0
|
|
20231128,182200,16858184,1124,1124,1124,1124,0
|
|
20231128,182100,16858184,1124,1124,1124,1124,0
|
|
20231128,182000,16858184,1124,1124,1124,1124,0
|
|
20231128,181900,16858184,1124,1124,1124,1124,0
|
|
20231128,181800,16858184,1124,1124,1124,1124,0
|
|
20231128,181700,16858184,1124,1124,1124,1124,0
|
|
20231128,181600,16858184,1124,1124,1124,1124,0
|
|
20231128,181500,16858184,1124,1124,1124,1124,0
|
|
20231128,181400,16858184,1124,1124,1124,1124,0
|
|
20231128,181300,16858184,1124,1124,1124,1124,0
|
|
20231128,181200,16858184,1124,1124,1124,1124,0
|
|
20231128,181100,16858184,1124,1124,1124,1124,0
|
|
20231128,181000,16858184,1124,1124,1124,1124,0
|
|
20231128,180900,16858184,1124,1124,1124,1124,0
|
|
20231128,180800,16858184,1124,1124,1124,1124,0
|
|
20231128,180700,16858184,1124,1124,1124,1124,0
|
|
20231128,180600,16858184,1124,1124,1124,1124,0
|
|
20231128,180500,16858184,1124,1124,1124,1124,0
|
|
20231128,180400,16858184,1124,1124,1124,1124,0
|
|
20231128,180300,16858184,1124,1124,1124,1124,0
|
|
20231128,180200,16858184,1124,1124,1124,1124,0
|
|
20231128,180100,16858184,1124,1124,1124,1124,0
|
|
20231128,180000,16858184,1124,1124,1124,1124,0
|
|
20231128,175900,16858184,1124,1124,1124,1124,0
|
|
20231128,175800,16858184,1124,1124,1124,1124,0
|
|
20231128,175700,16858184,1124,1124,1124,1124,0
|
|
20231128,175600,16858184,1124,1124,1124,1124,0
|
|
20231128,175500,16858184,1124,1124,1124,1124,100
|
|
20231128,175400,16858184,1124,1124,1124,1124,0
|
|
20231128,175300,16858184,1124,1124,1124,1124,0
|
|
20231128,175200,16858184,1124,1124,1124,1124,0
|
|
20231128,175100,16858184,1124,1124,1124,1124,0
|
|
20231128,175000,16858184,1124,1124,1124,1124,0
|
|
20231128,174900,16858184,1124,1124,1124,1124,0
|
|
20231128,174800,16858184,1124,1124,1124,1124,0
|
|
20231128,174700,16858184,1124,1124,1124,1124,0
|
|
20231128,174600,16858184,1124,1124,1124,1124,0
|
|
20231128,174500,16858184,1124,1124,1124,1124,0
|
|
20231128,174400,16858184,1124,1124,1124,1124,0
|
|
20231128,174300,16858184,1124,1124,1124,1124,0
|
|
20231128,174200,16858184,1124,1124,1124,1124,0
|
|
20231128,174100,16858184,1124,1124,1124,1124,0
|
|
20231128,174000,16858184,1124,1124,1124,1124,0
|
|
20231128,173900,16858184,1124,1124,1124,1124,0
|
|
20231128,173800,16858184,1124,1124,1124,1124,0
|
|
20231128,173700,16858184,1124,1124,1124,1124,0
|
|
20231128,173600,16858184,1124,1124,1124,1124,0
|
|
20231128,173500,16858184,1124,1124,1124,1124,0
|
|
20231128,173400,16858184,1124,1124,1124,1124,0
|
|
20231128,173300,16858184,1124,1124,1124,1124,0
|
|
20231128,173200,16858184,1124,1124,1124,1124,0
|
|
20231128,173100,16858184,1124,1124,1124,1124,0
|
|
20231128,173000,16858184,1124,1124,1124,1124,0
|
|
20231128,172900,16858184,1124,1124,1124,1124,0
|
|
20231128,172800,16858184,1124,1124,1124,1124,0
|
|
20231128,172700,16858184,1124,1124,1124,1124,0
|
|
20231128,172600,16858184,1124,1124,1124,1124,0
|
|
20231128,172500,16858184,1124,1124,1124,1124,100
|
|
20231128,172400,16858184,1124,1124,1124,1124,0
|
|
20231128,172300,16858184,1124,1124,1124,1124,0
|
|
20231128,172200,16858184,1124,1124,1124,1124,0
|
|
20231128,172100,16858184,1124,1124,1124,1124,0
|
|
20231128,172000,16858184,1124,1124,1124,1124,0
|
|
20231128,171900,16858184,1124,1124,1124,1124,0
|
|
20231128,171800,16858184,1124,1124,1124,1124,0
|
|
20231128,171700,16858184,1124,1124,1124,1124,0
|
|
20231128,171600,16858184,1124,1124,1124,1124,0
|
|
20231128,171500,16858184,1124,1124,1124,1124,0
|
|
20231128,171400,16858184,1124,1124,1124,1124,0
|
|
20231128,171300,16858184,1124,1124,1124,1124,0
|
|
20231128,171200,16858184,1124,1124,1124,1124,0
|
|
20231128,171100,16858184,1124,1124,1124,1124,0
|
|
20231128,171000,16858184,1124,1124,1124,1124,0
|
|
20231128,170900,16858184,1124,1124,1124,1124,0
|
|
20231128,170800,16858184,1124,1124,1124,1124,0
|
|
20231128,170700,16858184,1124,1124,1124,1124,0
|
|
20231128,170600,16858184,1124,1124,1124,1124,0
|
|
20231128,170500,16858184,1124,1124,1124,1124,0
|
|
20231128,170400,16858184,1124,1124,1124,1124,0
|
|
20231128,170300,16858184,1124,1124,1124,1124,0
|
|
20231128,170200,16858184,1124,1124,1124,1124,0
|
|
20231128,170100,16858184,1124,1124,1124,1124,0
|
|
20231128,170000,16858184,1124,1124,1124,1124,0
|
|
20231128,165900,16858184,1124,1124,1124,1124,0
|
|
20231128,165800,16858184,1124,1124,1124,1124,0
|
|
20231128,165700,16858184,1124,1124,1124,1124,0
|
|
20231128,165600,16858184,1124,1124,1124,1124,0
|
|
20231128,165500,16858184,1124,1124,1124,1124,100
|
|
20231128,165400,16858184,1124,1124,1124,1124,0
|
|
20231128,165300,16858184,1124,1124,1124,1124,0
|
|
20231128,165200,16858184,1124,1124,1124,1124,0
|
|
20231128,165100,16858184,1124,1124,1124,1124,0
|
|
20231128,165000,16858184,1124,1124,1124,1124,0
|
|
20231128,164900,16858184,1124,1124,1124,1124,0
|
|
20231128,164800,16858184,1124,1124,1124,1124,0
|
|
20231128,164700,16858184,1124,1124,1124,1124,0
|
|
20231128,164600,16858184,1124,1124,1124,1124,0
|
|
20231128,164500,16858184,1124,1124,1124,1124,0
|
|
20231128,164400,16858184,1124,1124,1124,1124,0
|
|
20231128,164300,16858184,1124,1124,1124,1124,0
|
|
20231128,164200,16858184,1124,1124,1124,1124,0
|
|
20231128,164100,16858184,1124,1124,1124,1124,0
|
|
20231128,164000,16858184,1124,1124,1124,1124,0
|
|
20231128,163900,16858184,1124,1124,1124,1124,0
|
|
20231128,163800,16858184,1124,1124,1124,1124,0
|
|
20231128,163700,16858184,1124,1124,1124,1124,0
|
|
20231128,163600,16858184,1124,1124,1124,1124,0
|
|
20231128,163500,16858184,1124,1124,1124,1124,0
|
|
20231128,163400,16858184,1124,1124,1124,1124,0
|
|
20231128,163300,16858184,1124,1124,1124,1124,0
|
|
20231128,163200,16858184,1124,1124,1124,1124,0
|
|
20231128,163100,16858184,1124,1124,1124,1124,0
|
|
20231128,163000,16858184,1124,1124,1124,1124,0
|
|
20231128,162900,16858184,1124,1124,1124,1124,0
|
|
20231128,162800,16858184,1124,1124,1124,1124,0
|
|
20231128,162700,16858184,1124,1124,1124,1124,0
|
|
20231128,162600,16858184,1124,1124,1124,1124,0
|
|
20231128,162500,16858184,1124,1124,1124,1124,100
|
|
20231128,162400,16858184,1124,1124,1124,1124,0
|
|
20231128,162300,16858184,1124,1124,1124,1124,0
|
|
20231128,162200,16858184,1124,1124,1124,1124,0
|
|
20231128,162100,16858184,1124,1124,1124,1124,0
|
|
20231128,162000,16858184,1124,1124,1124,1124,0
|
|
20231128,161900,16858184,1124,1124,1124,1124,0
|
|
20231128,161800,16858184,1124,1124,1124,1124,0
|
|
20231128,161700,16858184,1124,1124,1124,1124,0
|
|
20231128,161600,16858184,1124,1124,1124,1124,0
|
|
20231128,161500,16858184,1124,1124,1124,1124,0
|
|
20231128,161400,16858184,1124,1124,1124,1124,0
|
|
20231128,161300,16858184,1124,1124,1124,1124,0
|
|
20231128,161200,16858184,1124,1124,1124,1124,0
|
|
20231128,161100,16858184,1124,1124,1124,1124,0
|
|
20231128,161000,16858184,1124,1124,1124,1124,0
|
|
20231128,160900,16858184,1124,1124,1124,1124,0
|
|
20231128,160800,16858184,1124,1124,1124,1124,0
|
|
20231128,160700,16858184,1124,1124,1124,1124,0
|
|
20231128,160600,16858184,1124,1124,1124,1124,0
|
|
20231128,160500,16858184,1124,1124,1124,1124,0
|
|
20231128,160400,16858184,1124,1124,1124,1124,0
|
|
20231128,160300,16858184,1124,1124,1124,1124,0
|
|
20231128,160200,16858184,1124,1124,1124,1124,0
|
|
20231128,160100,16858184,1124,1124,1124,1124,0
|
|
20231128,160000,16858184,1124,1124,1124,1124,0
|
|
20231128,155900,16858184,1124,1124,1124,1124,0
|
|
20231128,155800,16858184,1124,1124,1124,1124,0
|
|
20231128,155700,16858184,1124,1124,1124,1124,0
|
|
20231128,155600,16858184,1124,1124,1124,1124,0
|
|
20231128,155500,16858184,1124,1124,1124,1124,100
|
|
20231128,155400,16858184,1124,1124,1124,1124,0
|
|
20231128,155300,16858184,1124,1124,1124,1124,0
|
|
20231128,155200,16858184,1124,1124,1124,1124,0
|
|
20231128,155100,16858184,1124,1124,1124,1124,0
|
|
20231128,155000,16858184,1124,1124,1124,1124,0
|
|
20231128,154900,16858184,1124,1124,1124,1124,0
|
|
20231128,154800,16858184,1124,1124,1124,1124,0
|
|
20231128,154700,16858184,1124,1124,1124,1124,0
|
|
20231128,154600,16858184,1124,1124,1124,1124,0
|
|
20231128,154500,16858184,1124,1124,1124,1124,0
|
|
20231128,154400,16858184,1124,1124,1124,1124,0
|
|
20231128,154300,16858184,1124,1124,1124,1124,0
|
|
20231128,154200,16858184,1124,1124,1124,1124,0
|
|
20231128,154100,16858184,1124,1124,1124,1124,0
|
|
20231128,154000,16858184,1124,1124,1124,1124,0
|
|
20231128,153900,16858184,1124,1124,1124,1124,0
|
|
20231128,153800,16858184,1124,1124,1124,1124,0
|
|
20231128,153700,16858184,1124,1124,1124,1124,0
|
|
20231128,153600,16858184,1124,1124,1124,1124,0
|
|
20231128,153500,16858184,1124,1124,1124,1124,0
|
|
20231128,153400,16858184,1124,1124,1124,1124,0
|
|
20231128,153300,16858184,1124,1124,1124,1124,0
|
|
20231128,153200,16858184,1124,1124,1124,1124,0
|
|
20231128,153100,16858184,1124,1124,1124,1124,0
|
|
20231128,153000,16858184,1124,1124,1124,1124,100
|
|
20231128,152900,16745784,1117,1117,1117,1117,0
|
|
20231128,152800,16745784,1117,1117,1117,1117,0
|
|
20231128,152700,16745784,1117,1117,1117,1117,0
|
|
20231128,152600,16745784,1117,1117,1117,1117,0
|
|
20231128,152500,16745784,1117,1117,1117,1117,0
|
|
20231128,152400,16745784,1117,1117,1117,1117,0
|
|
20231128,152300,16745784,1117,1117,1117,1117,0
|
|
20231128,152200,16745784,1117,1117,1117,1117,0
|
|
20231128,152100,16745784,1117,1117,1117,1117,0
|
|
20231128,152000,16745784,1117,1117,1117,1117,0
|
|
20231128,151900,16745784,1117,1117,1117,1117,0
|
|
20231128,151800,16745784,1117,1117,1117,1117,0
|
|
20231128,151700,16745784,1117,1117,1117,1117,0
|
|
20231128,151600,16745784,1117,1117,1117,1117,0
|
|
20231128,151500,16745784,1117,1117,1117,1117,0
|
|
20231128,151400,16745784,1117,1117,1117,1117,19
|
|
20231128,151300,16724561,1117,1117,1117,1117,0
|
|
20231128,151200,16724561,1117,1117,1117,1117,0
|
|
20231128,151100,16724561,1117,1117,1117,1117,0
|
|
20231128,151000,16724561,1117,1122,1122,1117,1270
|
|
20231128,150900,15304508,1131,1131,1131,1131,0
|
|
20231128,150800,15304508,1131,1131,1131,1131,0
|
|
20231128,150700,15304508,1131,1131,1131,1131,0
|
|
20231128,150600,15304508,1131,1131,1131,1131,0
|
|
20231128,150500,15304508,1131,1131,1131,1131,0
|
|
20231128,150400,15304508,1131,1131,1131,1131,0
|
|
20231128,150300,15304508,1131,1131,1131,1131,0
|
|
20231128,150200,15304508,1131,1131,1131,1131,0
|
|
20231128,150100,15304508,1131,1131,1131,1131,0
|
|
20231128,150000,15304508,1131,1131,1131,1131,0
|
|
20231128,145900,15304508,1131,1131,1131,1131,0
|
|
20231128,145800,15304508,1131,1131,1131,1131,0
|
|
20231128,145700,15304508,1131,1131,1131,1131,0
|
|
20231128,145600,15304508,1131,1131,1131,1131,0
|
|
20231128,145500,15304508,1131,1131,1131,1131,0
|
|
20231128,145400,15304508,1131,1131,1131,1131,0
|
|
20231128,145300,15304508,1131,1131,1131,1131,0
|
|
20231128,145200,15304508,1131,1131,1131,1131,0
|
|
20231128,145100,15304508,1131,1131,1131,1131,0
|
|
20231128,145000,15304508,1131,1127,1131,1127,14
|
|
20231128,144900,15288694,1119,1119,1119,1119,0
|
|
20231128,144800,15288694,1119,1119,1119,1119,0
|
|
20231128,144700,15288694,1119,1119,1119,1119,0
|
|
20231128,144600,15288694,1119,1119,1119,1119,0
|
|
20231128,144500,15288694,1119,1119,1119,1119,0
|
|
20231128,144400,15288694,1119,1119,1119,1119,0
|
|
20231128,144300,15288694,1119,1119,1119,1119,0
|
|
20231128,144200,15288694,1119,1119,1119,1119,0
|
|
20231128,144100,15288694,1119,1119,1119,1119,0
|
|
20231128,144000,15288694,1119,1119,1119,1119,0
|
|
20231128,143900,15288694,1119,1119,1119,1119,0
|
|
20231128,143800,15288694,1119,1119,1119,1119,0
|
|
20231128,143700,15288694,1119,1119,1119,1119,0
|
|
20231128,143600,15288694,1119,1119,1119,1119,0
|
|
20231128,143500,15288694,1119,1119,1119,1119,0
|
|
20231128,143400,15288694,1119,1119,1119,1119,0
|
|
20231128,143300,15288694,1119,1119,1119,1119,0
|
|
20231128,143200,15288694,1119,1119,1119,1119,0
|
|
20231128,143100,15288694,1119,1119,1119,1119,0
|
|
20231128,143000,15288694,1119,1119,1119,1119,0
|
|
20231128,142900,15288694,1119,1119,1119,1119,0
|
|
20231128,142800,15288694,1119,1119,1119,1119,10
|
|
20231128,142700,15277504,1119,1119,1119,1119,0
|
|
20231128,142600,15277504,1119,1119,1119,1119,0
|
|
20231128,142500,15277504,1119,1119,1119,1119,0
|
|
20231128,142400,15277504,1119,1119,1119,1119,0
|
|
20231128,142300,15277504,1119,1119,1119,1119,0
|
|
20231128,142200,15277504,1119,1119,1119,1119,0
|
|
20231128,142100,15277504,1119,1119,1119,1119,0
|
|
20231128,142000,15277504,1119,1119,1119,1119,0
|
|
20231128,141900,15277504,1119,1119,1119,1119,0
|
|
20231128,141800,15277504,1119,1119,1119,1119,0
|
|
20231128,141700,15277504,1119,1130,1131,1119,13
|
|
20231128,141600,15262824,1119,1119,1119,1119,1
|
|
20231128,141500,15261705,1130,1130,1130,1119,4
|
|
20231128,141400,15257196,1119,1131,1131,1119,14
|
|
20231128,141300,15241415,1120,1120,1120,1120,1
|
|
20231128,141200,15240295,1129,1118,1129,1118,57
|
|
20231128,141100,15176164,1123,1122,1123,1122,18
|
|
20231128,141000,15155960,1118,1118,1118,1118,0
|
|
20231128,140900,15155960,1118,1118,1118,1118,1
|
|
20231128,140800,15154842,1120,1120,1120,1120,0
|
|
20231128,140700,15154842,1120,1120,1120,1120,0
|
|
20231128,140600,15154842,1120,1120,1120,1120,3
|
|
20231128,140500,15151482,1117,1117,1117,1117,0
|
|
20231128,140400,15151482,1117,1117,1117,1117,0
|
|
20231128,140300,15151482,1117,1117,1117,1117,0
|
|
20231128,140200,15151482,1117,1117,1117,1117,0
|
|
20231128,140100,15151482,1117,1117,1117,1117,0
|
|
20231128,140000,15151482,1117,1117,1117,1117,0
|
|
20231128,135900,15151482,1117,1117,1117,1117,0
|
|
20231128,135800,15151482,1117,1117,1117,1117,0
|
|
20231128,135700,15151482,1117,1117,1117,1117,0
|
|
20231128,135600,15151482,1117,1117,1117,1117,0
|
|
20231128,135500,15151482,1117,1117,1117,1117,0
|
|
20231128,135400,15151482,1117,1117,1117,1117,0
|
|
20231128,135300,15151482,1117,1117,1117,1117,0
|
|
20231128,135200,15151482,1117,1117,1117,1117,0
|
|
20231128,135100,15151482,1117,1117,1117,1117,200
|
|
20231128,135000,14928082,1117,1117,1117,1117,0
|
|
20231128,134900,14928082,1117,1117,1117,1117,0
|
|
20231128,134800,14928082,1117,1117,1117,1117,0
|
|
20231128,134700,14928082,1117,1117,1117,1117,0
|
|
20231128,134600,14928082,1117,1117,1117,1117,350
|
|
20231128,134500,14537132,1117,1117,1117,1117,0
|
|
20231128,134400,14537132,1117,1117,1117,1117,0
|
|
20231128,134300,14537132,1117,1117,1117,1117,0
|
|
20231128,134200,14537132,1117,1117,1117,1117,0
|
|
20231128,134100,14537132,1117,1117,1117,1117,0
|
|
20231128,134000,14537132,1117,1119,1119,1117,1129
|
|
20231128,133900,13273913,1119,1119,1119,1119,0
|
|
20231128,133800,13273913,1119,1119,1119,1119,0
|
|
20231128,133700,13273913,1119,1119,1119,1119,1
|
|
20231128,133600,13272794,1123,1123,1123,1123,0
|
|
20231128,133500,13272794,1123,1123,1123,1123,0
|
|
20231128,133400,13272794,1123,1123,1123,1123,0
|
|
20231128,133300,13272794,1123,1123,1123,1123,0
|
|
20231128,133200,13272794,1123,1123,1123,1123,0
|
|
20231128,133100,13272794,1123,1123,1123,1123,0
|
|
20231128,133000,13272794,1123,1123,1123,1123,0
|
|
20231128,132900,13272794,1123,1123,1123,1123,0
|
|
20231128,132800,13272794,1123,1119,1123,1119,6
|
|
20231128,132700,13266062,1122,1122,1122,1122,0
|
|
20231128,132600,13266062,1122,1122,1122,1122,0
|
|
20231128,132500,13266062,1122,1122,1122,1122,0
|
|
20231128,132400,13266062,1122,1122,1122,1122,0
|
|
20231128,132300,13266062,1122,1122,1122,1122,10
|
|
20231128,132200,13254842,1117,1117,1117,1117,0
|
|
20231128,132100,13254842,1117,1117,1117,1117,0
|
|
20231128,132000,13254842,1117,1117,1117,1117,0
|
|
20231128,131900,13254842,1117,1117,1117,1117,0
|
|
20231128,131800,13254842,1117,1117,1117,1117,0
|
|
20231128,131700,13254842,1117,1117,1117,1117,0
|
|
20231128,131600,13254842,1117,1117,1117,1117,0
|
|
20231128,131500,13254842,1117,1117,1117,1117,0
|
|
20231128,131400,13254842,1117,1117,1117,1117,0
|
|
20231128,131300,13254842,1117,1117,1117,1117,0
|
|
20231128,131200,13254842,1117,1117,1117,1117,0
|
|
20231128,131100,13254842,1117,1117,1117,1117,0
|
|
20231128,131000,13254842,1117,1117,1117,1117,0
|
|
20231128,130900,13254842,1117,1117,1117,1117,0
|
|
20231128,130800,13254842,1117,1117,1117,1117,0
|
|
20231128,130700,13254842,1117,1117,1117,1117,0
|
|
20231128,130600,13254842,1117,1117,1117,1117,0
|
|
20231128,130500,13254842,1117,1117,1117,1117,0
|
|
20231128,130400,13254842,1117,1119,1119,1117,2
|
|
20231128,130300,13252606,1130,1130,1130,1130,0
|
|
20231128,130200,13252606,1130,1130,1130,1130,0
|
|
20231128,130100,13252606,1130,1130,1130,1130,0
|
|
20231128,130000,13252606,1130,1125,1130,1125,4
|
|
20231128,125900,13248095,1115,1115,1115,1115,1
|
|
20231128,125800,13246980,1115,1115,1115,1115,360
|
|
20231128,125700,12845580,1116,1116,1116,1116,5
|
|
20231128,125600,12840000,1116,1116,1116,1116,23
|
|
20231128,125500,12814332,1116,1116,1116,1116,0
|
|
20231128,125400,12814332,1116,1129,1130,1116,1287
|
|
20231128,125300,11376747,1118,1118,1118,1118,0
|
|
20231128,125200,11376747,1118,1118,1118,1118,0
|
|
20231128,125100,11376747,1118,1118,1118,1118,0
|
|
20231128,125000,11376747,1118,1118,1118,1118,0
|
|
20231128,124900,11376747,1118,1118,1118,1118,0
|
|
20231128,124800,11376747,1118,1118,1118,1118,0
|
|
20231128,124700,11376747,1118,1127,1128,1118,15
|
|
20231128,124600,11359838,1128,1128,1128,1128,1
|
|
20231128,124500,11358710,1118,1118,1118,1118,0
|
|
20231128,124400,11358710,1118,1118,1118,1118,0
|
|
20231128,124300,11358710,1118,1118,1118,1118,0
|
|
20231128,124200,11358710,1118,1118,1118,1118,0
|
|
20231128,124100,11358710,1118,1118,1118,1118,0
|
|
20231128,124000,11358710,1118,1118,1118,1118,0
|
|
20231128,123900,11358710,1118,1118,1118,1118,0
|
|
20231128,123800,11358710,1118,1118,1118,1118,0
|
|
20231128,123700,11358710,1118,1128,1128,1118,91
|
|
20231128,123600,11256203,1128,1129,1129,1128,10
|
|
20231128,123500,11244918,1130,1133,1133,1130,20
|
|
20231128,123400,11222288,1133,1133,1133,1133,0
|
|
20231128,123300,11222288,1133,1133,1133,1133,0
|
|
20231128,123200,11222288,1133,1133,1133,1133,0
|
|
20231128,123100,11222288,1133,1133,1133,1133,0
|
|
20231128,123000,11222288,1133,1133,1133,1133,0
|
|
20231128,122900,11222288,1133,1133,1133,1133,0
|
|
20231128,122800,11222288,1133,1133,1133,1133,20
|
|
20231128,122700,11199628,1133,1121,1133,1121,786
|
|
20231128,122600,10309104,1131,1123,1131,1119,503
|
|
20231128,122500,9742000,1119,1119,1119,1119,0
|
|
20231128,122400,9742000,1119,1119,1119,1119,20
|
|
20231128,122300,9719620,1118,1118,1118,1118,0
|
|
20231128,122200,9719620,1118,1118,1118,1118,0
|
|
20231128,122100,9719620,1118,1118,1118,1118,0
|
|
20231128,122000,9719620,1118,1118,1118,1118,0
|
|
20231128,121900,9719620,1118,1118,1118,1118,0
|
|
20231128,121800,9719620,1118,1118,1118,1118,0
|
|
20231128,121700,9719620,1118,1118,1118,1118,0
|
|
20231128,121600,9719620,1118,1118,1118,1118,0
|
|
20231128,121500,9719620,1118,1119,1119,1118,31
|
|
20231128,121400,9684932,1119,1119,1119,1119,0
|
|
20231128,121300,9684932,1119,1119,1119,1119,0
|
|
20231128,121200,9684932,1119,1119,1119,1119,1
|
|
20231128,121100,9683813,1118,1118,1118,1118,0
|
|
20231128,121000,9683813,1118,1118,1118,1118,0
|
|
20231128,120900,9683813,1118,1118,1118,1118,0
|
|
20231128,120800,9683813,1118,1118,1118,1118,0
|
|
20231128,120700,9683813,1118,1118,1118,1118,0
|
|
20231128,120600,9683813,1118,1118,1118,1118,1
|
|
20231128,120500,9682695,1126,1126,1126,1126,10
|
|
20231128,120400,9671435,1117,1117,1117,1117,0
|
|
20231128,120300,9671435,1117,1117,1117,1117,0
|
|
20231128,120200,9671435,1117,1117,1117,1117,0
|
|
20231128,120100,9671435,1117,1117,1117,1117,0
|
|
20231128,120000,9671435,1117,1117,1117,1117,0
|
|
20231128,115900,9671435,1117,1117,1117,1117,0
|
|
20231128,115800,9671435,1117,1117,1117,1117,0
|
|
20231128,115700,9671435,1117,1117,1117,1117,0
|
|
20231128,115600,9671435,1117,1117,1117,1117,0
|
|
20231128,115500,9671435,1117,1117,1117,1117,0
|
|
20231128,115400,9671435,1117,1117,1117,1117,0
|
|
20231128,115300,9671435,1117,1117,1117,1117,0
|
|
20231128,115200,9671435,1117,1117,1117,1117,0
|
|
20231128,115100,9671435,1117,1117,1117,1117,0
|
|
20231128,115000,9671435,1117,1117,1117,1117,0
|
|
20231128,114900,9671435,1117,1117,1117,1117,0
|
|
20231128,114800,9671435,1117,1119,1119,1117,30
|
|
20231128,114700,9637886,1119,1121,1121,1119,100
|
|
20231128,114600,9525884,1120,1127,1127,1120,10
|
|
20231128,114500,9514621,1120,1121,1121,1120,3017
|
|
20231128,114400,6135577,1121,1121,1121,1121,0
|
|
20231128,114300,6135577,1121,1121,1121,1121,0
|
|
20231128,114200,6135577,1121,1121,1121,1121,0
|
|
20231128,114100,6135577,1121,1121,1121,1121,1870
|
|
20231128,114000,4039307,1120,1120,1120,1120,1
|
|
20231128,113900,4038187,1120,1120,1120,1120,0
|
|
20231128,113800,4038187,1120,1120,1120,1120,0
|
|
20231128,113700,4038187,1120,1120,1120,1120,0
|
|
20231128,113600,4038187,1120,1120,1120,1120,0
|
|
20231128,113500,4038187,1120,1120,1120,1120,1
|
|
20231128,113400,4037067,1121,1121,1121,1121,20
|
|
20231128,113300,4014647,1120,1120,1120,1120,1
|
|
20231128,113200,4013527,1121,1121,1121,1121,0
|
|
20231128,113100,4013527,1121,1121,1121,1121,100
|
|
20231128,113000,3901427,1120,1120,1120,1120,1
|
|
20231128,112900,3900307,1121,1121,1121,1121,43
|
|
20231128,112800,3852104,1121,1121,1121,1121,0
|
|
20231128,112700,3852104,1121,1121,1121,1121,0
|
|
20231128,112600,3852104,1121,1121,1121,1121,0
|
|
20231128,112500,3852104,1121,1121,1121,1121,0
|
|
20231128,112400,3852104,1121,1121,1121,1121,0
|
|
20231128,112300,3852104,1121,1121,1121,1121,0
|
|
20231128,112200,3852104,1121,1121,1121,1121,0
|
|
20231128,112100,3852104,1121,1121,1121,1121,0
|
|
20231128,112000,3852104,1121,1121,1121,1121,0
|
|
20231128,111900,3852104,1121,1121,1121,1121,0
|
|
20231128,111800,3852104,1121,1121,1121,1121,0
|
|
20231128,111700,3852104,1121,1121,1121,1121,0
|
|
20231128,111600,3852104,1121,1121,1121,1121,1
|
|
20231128,111500,3850983,1128,1128,1128,1128,0
|
|
20231128,111400,3850983,1128,1128,1128,1128,0
|
|
20231128,111300,3850983,1128,1128,1128,1128,0
|
|
20231128,111200,3850983,1128,1128,1128,1128,0
|
|
20231128,111100,3850983,1128,1128,1128,1128,0
|
|
20231128,111000,3850983,1128,1128,1128,1128,0
|
|
20231128,110900,3850983,1128,1128,1128,1128,2
|
|
20231128,110800,3848727,1128,1128,1128,1128,0
|
|
20231128,110700,3848727,1128,1128,1128,1128,0
|
|
20231128,110600,3848727,1128,1128,1128,1128,0
|
|
20231128,110500,3848727,1128,1128,1128,1128,10
|
|
20231128,110400,3837447,1121,1121,1121,1121,0
|
|
20231128,110300,3837447,1121,1121,1121,1121,0
|
|
20231128,110200,3837447,1121,1121,1121,1121,0
|
|
20231128,110100,3837447,1121,1121,1121,1121,0
|
|
20231128,110000,3837447,1121,1121,1121,1121,0
|
|
20231128,105900,3837447,1121,1121,1121,1121,0
|
|
20231128,105800,3837447,1121,1121,1121,1121,0
|
|
20231128,105700,3837447,1121,1121,1121,1121,1
|
|
20231128,105600,3836326,1121,1121,1121,1121,0
|
|
20231128,105500,3836326,1121,1121,1121,1121,8
|
|
20231128,105400,3827358,1121,1121,1121,1121,0
|
|
20231128,105300,3827358,1121,1121,1121,1121,0
|
|
20231128,105200,3827358,1121,1121,1121,1121,0
|
|
20231128,105100,3827358,1121,1121,1121,1121,0
|
|
20231128,105000,3827358,1121,1121,1121,1121,1
|
|
20231128,104900,3826237,1128,1121,1128,1121,2
|
|
20231128,104800,3823988,1128,1128,1128,1128,0
|
|
20231128,104700,3823988,1128,1128,1128,1128,0
|
|
20231128,104600,3823988,1128,1128,1128,1128,1
|
|
20231128,104500,3822860,1120,1120,1120,1120,0
|
|
20231128,104400,3822860,1120,1120,1120,1120,0
|
|
20231128,104300,3822860,1120,1120,1120,1120,0
|
|
20231128,104200,3822860,1120,1120,1120,1120,0
|
|
20231128,104100,3822860,1120,1120,1120,1120,0
|
|
20231128,104000,3822860,1120,1120,1120,1120,0
|
|
20231128,103900,3822860,1120,1120,1120,1120,0
|
|
20231128,103800,3822860,1120,1120,1120,1120,0
|
|
20231128,103700,3822860,1120,1120,1120,1120,0
|
|
20231128,103600,3822860,1120,1120,1120,1120,0
|
|
20231128,103500,3822860,1120,1120,1120,1120,0
|
|
20231128,103400,3822860,1120,1120,1120,1120,0
|
|
20231128,103300,3822860,1120,1120,1120,1120,0
|
|
20231128,103200,3822860,1120,1120,1120,1120,0
|
|
20231128,103100,3822860,1120,1121,1121,1120,2
|
|
20231128,103000,3820619,1128,1121,1128,1121,108
|
|
20231128,102900,3699488,1121,1121,1121,1121,0
|
|
20231128,102800,3699488,1121,1121,1121,1121,0
|
|
20231128,102700,3699488,1121,1121,1121,1121,0
|
|
20231128,102600,3699488,1121,1128,1128,1121,20
|
|
20231128,102500,3676998,1121,1121,1121,1121,0
|
|
20231128,102400,3676998,1121,1121,1121,1121,0
|
|
20231128,102300,3676998,1121,1121,1121,1121,0
|
|
20231128,102200,3676998,1121,1121,1121,1121,7
|
|
20231128,102100,3669151,1121,1128,1128,1121,2
|
|
20231128,102000,3666902,1121,1127,1128,1121,409
|
|
20231128,101900,3208386,1128,1128,1128,1128,4
|
|
20231128,101800,3203874,1128,1128,1128,1128,0
|
|
20231128,101700,3203874,1128,1128,1128,1128,1
|
|
20231128,101600,3202746,1137,1137,1137,1137,0
|
|
20231128,101500,3202746,1137,1137,1137,1137,0
|
|
20231128,101400,3202746,1137,1137,1137,1137,0
|
|
20231128,101300,3202746,1137,1137,1137,1137,0
|
|
20231128,101200,3202746,1137,1129,1137,1129,80
|
|
20231128,101100,3112418,1139,1139,1139,1139,0
|
|
20231128,101000,3112418,1139,1139,1139,1139,0
|
|
20231128,100900,3112418,1139,1139,1139,1139,0
|
|
20231128,100800,3112418,1139,1139,1139,1139,0
|
|
20231128,100700,3112418,1139,1139,1139,1139,0
|
|
20231128,100600,3112418,1139,1139,1139,1139,0
|
|
20231128,100500,3112418,1139,1139,1139,1139,0
|
|
20231128,100400,3112418,1139,1139,1139,1139,0
|
|
20231128,100300,3112418,1139,1139,1139,1139,0
|
|
20231128,100200,3112418,1139,1139,1139,1139,0
|
|
20231128,100100,3112418,1139,1139,1139,1139,0
|
|
20231128,100000,3112418,1139,1139,1139,1139,0
|
|
20231128,095900,3112418,1139,1139,1139,1139,0
|
|
20231128,095800,3112418,1139,1139,1139,1139,0
|
|
20231128,095700,3112418,1139,1139,1139,1139,0
|
|
20231128,095600,3112418,1139,1139,1139,1139,0
|
|
20231128,095500,3112418,1139,1139,1139,1139,0
|
|
20231128,095400,3112418,1139,1139,1139,1139,2
|
|
20231128,095300,3110140,1129,1129,1129,1129,1
|
|
20231128,095200,3109011,1140,1140,1140,1140,500
|
|
20231128,095100,2539011,1139,1139,1139,1139,0
|
|
20231128,095000,2539011,1139,1139,1139,1139,0
|
|
20231128,094900,2539011,1139,1139,1139,1139,0
|
|
20231128,094800,2539011,1139,1139,1139,1139,0
|
|
20231128,094700,2539011,1139,1139,1139,1139,0
|
|
20231128,094600,2539011,1139,1139,1139,1139,0
|
|
20231128,094500,2539011,1139,1139,1139,1139,1350
|
|
20231128,094400,1001361,1139,1139,1139,1139,0
|
|
20231128,094300,1001361,1139,1139,1139,1139,0
|
|
20231128,094200,1001361,1139,1139,1139,1139,0
|
|
20231128,094100,1001361,1139,1139,1139,1139,0
|
|
20231128,094000,1001361,1139,1139,1139,1139,0
|
|
20231128,093900,1001361,1139,1139,1139,1139,0
|
|
20231128,093800,1001361,1139,1129,1139,1129,5
|
|
20231128,093700,995686,1131,1140,1140,1131,8
|
|
20231128,093600,986629,1139,1139,1139,1139,0
|
|
20231128,093500,986629,1139,1139,1139,1139,2
|
|
20231128,093400,984351,1131,1131,1131,1131,0
|
|
20231128,093300,984351,1131,1131,1131,1131,0
|
|
20231128,093200,984351,1131,1140,1140,1131,4
|
|
20231128,093100,979800,1141,1141,1141,1141,0
|
|
20231128,093000,979800,1141,1141,1141,1141,0
|
|
20231128,092900,979800,1141,1141,1141,1141,0
|
|
20231128,092800,979800,1141,1141,1141,1141,0
|
|
20231128,092700,979800,1141,1141,1141,1141,0
|
|
20231128,092600,979800,1141,1141,1141,1141,0
|
|
20231128,092500,979800,1141,1141,1141,1131,4
|
|
20231128,092400,975246,1131,1127,1144,1127,8
|
|
20231128,092300,966161,1129,1146,1146,1129,11
|
|
20231128,092200,953639,1135,1135,1135,1135,0
|
|
20231128,092100,953639,1135,1135,1135,1135,0
|
|
20231128,092000,953639,1135,1135,1135,1135,0
|
|
20231128,091900,953639,1135,1144,1146,1135,618
|
|
20231128,091800,245564,1133,1133,1133,1133,0
|
|
20231128,091700,245564,1133,1133,1133,1133,0
|
|
20231128,091600,245564,1133,1133,1133,1133,0
|
|
20231128,091500,245564,1133,1133,1133,1133,0
|
|
20231128,091400,245564,1133,1133,1133,1133,0
|
|
20231128,091300,245564,1133,1144,1144,1133,2
|
|
20231128,091200,243287,1133,1145,1145,1133,2
|
|
20231128,091100,241009,1135,1146,1148,1133,9
|
|
20231128,091000,230726,1135,1146,1148,1135,6
|
|
20231128,090900,223868,1135,1146,1148,1135,4
|
|
20231128,090800,219293,1135,1147,1148,1133,15
|
|
20231128,090700,202179,1137,1144,1148,1137,3
|
|
20231128,090600,198750,1133,1144,1148,1133,22
|
|
20231128,090500,173564,1133,1133,1133,1133,0
|
|
20231128,090400,173564,1133,1135,1135,1133,2
|
|
20231128,090300,171296,1137,1136,1150,1136,121
|
|
20231128,090200,32597,1136,1127,1136,1127,15
|
|
20231128,090100,15610,1115,1115,1115,1115,0
|
|
20231128,090000,15610,1115,1115,1115,1115,14
|