599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185600,37505475,3715,3715,3715,3715,56
|
|
20231122,185500,37505475,3715,3715,3715,3715,0
|
|
20231122,185400,37505475,3715,3715,3715,3715,0
|
|
20231122,185300,37505475,3715,3715,3715,3715,0
|
|
20231122,185200,37505475,3715,3715,3715,3715,0
|
|
20231122,185100,37505475,3715,3715,3715,3715,0
|
|
20231122,185000,37505475,3715,3715,3715,3715,0
|
|
20231122,184900,37505475,3715,3715,3715,3715,0
|
|
20231122,184800,37505475,3715,3715,3715,3715,0
|
|
20231122,184700,37505475,3715,3715,3715,3715,0
|
|
20231122,184600,37505475,3715,3715,3715,3715,0
|
|
20231122,184500,37505475,3715,3715,3715,3715,0
|
|
20231122,184400,37505475,3715,3715,3715,3715,0
|
|
20231122,184300,37505475,3715,3715,3715,3715,0
|
|
20231122,184200,37505475,3715,3715,3715,3715,0
|
|
20231122,184100,37505475,3715,3715,3715,3715,0
|
|
20231122,184000,37505475,3715,3715,3715,3715,0
|
|
20231122,183900,37505475,3715,3715,3715,3715,0
|
|
20231122,183800,37505475,3715,3715,3715,3715,0
|
|
20231122,183700,37505475,3715,3715,3715,3715,0
|
|
20231122,183600,37505475,3715,3715,3715,3715,0
|
|
20231122,183500,37505475,3715,3715,3715,3715,0
|
|
20231122,183400,37505475,3715,3715,3715,3715,0
|
|
20231122,183300,37505475,3715,3715,3715,3715,0
|
|
20231122,183200,37505475,3715,3715,3715,3715,0
|
|
20231122,183100,37505475,3715,3715,3715,3715,0
|
|
20231122,183000,37505475,3715,3715,3715,3715,0
|
|
20231122,182900,37505475,3715,3715,3715,3715,0
|
|
20231122,182800,37505475,3715,3715,3715,3715,0
|
|
20231122,182700,37505475,3715,3715,3715,3715,0
|
|
20231122,182600,37505475,3715,3715,3715,3715,56
|
|
20231122,182500,37505475,3715,3715,3715,3715,0
|
|
20231122,182400,37505475,3715,3715,3715,3715,0
|
|
20231122,182300,37505475,3715,3715,3715,3715,0
|
|
20231122,182200,37505475,3715,3715,3715,3715,0
|
|
20231122,182100,37505475,3715,3715,3715,3715,0
|
|
20231122,182000,37505475,3715,3715,3715,3715,0
|
|
20231122,181900,37505475,3715,3715,3715,3715,0
|
|
20231122,181800,37505475,3715,3715,3715,3715,0
|
|
20231122,181700,37505475,3715,3715,3715,3715,0
|
|
20231122,181600,37505475,3715,3715,3715,3715,0
|
|
20231122,181500,37505475,3715,3715,3715,3715,0
|
|
20231122,181400,37505475,3715,3715,3715,3715,0
|
|
20231122,181300,37505475,3715,3715,3715,3715,0
|
|
20231122,181200,37505475,3715,3715,3715,3715,0
|
|
20231122,181100,37505475,3715,3715,3715,3715,0
|
|
20231122,181000,37505475,3715,3715,3715,3715,0
|
|
20231122,180900,37505475,3715,3715,3715,3715,0
|
|
20231122,180800,37505475,3715,3715,3715,3715,0
|
|
20231122,180700,37505475,3715,3715,3715,3715,0
|
|
20231122,180600,37505475,3715,3715,3715,3715,0
|
|
20231122,180500,37505475,3715,3715,3715,3715,0
|
|
20231122,180400,37505475,3715,3715,3715,3715,0
|
|
20231122,180300,37505475,3715,3715,3715,3715,0
|
|
20231122,180200,37505475,3715,3715,3715,3715,0
|
|
20231122,180100,37505475,3715,3715,3715,3715,0
|
|
20231122,180000,37505475,3715,3715,3715,3715,0
|
|
20231122,175900,37505475,3715,3715,3715,3715,0
|
|
20231122,175800,37505475,3715,3715,3715,3715,0
|
|
20231122,175700,37505475,3715,3715,3715,3715,0
|
|
20231122,175600,37505475,3715,3715,3715,3715,56
|
|
20231122,175500,37505475,3715,3715,3715,3715,0
|
|
20231122,175400,37505475,3715,3715,3715,3715,0
|
|
20231122,175300,37505475,3715,3715,3715,3715,0
|
|
20231122,175200,37505475,3715,3715,3715,3715,0
|
|
20231122,175100,37505475,3715,3715,3715,3715,0
|
|
20231122,175000,37505475,3715,3715,3715,3715,0
|
|
20231122,174900,37505475,3715,3715,3715,3715,0
|
|
20231122,174800,37505475,3715,3715,3715,3715,0
|
|
20231122,174700,37505475,3715,3715,3715,3715,0
|
|
20231122,174600,37505475,3715,3715,3715,3715,0
|
|
20231122,174500,37505475,3715,3715,3715,3715,0
|
|
20231122,174400,37505475,3715,3715,3715,3715,0
|
|
20231122,174300,37505475,3715,3715,3715,3715,0
|
|
20231122,174200,37505475,3715,3715,3715,3715,0
|
|
20231122,174100,37505475,3715,3715,3715,3715,0
|
|
20231122,174000,37505475,3715,3715,3715,3715,0
|
|
20231122,173900,37505475,3715,3715,3715,3715,0
|
|
20231122,173800,37505475,3715,3715,3715,3715,0
|
|
20231122,173700,37505475,3715,3715,3715,3715,0
|
|
20231122,173600,37505475,3715,3715,3715,3715,0
|
|
20231122,173500,37505475,3715,3715,3715,3715,0
|
|
20231122,173400,37505475,3715,3715,3715,3715,0
|
|
20231122,173300,37505475,3715,3715,3715,3715,0
|
|
20231122,173200,37505475,3715,3715,3715,3715,0
|
|
20231122,173100,37505475,3715,3715,3715,3715,0
|
|
20231122,173000,37505475,3715,3715,3715,3715,0
|
|
20231122,172900,37505475,3715,3715,3715,3715,0
|
|
20231122,172800,37505475,3715,3715,3715,3715,0
|
|
20231122,172700,37505475,3715,3715,3715,3715,0
|
|
20231122,172600,37505475,3715,3715,3715,3715,56
|
|
20231122,172500,37505475,3715,3715,3715,3715,0
|
|
20231122,172400,37505475,3715,3715,3715,3715,0
|
|
20231122,172300,37505475,3715,3715,3715,3715,0
|
|
20231122,172200,37505475,3715,3715,3715,3715,0
|
|
20231122,172100,37505475,3715,3715,3715,3715,0
|
|
20231122,172000,37505475,3715,3715,3715,3715,0
|
|
20231122,171900,37505475,3715,3715,3715,3715,0
|
|
20231122,171800,37505475,3715,3715,3715,3715,0
|
|
20231122,171700,37505475,3715,3715,3715,3715,0
|
|
20231122,171600,37505475,3715,3715,3715,3715,0
|
|
20231122,171500,37505475,3715,3715,3715,3715,0
|
|
20231122,171400,37505475,3715,3715,3715,3715,0
|
|
20231122,171300,37505475,3715,3715,3715,3715,0
|
|
20231122,171200,37505475,3715,3715,3715,3715,0
|
|
20231122,171100,37505475,3715,3715,3715,3715,0
|
|
20231122,171000,37505475,3715,3715,3715,3715,0
|
|
20231122,170900,37505475,3715,3715,3715,3715,0
|
|
20231122,170800,37505475,3715,3715,3715,3715,0
|
|
20231122,170700,37505475,3715,3715,3715,3715,0
|
|
20231122,170600,37505475,3715,3715,3715,3715,0
|
|
20231122,170500,37505475,3715,3715,3715,3715,0
|
|
20231122,170400,37505475,3715,3715,3715,3715,0
|
|
20231122,170300,37505475,3715,3715,3715,3715,0
|
|
20231122,170200,37505475,3715,3715,3715,3715,0
|
|
20231122,170100,37505475,3715,3715,3715,3715,0
|
|
20231122,170000,37505475,3715,3715,3715,3715,0
|
|
20231122,165900,37505475,3715,3715,3715,3715,0
|
|
20231122,165800,37505475,3715,3715,3715,3715,0
|
|
20231122,165700,37505475,3715,3715,3715,3715,0
|
|
20231122,165600,37505475,3715,3715,3715,3715,56
|
|
20231122,165500,37505475,3715,3715,3715,3715,0
|
|
20231122,165400,37505475,3715,3715,3715,3715,0
|
|
20231122,165300,37505475,3715,3715,3715,3715,0
|
|
20231122,165200,37505475,3715,3715,3715,3715,0
|
|
20231122,165100,37505475,3715,3715,3715,3715,0
|
|
20231122,165000,37505475,3715,3715,3715,3715,0
|
|
20231122,164900,37505475,3715,3715,3715,3715,0
|
|
20231122,164800,37505475,3715,3715,3715,3715,0
|
|
20231122,164700,37505475,3715,3715,3715,3715,0
|
|
20231122,164600,37505475,3715,3715,3715,3715,0
|
|
20231122,164500,37505475,3715,3715,3715,3715,0
|
|
20231122,164400,37505475,3715,3715,3715,3715,0
|
|
20231122,164300,37505475,3715,3715,3715,3715,0
|
|
20231122,164200,37505475,3715,3715,3715,3715,0
|
|
20231122,164100,37505475,3715,3715,3715,3715,0
|
|
20231122,164000,37505475,3715,3715,3715,3715,0
|
|
20231122,163900,37505475,3715,3715,3715,3715,0
|
|
20231122,163800,37505475,3715,3715,3715,3715,0
|
|
20231122,163700,37505475,3715,3715,3715,3715,0
|
|
20231122,163600,37505475,3715,3715,3715,3715,0
|
|
20231122,163500,37505475,3715,3715,3715,3715,0
|
|
20231122,163400,37505475,3715,3715,3715,3715,0
|
|
20231122,163300,37505475,3715,3715,3715,3715,0
|
|
20231122,163200,37505475,3715,3715,3715,3715,0
|
|
20231122,163100,37505475,3715,3715,3715,3715,0
|
|
20231122,163000,37505475,3715,3715,3715,3715,0
|
|
20231122,162900,37505475,3715,3715,3715,3715,0
|
|
20231122,162800,37505475,3715,3715,3715,3715,0
|
|
20231122,162700,37505475,3715,3715,3715,3715,0
|
|
20231122,162600,37505475,3715,3715,3715,3715,56
|
|
20231122,162500,37505475,3715,3715,3715,3715,0
|
|
20231122,162400,37505475,3715,3715,3715,3715,0
|
|
20231122,162300,37505475,3715,3715,3715,3715,0
|
|
20231122,162200,37505475,3715,3715,3715,3715,0
|
|
20231122,162100,37505475,3715,3715,3715,3715,0
|
|
20231122,162000,37505475,3715,3715,3715,3715,0
|
|
20231122,161900,37505475,3715,3715,3715,3715,0
|
|
20231122,161800,37505475,3715,3715,3715,3715,0
|
|
20231122,161700,37505475,3715,3715,3715,3715,0
|
|
20231122,161600,37505475,3715,3715,3715,3715,0
|
|
20231122,161500,37505475,3715,3715,3715,3715,0
|
|
20231122,161400,37505475,3715,3715,3715,3715,0
|
|
20231122,161300,37505475,3715,3715,3715,3715,0
|
|
20231122,161200,37505475,3715,3715,3715,3715,0
|
|
20231122,161100,37505475,3715,3715,3715,3715,0
|
|
20231122,161000,37505475,3715,3715,3715,3715,0
|
|
20231122,160900,37505475,3715,3715,3715,3715,0
|
|
20231122,160800,37505475,3715,3715,3715,3715,0
|
|
20231122,160700,37505475,3715,3715,3715,3715,0
|
|
20231122,160600,37505475,3715,3715,3715,3715,0
|
|
20231122,160500,37505475,3715,3715,3715,3715,0
|
|
20231122,160400,37505475,3715,3715,3715,3715,0
|
|
20231122,160300,37505475,3715,3715,3715,3715,0
|
|
20231122,160200,37505475,3715,3715,3715,3715,0
|
|
20231122,160100,37505475,3715,3715,3715,3715,0
|
|
20231122,160000,37505475,3715,3715,3715,3715,0
|
|
20231122,155900,37505475,3715,3715,3715,3715,0
|
|
20231122,155800,37505475,3715,3715,3715,3715,0
|
|
20231122,155700,37505475,3715,3715,3715,3715,0
|
|
20231122,155600,37505475,3715,3715,3715,3715,56
|
|
20231122,155500,37505475,3715,3715,3715,3715,0
|
|
20231122,155400,37505475,3715,3715,3715,3715,0
|
|
20231122,155300,37505475,3715,3715,3715,3715,0
|
|
20231122,155200,37505475,3715,3715,3715,3715,0
|
|
20231122,155100,37505475,3715,3715,3715,3715,0
|
|
20231122,155000,37505475,3715,3715,3715,3715,0
|
|
20231122,154900,37505475,3715,3715,3715,3715,0
|
|
20231122,154800,37505475,3715,3715,3715,3715,0
|
|
20231122,154700,37505475,3715,3715,3715,3715,0
|
|
20231122,154600,37505475,3715,3715,3715,3715,0
|
|
20231122,154500,37505475,3715,3715,3715,3715,0
|
|
20231122,154400,37505475,3715,3715,3715,3715,0
|
|
20231122,154300,37505475,3715,3715,3715,3715,0
|
|
20231122,154200,37505475,3715,3715,3715,3715,0
|
|
20231122,154100,37505475,3715,3715,3715,3715,0
|
|
20231122,154000,37505475,3715,3715,3715,3715,0
|
|
20231122,153900,37505475,3715,3715,3715,3715,0
|
|
20231122,153800,37505475,3715,3715,3715,3715,0
|
|
20231122,153700,37505475,3715,3715,3715,3715,0
|
|
20231122,153600,37505475,3715,3715,3715,3715,0
|
|
20231122,153500,37505475,3715,3715,3715,3715,0
|
|
20231122,153400,37505475,3715,3715,3715,3715,0
|
|
20231122,153300,37505475,3715,3715,3715,3715,0
|
|
20231122,153200,37505475,3715,3715,3715,3715,0
|
|
20231122,153100,37505475,3715,3715,3715,3715,0
|
|
20231122,153000,37505475,3715,3715,3715,3715,56
|
|
20231122,152900,37297435,3710,3710,3710,3710,0
|
|
20231122,152800,37297435,3710,3710,3710,3710,0
|
|
20231122,152700,37297435,3710,3710,3710,3710,0
|
|
20231122,152600,37297435,3710,3710,3710,3710,0
|
|
20231122,152500,37297435,3710,3710,3710,3710,0
|
|
20231122,152400,37297435,3710,3710,3710,3710,0
|
|
20231122,152300,37297435,3710,3710,3710,3710,0
|
|
20231122,152200,37297435,3710,3710,3710,3710,0
|
|
20231122,152100,37297435,3710,3710,3710,3710,0
|
|
20231122,152000,37297435,3710,3710,3710,3710,0
|
|
20231122,151900,37297435,3710,3695,3710,3695,285
|
|
20231122,151800,36244345,3695,3695,3695,3695,0
|
|
20231122,151700,36244345,3695,3695,3695,3695,0
|
|
20231122,151600,36244345,3695,3695,3695,3695,0
|
|
20231122,151500,36244345,3695,3690,3695,3690,98
|
|
20231122,151400,35882335,3695,3695,3695,3695,0
|
|
20231122,151300,35882335,3695,3695,3695,3695,0
|
|
20231122,151200,35882335,3695,3695,3695,3695,0
|
|
20231122,151100,35882335,3695,3695,3695,3695,0
|
|
20231122,151000,35882335,3695,3695,3695,3695,0
|
|
20231122,150900,35882335,3695,3695,3695,3695,0
|
|
20231122,150800,35882335,3695,3695,3695,3695,0
|
|
20231122,150700,35882335,3695,3695,3695,3695,0
|
|
20231122,150600,35882335,3695,3695,3695,3695,0
|
|
20231122,150500,35882335,3695,3695,3695,3695,0
|
|
20231122,150400,35882335,3695,3695,3695,3695,0
|
|
20231122,150300,35882335,3695,3695,3695,3695,0
|
|
20231122,150200,35882335,3695,3695,3695,3695,0
|
|
20231122,150100,35882335,3695,3695,3695,3695,0
|
|
20231122,150000,35882335,3695,3695,3695,3695,0
|
|
20231122,145900,35882335,3695,3695,3695,3695,0
|
|
20231122,145800,35882335,3695,3695,3695,3695,0
|
|
20231122,145700,35882335,3695,3695,3695,3695,0
|
|
20231122,145600,35882335,3695,3695,3695,3695,0
|
|
20231122,145500,35882335,3695,3695,3695,3695,1
|
|
20231122,145400,35878640,3695,3695,3695,3695,0
|
|
20231122,145300,35878640,3695,3695,3695,3695,285
|
|
20231122,145200,34825565,3695,3695,3695,3695,0
|
|
20231122,145100,34825565,3695,3695,3695,3695,0
|
|
20231122,145000,34825565,3695,3695,3695,3695,0
|
|
20231122,144900,34825565,3695,3695,3695,3695,0
|
|
20231122,144800,34825565,3695,3695,3695,3695,1
|
|
20231122,144700,34821870,3700,3700,3700,3700,0
|
|
20231122,144600,34821870,3700,3700,3700,3700,0
|
|
20231122,144500,34821870,3700,3700,3700,3700,0
|
|
20231122,144400,34821870,3700,3700,3700,3700,0
|
|
20231122,144300,34821870,3700,3700,3700,3700,0
|
|
20231122,144200,34821870,3700,3700,3700,3700,0
|
|
20231122,144100,34821870,3700,3700,3700,3700,0
|
|
20231122,144000,34821870,3700,3700,3700,3700,137
|
|
20231122,143900,34314970,3700,3700,3700,3700,0
|
|
20231122,143800,34314970,3700,3700,3700,3700,1
|
|
20231122,143700,34311270,3710,3710,3710,3710,0
|
|
20231122,143600,34311270,3710,3710,3710,3710,0
|
|
20231122,143500,34311270,3710,3710,3710,3710,0
|
|
20231122,143400,34311270,3710,3710,3710,3710,0
|
|
20231122,143300,34311270,3710,3710,3710,3710,0
|
|
20231122,143200,34311270,3710,3710,3710,3710,0
|
|
20231122,143100,34311270,3710,3710,3710,3710,0
|
|
20231122,143000,34311270,3710,3710,3710,3710,0
|
|
20231122,142900,34311270,3710,3710,3710,3710,0
|
|
20231122,142800,34311270,3710,3710,3710,3710,0
|
|
20231122,142700,34311270,3710,3710,3710,3710,0
|
|
20231122,142600,34311270,3710,3710,3710,3710,0
|
|
20231122,142500,34311270,3710,3710,3710,3710,0
|
|
20231122,142400,34311270,3710,3710,3710,3710,0
|
|
20231122,142300,34311270,3710,3710,3710,3710,0
|
|
20231122,142200,34311270,3710,3710,3710,3710,0
|
|
20231122,142100,34311270,3710,3710,3710,3710,0
|
|
20231122,142000,34311270,3710,3710,3710,3710,0
|
|
20231122,141900,34311270,3710,3710,3710,3710,0
|
|
20231122,141800,34311270,3710,3710,3710,3710,0
|
|
20231122,141700,34311270,3710,3710,3710,3710,0
|
|
20231122,141600,34311270,3710,3710,3710,3710,0
|
|
20231122,141500,34311270,3710,3710,3710,3710,0
|
|
20231122,141400,34311270,3710,3710,3710,3710,0
|
|
20231122,141300,34311270,3710,3710,3710,3710,0
|
|
20231122,141200,34311270,3710,3710,3710,3710,0
|
|
20231122,141100,34311270,3710,3710,3710,3710,0
|
|
20231122,141000,34311270,3710,3710,3710,3710,0
|
|
20231122,140900,34311270,3710,3710,3710,3710,0
|
|
20231122,140800,34311270,3710,3710,3710,3710,0
|
|
20231122,140700,34311270,3710,3710,3710,3710,1
|
|
20231122,140600,34307560,3715,3715,3715,3715,0
|
|
20231122,140500,34307560,3715,3715,3715,3715,0
|
|
20231122,140400,34307560,3715,3715,3715,3715,0
|
|
20231122,140300,34307560,3715,3710,3715,3710,97
|
|
20231122,140200,33947210,3715,3715,3715,3715,0
|
|
20231122,140100,33947210,3715,3715,3715,3715,0
|
|
20231122,140000,33947210,3715,3715,3715,3715,0
|
|
20231122,135900,33947210,3715,3715,3715,3715,0
|
|
20231122,135800,33947210,3715,3715,3715,3715,0
|
|
20231122,135700,33947210,3715,3715,3715,3715,0
|
|
20231122,135600,33947210,3715,3715,3715,3715,0
|
|
20231122,135500,33947210,3715,3715,3715,3715,0
|
|
20231122,135400,33947210,3715,3715,3715,3715,0
|
|
20231122,135300,33947210,3715,3715,3715,3715,0
|
|
20231122,135200,33947210,3715,3715,3715,3715,0
|
|
20231122,135100,33947210,3715,3715,3715,3715,0
|
|
20231122,135000,33947210,3715,3715,3715,3715,0
|
|
20231122,134900,33947210,3715,3715,3715,3715,0
|
|
20231122,134800,33947210,3715,3715,3715,3715,0
|
|
20231122,134700,33947210,3715,3715,3715,3715,0
|
|
20231122,134600,33947210,3715,3715,3715,3715,0
|
|
20231122,134500,33947210,3715,3715,3715,3715,0
|
|
20231122,134400,33947210,3715,3715,3715,3715,0
|
|
20231122,134300,33947210,3715,3715,3715,3715,0
|
|
20231122,134200,33947210,3715,3715,3715,3715,0
|
|
20231122,134100,33947210,3715,3715,3715,3715,0
|
|
20231122,134000,33947210,3715,3715,3715,3715,0
|
|
20231122,133900,33947210,3715,3715,3715,3715,0
|
|
20231122,133800,33947210,3715,3715,3715,3715,0
|
|
20231122,133700,33947210,3715,3715,3715,3715,0
|
|
20231122,133600,33947210,3715,3715,3715,3715,0
|
|
20231122,133500,33947210,3715,3710,3715,3710,5
|
|
20231122,133400,33928640,3715,3715,3715,3715,0
|
|
20231122,133300,33928640,3715,3715,3715,3715,0
|
|
20231122,133200,33928640,3715,3715,3715,3715,0
|
|
20231122,133100,33928640,3715,3715,3715,3715,0
|
|
20231122,133000,33928640,3715,3715,3715,3715,0
|
|
20231122,132900,33928640,3715,3715,3715,3715,0
|
|
20231122,132800,33928640,3715,3715,3715,3715,0
|
|
20231122,132700,33928640,3715,3705,3715,3705,4
|
|
20231122,132600,33913795,3705,3705,3705,3705,0
|
|
20231122,132500,33913795,3705,3705,3705,3705,0
|
|
20231122,132400,33913795,3705,3705,3705,3705,0
|
|
20231122,132300,33913795,3705,3705,3705,3705,0
|
|
20231122,132200,33913795,3705,3705,3705,3705,0
|
|
20231122,132100,33913795,3705,3705,3705,3705,0
|
|
20231122,132000,33913795,3705,3705,3705,3705,0
|
|
20231122,131900,33913795,3705,3705,3705,3705,0
|
|
20231122,131800,33913795,3705,3705,3705,3705,0
|
|
20231122,131700,33913795,3705,3705,3705,3705,0
|
|
20231122,131600,33913795,3705,3705,3705,3705,0
|
|
20231122,131500,33913795,3705,3705,3705,3705,0
|
|
20231122,131400,33913795,3705,3705,3705,3705,0
|
|
20231122,131300,33913795,3705,3705,3705,3705,0
|
|
20231122,131200,33913795,3705,3705,3705,3705,0
|
|
20231122,131100,33913795,3705,3705,3705,3705,0
|
|
20231122,131000,33913795,3705,3705,3705,3705,0
|
|
20231122,130900,33913795,3705,3705,3705,3705,0
|
|
20231122,130800,33913795,3705,3705,3705,3705,0
|
|
20231122,130700,33913795,3705,3705,3705,3705,0
|
|
20231122,130600,33913795,3705,3705,3705,3705,0
|
|
20231122,130500,33913795,3705,3705,3705,3705,0
|
|
20231122,130400,33913795,3705,3705,3705,3705,0
|
|
20231122,130300,33913795,3705,3705,3705,3705,0
|
|
20231122,130200,33913795,3705,3705,3705,3705,0
|
|
20231122,130100,33913795,3705,3705,3705,3705,1
|
|
20231122,130000,33910090,3705,3705,3705,3705,0
|
|
20231122,125900,33910090,3705,3705,3705,3705,100
|
|
20231122,125800,33539590,3695,3695,3695,3695,0
|
|
20231122,125700,33539590,3695,3695,3695,3695,0
|
|
20231122,125600,33539590,3695,3695,3695,3695,0
|
|
20231122,125500,33539590,3695,3695,3695,3695,0
|
|
20231122,125400,33539590,3695,3695,3695,3695,0
|
|
20231122,125300,33539590,3695,3695,3695,3695,3
|
|
20231122,125200,33528505,3695,3695,3695,3695,0
|
|
20231122,125100,33528505,3695,3695,3695,3695,9
|
|
20231122,125000,33495250,3695,3695,3695,3695,0
|
|
20231122,124900,33495250,3695,3695,3695,3695,0
|
|
20231122,124800,33495250,3695,3695,3695,3695,0
|
|
20231122,124700,33495250,3695,3695,3695,3695,0
|
|
20231122,124600,33495250,3695,3695,3695,3695,0
|
|
20231122,124500,33495250,3695,3695,3695,3695,0
|
|
20231122,124400,33495250,3695,3695,3695,3695,0
|
|
20231122,124300,33495250,3695,3695,3695,3695,0
|
|
20231122,124200,33495250,3695,3695,3695,3695,0
|
|
20231122,124100,33495250,3695,3695,3695,3695,0
|
|
20231122,124000,33495250,3695,3695,3695,3695,0
|
|
20231122,123900,33495250,3695,3695,3695,3695,0
|
|
20231122,123800,33495250,3695,3695,3695,3695,0
|
|
20231122,123700,33495250,3695,3695,3695,3695,0
|
|
20231122,123600,33495250,3695,3695,3695,3695,0
|
|
20231122,123500,33495250,3695,3695,3695,3695,0
|
|
20231122,123400,33495250,3695,3695,3695,3695,0
|
|
20231122,123300,33495250,3695,3695,3695,3695,0
|
|
20231122,123200,33495250,3695,3695,3695,3695,0
|
|
20231122,123100,33495250,3695,3695,3695,3695,0
|
|
20231122,123000,33495250,3695,3695,3695,3695,0
|
|
20231122,122900,33495250,3695,3695,3695,3695,0
|
|
20231122,122800,33495250,3695,3695,3695,3695,0
|
|
20231122,122700,33495250,3695,3695,3695,3695,0
|
|
20231122,122600,33495250,3695,3695,3695,3695,0
|
|
20231122,122500,33495250,3695,3695,3695,3695,0
|
|
20231122,122400,33495250,3695,3695,3695,3695,0
|
|
20231122,122300,33495250,3695,3695,3695,3695,0
|
|
20231122,122200,33495250,3695,3695,3695,3695,0
|
|
20231122,122100,33495250,3695,3695,3695,3695,0
|
|
20231122,122000,33495250,3695,3700,3700,3695,100
|
|
20231122,121900,33125560,3710,3710,3710,3710,0
|
|
20231122,121800,33125560,3710,3710,3710,3710,5
|
|
20231122,121700,33107010,3710,3710,3710,3710,0
|
|
20231122,121600,33107010,3710,3710,3710,3710,0
|
|
20231122,121500,33107010,3710,3710,3710,3710,0
|
|
20231122,121400,33107010,3710,3710,3710,3710,2
|
|
20231122,121300,33099590,3700,3700,3700,3700,0
|
|
20231122,121200,33099590,3700,3700,3700,3700,0
|
|
20231122,121100,33099590,3700,3710,3710,3700,1615
|
|
20231122,121000,27113985,3715,3715,3715,3715,0
|
|
20231122,120900,27113985,3715,3715,3715,3715,0
|
|
20231122,120800,27113985,3715,3715,3715,3715,0
|
|
20231122,120700,27113985,3715,3715,3715,3715,0
|
|
20231122,120600,27113985,3715,3715,3715,3715,0
|
|
20231122,120500,27113985,3715,3715,3715,3715,0
|
|
20231122,120400,27113985,3715,3715,3715,3715,0
|
|
20231122,120300,27113985,3715,3715,3715,3715,0
|
|
20231122,120200,27113985,3715,3715,3715,3715,0
|
|
20231122,120100,27113985,3715,3715,3715,3715,0
|
|
20231122,120000,27113985,3715,3715,3715,3715,370
|
|
20231122,115900,25739435,3720,3720,3720,3720,0
|
|
20231122,115800,25739435,3720,3720,3720,3720,0
|
|
20231122,115700,25739435,3720,3720,3720,3720,0
|
|
20231122,115600,25739435,3720,3720,3720,3720,0
|
|
20231122,115500,25739435,3720,3720,3720,3720,0
|
|
20231122,115400,25739435,3720,3720,3720,3720,0
|
|
20231122,115300,25739435,3720,3720,3720,3720,0
|
|
20231122,115200,25739435,3720,3720,3720,3720,0
|
|
20231122,115100,25739435,3720,3720,3720,3720,0
|
|
20231122,115000,25739435,3720,3720,3720,3720,0
|
|
20231122,114900,25739435,3720,3720,3720,3720,0
|
|
20231122,114800,25739435,3720,3720,3720,3720,0
|
|
20231122,114700,25739435,3720,3720,3720,3720,0
|
|
20231122,114600,25739435,3720,3720,3720,3720,0
|
|
20231122,114500,25739435,3720,3720,3720,3720,0
|
|
20231122,114400,25739435,3720,3720,3720,3720,0
|
|
20231122,114300,25739435,3720,3720,3720,3720,0
|
|
20231122,114200,25739435,3720,3720,3720,3720,0
|
|
20231122,114100,25739435,3720,3720,3720,3720,0
|
|
20231122,114000,25739435,3720,3720,3720,3720,0
|
|
20231122,113900,25739435,3720,3720,3720,3720,0
|
|
20231122,113800,25739435,3720,3720,3720,3720,0
|
|
20231122,113700,25739435,3720,3720,3720,3720,0
|
|
20231122,113600,25739435,3720,3720,3720,3720,0
|
|
20231122,113500,25739435,3720,3720,3720,3720,0
|
|
20231122,113400,25739435,3720,3720,3720,3720,0
|
|
20231122,113300,25739435,3720,3720,3720,3720,0
|
|
20231122,113200,25739435,3720,3720,3720,3720,0
|
|
20231122,113100,25739435,3720,3720,3720,3720,0
|
|
20231122,113000,25739435,3720,3720,3720,3720,0
|
|
20231122,112900,25739435,3720,3720,3720,3720,0
|
|
20231122,112800,25739435,3720,3720,3720,3720,0
|
|
20231122,112700,25739435,3720,3720,3720,3720,0
|
|
20231122,112600,25739435,3720,3720,3720,3720,0
|
|
20231122,112500,25739435,3720,3720,3720,3720,0
|
|
20231122,112400,25739435,3720,3720,3720,3720,0
|
|
20231122,112300,25739435,3720,3720,3720,3720,0
|
|
20231122,112200,25739435,3720,3720,3720,3720,0
|
|
20231122,112100,25739435,3720,3720,3720,3720,1
|
|
20231122,112000,25735715,3720,3720,3720,3720,0
|
|
20231122,111900,25735715,3720,3720,3720,3720,0
|
|
20231122,111800,25735715,3720,3720,3720,3720,230
|
|
20231122,111700,24880115,3725,3715,3725,3715,271
|
|
20231122,111600,23872485,3715,3715,3715,3715,0
|
|
20231122,111500,23872485,3715,3715,3715,3715,0
|
|
20231122,111400,23872485,3715,3715,3715,3715,0
|
|
20231122,111300,23872485,3715,3715,3715,3715,0
|
|
20231122,111200,23872485,3715,3715,3715,3715,0
|
|
20231122,111100,23872485,3715,3715,3715,3715,0
|
|
20231122,111000,23872485,3715,3715,3715,3715,0
|
|
20231122,110900,23872485,3715,3715,3715,3715,0
|
|
20231122,110800,23872485,3715,3715,3715,3715,0
|
|
20231122,110700,23872485,3715,3710,3715,3710,2
|
|
20231122,110600,23865060,3720,3720,3720,3720,0
|
|
20231122,110500,23865060,3720,3720,3720,3720,0
|
|
20231122,110400,23865060,3720,3720,3720,3720,0
|
|
20231122,110300,23865060,3720,3710,3720,3700,767
|
|
20231122,110200,21019920,3720,3720,3720,3720,0
|
|
20231122,110100,21019920,3720,3720,3720,3720,0
|
|
20231122,110000,21019920,3720,3720,3720,3720,0
|
|
20231122,105900,21019920,3720,3720,3720,3720,0
|
|
20231122,105800,21019920,3720,3720,3720,3720,0
|
|
20231122,105700,21019920,3720,3720,3720,3720,0
|
|
20231122,105600,21019920,3720,3720,3720,3720,0
|
|
20231122,105500,21019920,3720,3720,3720,3720,0
|
|
20231122,105400,21019920,3720,3720,3720,3720,0
|
|
20231122,105300,21019920,3720,3720,3720,3720,0
|
|
20231122,105200,21019920,3720,3720,3720,3720,0
|
|
20231122,105100,21019920,3720,3720,3720,3720,0
|
|
20231122,105000,21019920,3720,3720,3720,3720,3
|
|
20231122,104900,21008760,3715,3715,3715,3715,0
|
|
20231122,104800,21008760,3715,3715,3715,3715,0
|
|
20231122,104700,21008760,3715,3715,3715,3715,0
|
|
20231122,104600,21008760,3715,3715,3715,3715,0
|
|
20231122,104500,21008760,3715,3715,3715,3715,0
|
|
20231122,104400,21008760,3715,3715,3715,3715,0
|
|
20231122,104300,21008760,3715,3715,3715,3715,0
|
|
20231122,104200,21008760,3715,3715,3715,3715,0
|
|
20231122,104100,21008760,3715,3715,3715,3715,0
|
|
20231122,104000,21008760,3715,3715,3715,3715,0
|
|
20231122,103900,21008760,3715,3715,3715,3715,72
|
|
20231122,103800,20741280,3715,3715,3715,3715,199
|
|
20231122,103700,20001995,3710,3710,3710,3710,0
|
|
20231122,103600,20001995,3710,3710,3710,3710,0
|
|
20231122,103500,20001995,3710,3710,3710,3710,0
|
|
20231122,103400,20001995,3710,3710,3710,3710,0
|
|
20231122,103300,20001995,3710,3710,3710,3710,0
|
|
20231122,103200,20001995,3710,3710,3710,3710,0
|
|
20231122,103100,20001995,3710,3710,3710,3710,0
|
|
20231122,103000,20001995,3710,3710,3710,3710,0
|
|
20231122,102900,20001995,3710,3710,3710,3710,0
|
|
20231122,102800,20001995,3710,3710,3710,3710,0
|
|
20231122,102700,20001995,3710,3710,3710,3710,0
|
|
20231122,102600,20001995,3710,3710,3710,3710,0
|
|
20231122,102500,20001995,3710,3710,3710,3710,0
|
|
20231122,102400,20001995,3710,3710,3710,3710,0
|
|
20231122,102300,20001995,3710,3710,3710,3710,0
|
|
20231122,102200,20001995,3710,3710,3710,3710,0
|
|
20231122,102100,20001995,3710,3710,3710,3710,0
|
|
20231122,102000,20001995,3710,3710,3710,3710,0
|
|
20231122,101900,20001995,3710,3710,3710,3710,1
|
|
20231122,101800,19998285,3720,3720,3720,3720,0
|
|
20231122,101700,19998285,3720,3720,3720,3720,0
|
|
20231122,101600,19998285,3720,3705,3720,3705,2
|
|
20231122,101500,19990860,3700,3700,3700,3700,0
|
|
20231122,101400,19990860,3700,3700,3700,3700,0
|
|
20231122,101300,19990860,3700,3700,3700,3700,0
|
|
20231122,101200,19990860,3700,3710,3710,3700,3846
|
|
20231122,101100,5752190,3710,3710,3710,3710,0
|
|
20231122,101000,5752190,3710,3710,3710,3710,0
|
|
20231122,100900,5752190,3710,3710,3710,3710,0
|
|
20231122,100800,5752190,3710,3710,3710,3710,0
|
|
20231122,100700,5752190,3710,3710,3710,3710,0
|
|
20231122,100600,5752190,3710,3710,3710,3710,0
|
|
20231122,100500,5752190,3710,3710,3710,3710,0
|
|
20231122,100400,5752190,3710,3710,3710,3710,0
|
|
20231122,100300,5752190,3710,3710,3710,3710,30
|
|
20231122,100200,5640890,3710,3710,3710,3710,0
|
|
20231122,100100,5640890,3710,3710,3710,3710,1
|
|
20231122,100000,5637180,3725,3725,3725,3725,0
|
|
20231122,095900,5637180,3725,3725,3725,3725,0
|
|
20231122,095800,5637180,3725,3725,3725,3725,0
|
|
20231122,095700,5637180,3725,3710,3725,3710,4
|
|
20231122,095600,5622305,3710,3710,3710,3710,0
|
|
20231122,095500,5622305,3710,3710,3710,3710,1
|
|
20231122,095400,5618595,3720,3700,3720,3700,301
|
|
20231122,095300,4498915,3720,3720,3720,3720,0
|
|
20231122,095200,4498915,3720,3710,3720,3710,3
|
|
20231122,095100,4487775,3720,3715,3720,3710,200
|
|
20231122,095000,3743800,3710,3710,3720,3710,151
|
|
20231122,094900,3182210,3715,3710,3715,3710,60
|
|
20231122,094800,2959315,3710,3710,3710,3710,0
|
|
20231122,094700,2959315,3710,3710,3710,3710,1
|
|
20231122,094600,2955605,3700,3700,3700,3700,0
|
|
20231122,094500,2955605,3700,3700,3700,3700,0
|
|
20231122,094400,2955605,3700,3700,3700,3700,0
|
|
20231122,094300,2955605,3700,3700,3700,3700,0
|
|
20231122,094200,2955605,3700,3700,3700,3700,0
|
|
20231122,094100,2955605,3700,3700,3700,3700,0
|
|
20231122,094000,2955605,3700,3700,3700,3700,0
|
|
20231122,093900,2955605,3700,3710,3710,3700,112
|
|
20231122,093800,2541195,3715,3715,3715,3715,0
|
|
20231122,093700,2541195,3715,3715,3715,3715,0
|
|
20231122,093600,2541195,3715,3715,3715,3715,0
|
|
20231122,093500,2541195,3715,3715,3715,3715,0
|
|
20231122,093400,2541195,3715,3715,3715,3715,0
|
|
20231122,093300,2541195,3715,3715,3715,3715,0
|
|
20231122,093200,2541195,3715,3715,3715,3715,0
|
|
20231122,093100,2541195,3715,3715,3715,3715,0
|
|
20231122,093000,2541195,3715,3715,3715,3715,0
|
|
20231122,092900,2541195,3715,3715,3715,3715,421
|
|
20231122,092800,977180,3715,3715,3715,3715,0
|
|
20231122,092700,977180,3715,3715,3715,3715,0
|
|
20231122,092600,977180,3715,3715,3715,3715,0
|
|
20231122,092500,977180,3715,3715,3715,3715,0
|
|
20231122,092400,977180,3715,3715,3715,3715,0
|
|
20231122,092300,977180,3715,3715,3715,3715,11
|
|
20231122,092200,936315,3720,3720,3720,3720,0
|
|
20231122,092100,936315,3720,3720,3720,3720,0
|
|
20231122,092000,936315,3720,3720,3720,3720,10
|
|
20231122,091900,899115,3720,3720,3720,3720,0
|
|
20231122,091800,899115,3720,3720,3720,3720,0
|
|
20231122,091700,899115,3720,3720,3720,3720,0
|
|
20231122,091600,899115,3720,3720,3720,3720,0
|
|
20231122,091500,899115,3720,3720,3720,3720,0
|
|
20231122,091400,899115,3720,3720,3720,3720,0
|
|
20231122,091300,899115,3720,3720,3720,3720,17
|
|
20231122,091200,835875,3715,3715,3715,3715,0
|
|
20231122,091100,835875,3715,3715,3715,3715,0
|
|
20231122,091000,835875,3715,3715,3715,3715,0
|
|
20231122,090900,835875,3715,3715,3715,3715,168
|
|
20231122,090800,211755,3715,3715,3715,3715,0
|
|
20231122,090700,211755,3715,3715,3715,3715,0
|
|
20231122,090600,211755,3715,3715,3715,3715,0
|
|
20231122,090500,211755,3715,3715,3715,3715,0
|
|
20231122,090400,211755,3715,3715,3715,3715,0
|
|
20231122,090300,211755,3715,3715,3715,3715,0
|
|
20231122,090200,211755,3715,3715,3715,3715,0
|
|
20231122,090100,211755,3715,3715,3715,3715,0
|
|
20231122,090000,211755,3715,3715,3715,3715,9
|