585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184200,73370884,1296,1296,1296,1296,536
|
|
20231123,184100,73370884,1296,1296,1296,1296,0
|
|
20231123,184000,73370884,1296,1296,1296,1296,0
|
|
20231123,183900,73370884,1296,1296,1296,1296,0
|
|
20231123,183800,73370884,1296,1296,1296,1296,0
|
|
20231123,183700,73370884,1296,1296,1296,1296,0
|
|
20231123,183600,73370884,1296,1296,1296,1296,0
|
|
20231123,183500,73370884,1296,1296,1296,1296,0
|
|
20231123,183400,73370884,1296,1296,1296,1296,0
|
|
20231123,183300,73370884,1296,1296,1296,1296,0
|
|
20231123,183200,73370884,1296,1296,1296,1296,0
|
|
20231123,183100,73370884,1296,1296,1296,1296,0
|
|
20231123,183000,73370884,1296,1296,1296,1296,0
|
|
20231123,182900,73370884,1296,1296,1296,1296,0
|
|
20231123,182800,73370884,1296,1296,1296,1296,0
|
|
20231123,182700,73370884,1296,1296,1296,1296,0
|
|
20231123,182600,73370884,1296,1296,1296,1296,0
|
|
20231123,182500,73370884,1296,1296,1296,1296,0
|
|
20231123,182400,73370884,1296,1296,1296,1296,0
|
|
20231123,182300,73370884,1296,1296,1296,1296,0
|
|
20231123,182200,73370884,1296,1296,1296,1296,0
|
|
20231123,182100,73370884,1296,1296,1296,1296,0
|
|
20231123,182000,73370884,1296,1296,1296,1296,0
|
|
20231123,181900,73370884,1296,1296,1296,1296,0
|
|
20231123,181800,73370884,1296,1296,1296,1296,0
|
|
20231123,181700,73370884,1296,1296,1296,1296,0
|
|
20231123,181600,73370884,1296,1296,1296,1296,0
|
|
20231123,181500,73370884,1296,1296,1296,1296,0
|
|
20231123,181400,73370884,1296,1296,1296,1296,0
|
|
20231123,181300,73370884,1296,1296,1296,1296,0
|
|
20231123,181200,73370884,1296,1296,1296,1296,536
|
|
20231123,181100,73370884,1296,1296,1296,1296,0
|
|
20231123,181000,73370884,1296,1296,1296,1296,0
|
|
20231123,180900,73370884,1296,1296,1296,1296,0
|
|
20231123,180800,73370884,1296,1296,1296,1296,0
|
|
20231123,180700,73370884,1296,1296,1296,1296,0
|
|
20231123,180600,73370884,1296,1296,1296,1296,0
|
|
20231123,180500,73370884,1296,1296,1296,1296,0
|
|
20231123,180400,73370884,1296,1296,1296,1296,0
|
|
20231123,180300,73370884,1296,1296,1296,1296,0
|
|
20231123,180200,73370884,1296,1296,1296,1296,0
|
|
20231123,180100,73370884,1296,1296,1296,1296,0
|
|
20231123,180000,73370884,1296,1296,1296,1296,0
|
|
20231123,175900,73370884,1296,1296,1296,1296,0
|
|
20231123,175800,73370884,1296,1296,1296,1296,0
|
|
20231123,175700,73370884,1296,1296,1296,1296,0
|
|
20231123,175600,73370884,1296,1296,1296,1296,0
|
|
20231123,175500,73370884,1296,1296,1296,1296,0
|
|
20231123,175400,73370884,1296,1296,1296,1296,0
|
|
20231123,175300,73370884,1296,1296,1296,1296,0
|
|
20231123,175200,73370884,1296,1296,1296,1296,0
|
|
20231123,175100,73370884,1296,1296,1296,1296,0
|
|
20231123,175000,73370884,1296,1296,1296,1296,0
|
|
20231123,174900,73370884,1296,1296,1296,1296,0
|
|
20231123,174800,73370884,1296,1296,1296,1296,0
|
|
20231123,174700,73370884,1296,1296,1296,1296,0
|
|
20231123,174600,73370884,1296,1296,1296,1296,0
|
|
20231123,174500,73370884,1296,1296,1296,1296,0
|
|
20231123,174400,73370884,1296,1296,1296,1296,0
|
|
20231123,174300,73370884,1296,1296,1296,1296,0
|
|
20231123,174200,73370884,1296,1296,1296,1296,536
|
|
20231123,174100,73370884,1296,1296,1296,1296,0
|
|
20231123,174000,73370884,1296,1296,1296,1296,0
|
|
20231123,173900,73370884,1296,1296,1296,1296,0
|
|
20231123,173800,73370884,1296,1296,1296,1296,0
|
|
20231123,173700,73370884,1296,1296,1296,1296,0
|
|
20231123,173600,73370884,1296,1296,1296,1296,0
|
|
20231123,173500,73370884,1296,1296,1296,1296,0
|
|
20231123,173400,73370884,1296,1296,1296,1296,0
|
|
20231123,173300,73370884,1296,1296,1296,1296,0
|
|
20231123,173200,73370884,1296,1296,1296,1296,0
|
|
20231123,173100,73370884,1296,1296,1296,1296,0
|
|
20231123,173000,73370884,1296,1296,1296,1296,0
|
|
20231123,172900,73370884,1296,1296,1296,1296,0
|
|
20231123,172800,73370884,1296,1296,1296,1296,0
|
|
20231123,172700,73370884,1296,1296,1296,1296,0
|
|
20231123,172600,73370884,1296,1296,1296,1296,0
|
|
20231123,172500,73370884,1296,1296,1296,1296,0
|
|
20231123,172400,73370884,1296,1296,1296,1296,0
|
|
20231123,172300,73370884,1296,1296,1296,1296,0
|
|
20231123,172200,73370884,1296,1296,1296,1296,0
|
|
20231123,172100,73370884,1296,1296,1296,1296,0
|
|
20231123,172000,73370884,1296,1296,1296,1296,0
|
|
20231123,171900,73370884,1296,1296,1296,1296,0
|
|
20231123,171800,73370884,1296,1296,1296,1296,0
|
|
20231123,171700,73370884,1296,1296,1296,1296,0
|
|
20231123,171600,73370884,1296,1296,1296,1296,0
|
|
20231123,171500,73370884,1296,1296,1296,1296,0
|
|
20231123,171400,73370884,1296,1296,1296,1296,0
|
|
20231123,171300,73370884,1296,1296,1296,1296,0
|
|
20231123,171200,73370884,1296,1296,1296,1296,536
|
|
20231123,171100,73370884,1296,1296,1296,1296,0
|
|
20231123,171000,73370884,1296,1296,1296,1296,0
|
|
20231123,170900,73370884,1296,1296,1296,1296,0
|
|
20231123,170800,73370884,1296,1296,1296,1296,0
|
|
20231123,170700,73370884,1296,1296,1296,1296,0
|
|
20231123,170600,73370884,1296,1296,1296,1296,0
|
|
20231123,170500,73370884,1296,1296,1296,1296,0
|
|
20231123,170400,73370884,1296,1296,1296,1296,0
|
|
20231123,170300,73370884,1296,1296,1296,1296,0
|
|
20231123,170200,73370884,1296,1296,1296,1296,0
|
|
20231123,170100,73370884,1296,1296,1296,1296,0
|
|
20231123,170000,73370884,1296,1296,1296,1296,0
|
|
20231123,165900,73370884,1296,1296,1296,1296,0
|
|
20231123,165800,73370884,1296,1296,1296,1296,0
|
|
20231123,165700,73370884,1296,1296,1296,1296,0
|
|
20231123,165600,73370884,1296,1296,1296,1296,0
|
|
20231123,165500,73370884,1296,1296,1296,1296,0
|
|
20231123,165400,73370884,1296,1296,1296,1296,0
|
|
20231123,165300,73370884,1296,1296,1296,1296,0
|
|
20231123,165200,73370884,1296,1296,1296,1296,0
|
|
20231123,165100,73370884,1296,1296,1296,1296,0
|
|
20231123,165000,73370884,1296,1296,1296,1296,0
|
|
20231123,164900,73370884,1296,1296,1296,1296,0
|
|
20231123,164800,73370884,1296,1296,1296,1296,0
|
|
20231123,164700,73370884,1296,1296,1296,1296,0
|
|
20231123,164600,73370884,1296,1296,1296,1296,0
|
|
20231123,164500,73370884,1296,1296,1296,1296,0
|
|
20231123,164400,73370884,1296,1296,1296,1296,0
|
|
20231123,164300,73370884,1296,1296,1296,1296,0
|
|
20231123,164200,73370884,1296,1296,1296,1296,536
|
|
20231123,164100,73370884,1296,1296,1296,1296,0
|
|
20231123,164000,73370884,1296,1296,1296,1296,0
|
|
20231123,163900,73370884,1296,1296,1296,1296,0
|
|
20231123,163800,73370884,1296,1296,1296,1296,0
|
|
20231123,163700,73370884,1296,1296,1296,1296,0
|
|
20231123,163600,73370884,1296,1296,1296,1296,0
|
|
20231123,163500,73370884,1296,1296,1296,1296,0
|
|
20231123,163400,73370884,1296,1296,1296,1296,0
|
|
20231123,163300,73370884,1296,1296,1296,1296,0
|
|
20231123,163200,73370884,1296,1296,1296,1296,0
|
|
20231123,163100,73370884,1296,1296,1296,1296,0
|
|
20231123,163000,73370884,1296,1296,1296,1296,0
|
|
20231123,162900,73370884,1296,1296,1296,1296,0
|
|
20231123,162800,73370884,1296,1296,1296,1296,0
|
|
20231123,162700,73370884,1296,1296,1296,1296,0
|
|
20231123,162600,73370884,1296,1296,1296,1296,0
|
|
20231123,162500,73370884,1296,1296,1296,1296,0
|
|
20231123,162400,73370884,1296,1296,1296,1296,0
|
|
20231123,162300,73370884,1296,1296,1296,1296,0
|
|
20231123,162200,73370884,1296,1296,1296,1296,0
|
|
20231123,162100,73370884,1296,1296,1296,1296,0
|
|
20231123,162000,73370884,1296,1296,1296,1296,0
|
|
20231123,161900,73370884,1296,1296,1296,1296,0
|
|
20231123,161800,73370884,1296,1296,1296,1296,0
|
|
20231123,161700,73370884,1296,1296,1296,1296,0
|
|
20231123,161600,73370884,1296,1296,1296,1296,0
|
|
20231123,161500,73370884,1296,1296,1296,1296,0
|
|
20231123,161400,73370884,1296,1296,1296,1296,0
|
|
20231123,161300,73370884,1296,1296,1296,1296,0
|
|
20231123,161200,73370884,1296,1296,1296,1296,536
|
|
20231123,161100,73370884,1296,1296,1296,1296,0
|
|
20231123,161000,73370884,1296,1296,1296,1296,0
|
|
20231123,160900,73370884,1296,1296,1296,1296,0
|
|
20231123,160800,73370884,1296,1296,1296,1296,0
|
|
20231123,160700,73370884,1296,1296,1296,1296,0
|
|
20231123,160600,73370884,1296,1296,1296,1296,0
|
|
20231123,160500,73370884,1296,1296,1296,1296,0
|
|
20231123,160400,73370884,1296,1296,1296,1296,0
|
|
20231123,160300,73370884,1296,1296,1296,1296,0
|
|
20231123,160200,73370884,1296,1296,1296,1296,0
|
|
20231123,160100,73370884,1296,1296,1296,1296,0
|
|
20231123,160000,73370884,1296,1296,1296,1296,0
|
|
20231123,155900,73370884,1296,1296,1296,1296,0
|
|
20231123,155800,73370884,1296,1296,1296,1296,0
|
|
20231123,155700,73370884,1296,1296,1296,1296,0
|
|
20231123,155600,73370884,1296,1296,1296,1296,0
|
|
20231123,155500,73370884,1296,1296,1296,1296,0
|
|
20231123,155400,73370884,1296,1296,1296,1296,0
|
|
20231123,155300,73370884,1296,1296,1296,1296,0
|
|
20231123,155200,73370884,1296,1296,1296,1296,0
|
|
20231123,155100,73370884,1296,1296,1296,1296,0
|
|
20231123,155000,73370884,1296,1296,1296,1296,0
|
|
20231123,154900,73370884,1296,1296,1296,1296,0
|
|
20231123,154800,73370884,1296,1296,1296,1296,0
|
|
20231123,154700,73370884,1296,1296,1296,1296,0
|
|
20231123,154600,73370884,1296,1296,1296,1296,0
|
|
20231123,154500,73370884,1296,1296,1296,1296,0
|
|
20231123,154400,73370884,1296,1296,1296,1296,0
|
|
20231123,154300,73370884,1296,1296,1296,1296,0
|
|
20231123,154200,73370884,1296,1296,1296,1296,536
|
|
20231123,154100,73370884,1296,1296,1296,1296,0
|
|
20231123,154000,73370884,1296,1296,1296,1296,0
|
|
20231123,153900,73370884,1296,1296,1296,1296,0
|
|
20231123,153800,73370884,1296,1296,1296,1296,0
|
|
20231123,153700,73370884,1296,1296,1296,1296,0
|
|
20231123,153600,73370884,1296,1296,1296,1296,0
|
|
20231123,153500,73370884,1296,1296,1296,1296,0
|
|
20231123,153400,73370884,1296,1296,1296,1296,0
|
|
20231123,153300,73370884,1296,1296,1296,1296,0
|
|
20231123,153200,73370884,1296,1296,1296,1296,0
|
|
20231123,153100,73370884,1296,1296,1296,1296,0
|
|
20231123,153000,73370884,1296,1296,1296,1296,536
|
|
20231123,152900,72676228,1296,1296,1296,1296,0
|
|
20231123,152800,72676228,1296,1296,1296,1296,0
|
|
20231123,152700,72676228,1296,1296,1296,1296,0
|
|
20231123,152600,72676228,1296,1296,1296,1296,0
|
|
20231123,152500,72676228,1296,1296,1296,1296,0
|
|
20231123,152400,72676228,1296,1296,1296,1296,0
|
|
20231123,152300,72676228,1296,1296,1296,1296,0
|
|
20231123,152200,72676228,1296,1296,1296,1296,0
|
|
20231123,152100,72676228,1296,1296,1296,1296,0
|
|
20231123,152000,72676228,1296,1296,1296,1296,0
|
|
20231123,151900,72676228,1296,1293,1296,1293,530
|
|
20231123,151800,71990935,1292,1292,1292,1292,0
|
|
20231123,151700,71990935,1292,1292,1292,1292,0
|
|
20231123,151600,71990935,1292,1292,1292,1292,4
|
|
20231123,151500,71985767,1293,1287,1293,1287,441
|
|
20231123,151400,71415800,1294,1294,1294,1294,0
|
|
20231123,151300,71415800,1294,1290,1294,1290,400
|
|
20231123,151200,70898441,1290,1287,1290,1287,312
|
|
20231123,151100,70496303,1287,1286,1287,1286,233
|
|
20231123,151000,70196461,1287,1286,1287,1286,90
|
|
20231123,150900,70080646,1286,1286,1286,1286,155
|
|
20231123,150800,69881316,1286,1282,1286,1282,727
|
|
20231123,150700,68946533,1281,1281,1281,1281,1
|
|
20231123,150600,68945252,1281,1282,1283,1281,48
|
|
20231123,150500,68883702,1281,1282,1283,1281,81
|
|
20231123,150400,68779938,1281,1285,1285,1281,1639
|
|
20231123,150300,66677189,1286,1286,1286,1286,0
|
|
20231123,150200,66677189,1286,1286,1286,1286,0
|
|
20231123,150100,66677189,1286,1286,1286,1286,11
|
|
20231123,150000,66663043,1286,1286,1286,1286,1
|
|
20231123,145900,66661757,1285,1285,1285,1285,0
|
|
20231123,145800,66661757,1285,1285,1285,1285,15
|
|
20231123,145700,66642482,1285,1285,1285,1285,0
|
|
20231123,145600,66642482,1285,1285,1285,1285,0
|
|
20231123,145500,66642482,1285,1285,1285,1285,0
|
|
20231123,145400,66642482,1285,1285,1285,1285,0
|
|
20231123,145300,66642482,1285,1285,1285,1285,0
|
|
20231123,145200,66642482,1285,1285,1285,1285,8
|
|
20231123,145100,66632202,1285,1285,1285,1285,0
|
|
20231123,145000,66632202,1285,1285,1285,1285,0
|
|
20231123,144900,66632202,1285,1285,1285,1285,0
|
|
20231123,144800,66632202,1285,1285,1285,1285,3
|
|
20231123,144700,66628347,1284,1284,1284,1284,0
|
|
20231123,144600,66628347,1284,1284,1284,1284,0
|
|
20231123,144500,66628347,1284,1284,1284,1284,152
|
|
20231123,144400,66433179,1284,1285,1285,1284,2
|
|
20231123,144300,66430610,1287,1287,1287,1287,1
|
|
20231123,144200,66429323,1287,1285,1287,1285,1028
|
|
20231123,144100,65106345,1287,1286,1287,1286,961
|
|
20231123,144000,63869539,1287,1287,1287,1287,25
|
|
20231123,143900,63837364,1287,1287,1287,1287,5
|
|
20231123,143800,63830929,1287,1286,1287,1286,12
|
|
20231123,143700,63815487,1286,1285,1286,1285,381
|
|
20231123,143600,63325522,1285,1284,1285,1284,107
|
|
20231123,143500,63188132,1286,1285,1286,1285,6
|
|
20231123,143400,63180420,1284,1285,1285,1284,2
|
|
20231123,143300,63177851,1285,1290,1290,1285,111
|
|
20231123,143200,63034709,1286,1286,1286,1286,23
|
|
20231123,143100,63005131,1291,1291,1291,1291,0
|
|
20231123,143000,63005131,1291,1291,1291,1291,0
|
|
20231123,142900,63005131,1291,1288,1291,1280,1001
|
|
20231123,142800,61722276,1294,1294,1294,1294,0
|
|
20231123,142700,61722276,1294,1294,1294,1294,1
|
|
20231123,142600,61720982,1293,1293,1293,1293,0
|
|
20231123,142500,61720982,1293,1293,1293,1293,0
|
|
20231123,142400,61720982,1293,1293,1293,1293,10
|
|
20231123,142300,61708052,1294,1294,1294,1294,0
|
|
20231123,142200,61708052,1294,1294,1294,1294,0
|
|
20231123,142100,61708052,1294,1294,1294,1294,0
|
|
20231123,142000,61708052,1294,1294,1294,1294,0
|
|
20231123,141900,61708052,1294,1294,1294,1294,0
|
|
20231123,141800,61708052,1294,1294,1294,1294,0
|
|
20231123,141700,61708052,1294,1294,1294,1294,0
|
|
20231123,141600,61708052,1294,1294,1294,1294,0
|
|
20231123,141500,61708052,1294,1294,1294,1294,1
|
|
20231123,141400,61706758,1285,1285,1285,1285,0
|
|
20231123,141300,61706758,1285,1285,1285,1285,525
|
|
20231123,141200,61032133,1285,1285,1285,1285,211
|
|
20231123,141100,60760998,1294,1294,1294,1294,0
|
|
20231123,141000,60760998,1294,1294,1294,1294,1
|
|
20231123,140900,60759704,1297,1297,1297,1297,385
|
|
20231123,140800,60260359,1297,1297,1297,1297,0
|
|
20231123,140700,60260359,1297,1297,1297,1297,0
|
|
20231123,140600,60260359,1297,1297,1297,1297,1
|
|
20231123,140500,60259062,1280,1290,1290,1280,954
|
|
20231123,140400,59035688,1290,1290,1290,1290,0
|
|
20231123,140300,59035688,1290,1290,1290,1290,114
|
|
20231123,140200,58888628,1291,1292,1292,1291,127
|
|
20231123,140100,58724661,1293,1293,1293,1293,0
|
|
20231123,140000,58724661,1293,1293,1293,1293,180
|
|
20231123,135900,58491921,1295,1295,1295,1295,2
|
|
20231123,135800,58489331,1298,1298,1298,1298,0
|
|
20231123,135700,58489331,1298,1297,1298,1297,10
|
|
20231123,135600,58476352,1297,1297,1297,1297,0
|
|
20231123,135500,58476352,1297,1297,1297,1297,0
|
|
20231123,135400,58476352,1297,1297,1297,1297,2
|
|
20231123,135300,58473758,1298,1298,1298,1298,0
|
|
20231123,135200,58473758,1298,1298,1298,1298,100
|
|
20231123,135100,58343958,1298,1298,1298,1298,0
|
|
20231123,135000,58343958,1298,1298,1298,1298,0
|
|
20231123,134900,58343958,1298,1298,1298,1298,0
|
|
20231123,134800,58343958,1298,1297,1298,1297,10
|
|
20231123,134700,58330979,1298,1298,1298,1298,0
|
|
20231123,134600,58330979,1298,1298,1298,1298,0
|
|
20231123,134500,58330979,1298,1298,1298,1298,0
|
|
20231123,134400,58330979,1298,1298,1298,1298,0
|
|
20231123,134300,58330979,1298,1298,1298,1298,0
|
|
20231123,134200,58330979,1298,1298,1298,1298,0
|
|
20231123,134100,58330979,1298,1298,1298,1298,0
|
|
20231123,134000,58330979,1298,1298,1298,1298,0
|
|
20231123,133900,58330979,1298,1298,1298,1298,0
|
|
20231123,133800,58330979,1298,1298,1298,1298,0
|
|
20231123,133700,58330979,1298,1298,1298,1298,0
|
|
20231123,133600,58330979,1298,1298,1298,1298,0
|
|
20231123,133500,58330979,1298,1297,1298,1297,51
|
|
20231123,133400,58264789,1297,1297,1297,1297,1
|
|
20231123,133300,58263492,1298,1298,1298,1298,0
|
|
20231123,133200,58263492,1298,1298,1298,1298,16
|
|
20231123,133100,58242724,1298,1298,1298,1298,231
|
|
20231123,133000,57942886,1298,1298,1298,1298,50
|
|
20231123,132900,57877986,1298,1298,1298,1298,0
|
|
20231123,132800,57877986,1298,1298,1298,1298,0
|
|
20231123,132700,57877986,1298,1298,1298,1298,0
|
|
20231123,132600,57877986,1298,1298,1298,1298,0
|
|
20231123,132500,57877986,1298,1298,1298,1298,0
|
|
20231123,132400,57877986,1298,1298,1298,1298,0
|
|
20231123,132300,57877986,1298,1298,1298,1298,0
|
|
20231123,132200,57877986,1298,1298,1298,1298,0
|
|
20231123,132100,57877986,1298,1298,1298,1298,0
|
|
20231123,132000,57877986,1298,1298,1298,1298,0
|
|
20231123,131900,57877986,1298,1298,1298,1298,0
|
|
20231123,131800,57877986,1298,1298,1298,1298,0
|
|
20231123,131700,57877986,1298,1298,1298,1298,0
|
|
20231123,131600,57877986,1298,1298,1298,1298,0
|
|
20231123,131500,57877986,1298,1298,1298,1298,0
|
|
20231123,131400,57877986,1298,1298,1298,1298,0
|
|
20231123,131300,57877986,1298,1298,1298,1298,10
|
|
20231123,131200,57865006,1297,1297,1297,1297,0
|
|
20231123,131100,57865006,1297,1297,1297,1297,0
|
|
20231123,131000,57865006,1297,1297,1297,1297,0
|
|
20231123,130900,57865006,1297,1297,1297,1297,0
|
|
20231123,130800,57865006,1297,1297,1297,1297,0
|
|
20231123,130700,57865006,1297,1297,1297,1297,0
|
|
20231123,130600,57865006,1297,1297,1297,1297,0
|
|
20231123,130500,57865006,1297,1297,1297,1297,0
|
|
20231123,130400,57865006,1297,1297,1297,1297,0
|
|
20231123,130300,57865006,1297,1297,1297,1297,0
|
|
20231123,130200,57865006,1297,1297,1297,1297,0
|
|
20231123,130100,57865006,1297,1297,1297,1297,0
|
|
20231123,130000,57865006,1297,1297,1297,1297,0
|
|
20231123,125900,57865006,1297,1297,1297,1297,0
|
|
20231123,125800,57865006,1297,1297,1297,1297,0
|
|
20231123,125700,57865006,1297,1297,1297,1297,0
|
|
20231123,125600,57865006,1297,1297,1297,1297,0
|
|
20231123,125500,57865006,1297,1297,1297,1297,0
|
|
20231123,125400,57865006,1297,1297,1297,1297,0
|
|
20231123,125300,57865006,1297,1297,1297,1297,0
|
|
20231123,125200,57865006,1297,1297,1297,1297,0
|
|
20231123,125100,57865006,1297,1297,1297,1297,0
|
|
20231123,125000,57865006,1297,1297,1297,1297,0
|
|
20231123,124900,57865006,1297,1297,1297,1297,0
|
|
20231123,124800,57865006,1297,1297,1297,1297,0
|
|
20231123,124700,57865006,1297,1297,1297,1297,0
|
|
20231123,124600,57865006,1297,1297,1297,1297,0
|
|
20231123,124500,57865006,1297,1297,1297,1297,0
|
|
20231123,124400,57865006,1297,1297,1297,1297,0
|
|
20231123,124300,57865006,1297,1297,1297,1297,0
|
|
20231123,124200,57865006,1297,1297,1297,1297,0
|
|
20231123,124100,57865006,1297,1297,1297,1297,501
|
|
20231123,124000,57215209,1292,1292,1292,1292,150
|
|
20231123,123900,57021409,1298,1298,1298,1298,0
|
|
20231123,123800,57021409,1298,1298,1298,1298,0
|
|
20231123,123700,57021409,1298,1297,1298,1297,254
|
|
20231123,123600,56691958,1298,1298,1298,1298,0
|
|
20231123,123500,56691958,1298,1298,1298,1298,0
|
|
20231123,123400,56691958,1298,1298,1298,1298,0
|
|
20231123,123300,56691958,1298,1298,1298,1298,0
|
|
20231123,123200,56691958,1298,1298,1298,1298,0
|
|
20231123,123100,56691958,1298,1298,1298,1298,0
|
|
20231123,123000,56691958,1298,1298,1298,1298,0
|
|
20231123,122900,56691958,1298,1298,1298,1298,1
|
|
20231123,122800,56690660,1293,1293,1293,1293,200
|
|
20231123,122700,56432060,1298,1298,1298,1298,0
|
|
20231123,122600,56432060,1298,1298,1298,1298,0
|
|
20231123,122500,56432060,1298,1298,1298,1298,0
|
|
20231123,122400,56432060,1298,1298,1298,1298,0
|
|
20231123,122300,56432060,1298,1298,1298,1298,0
|
|
20231123,122200,56432060,1298,1298,1298,1298,1
|
|
20231123,122100,56430762,1298,1298,1298,1298,0
|
|
20231123,122000,56430762,1298,1298,1298,1298,0
|
|
20231123,121900,56430762,1298,1298,1298,1298,1
|
|
20231123,121800,56429464,1298,1298,1298,1298,0
|
|
20231123,121700,56429464,1298,1298,1298,1298,0
|
|
20231123,121600,56429464,1298,1298,1298,1298,0
|
|
20231123,121500,56429464,1298,1298,1298,1298,0
|
|
20231123,121400,56429464,1298,1298,1298,1298,0
|
|
20231123,121300,56429464,1298,1298,1298,1298,0
|
|
20231123,121200,56429464,1298,1298,1298,1298,1
|
|
20231123,121100,56428166,1293,1293,1293,1293,0
|
|
20231123,121000,56428166,1293,1298,1298,1293,843
|
|
20231123,120900,55336638,1295,1295,1295,1295,40
|
|
20231123,120800,55284838,1295,1295,1295,1295,5
|
|
20231123,120700,55278363,1295,1295,1295,1295,0
|
|
20231123,120600,55278363,1295,1295,1295,1295,0
|
|
20231123,120500,55278363,1295,1295,1295,1295,0
|
|
20231123,120400,55278363,1295,1296,1296,1295,400
|
|
20231123,120300,54760263,1300,1298,1300,1298,283
|
|
20231123,120200,54392927,1299,1299,1299,1299,38
|
|
20231123,120100,54343565,1299,1299,1299,1299,0
|
|
20231123,120000,54343565,1299,1299,1299,1299,0
|
|
20231123,115900,54343565,1299,1299,1299,1299,0
|
|
20231123,115800,54343565,1299,1299,1299,1299,0
|
|
20231123,115700,54343565,1299,1299,1299,1299,0
|
|
20231123,115600,54343565,1299,1299,1299,1299,4
|
|
20231123,115500,54338369,1297,1297,1297,1297,0
|
|
20231123,115400,54338369,1297,1297,1297,1297,6
|
|
20231123,115300,54330587,1297,1297,1297,1297,2
|
|
20231123,115200,54327993,1299,1299,1299,1299,0
|
|
20231123,115100,54327993,1299,1299,1299,1299,1
|
|
20231123,115000,54326694,1292,1292,1292,1292,0
|
|
20231123,114900,54326694,1292,1297,1297,1292,1696
|
|
20231123,114800,52126987,1297,1297,1297,1297,65
|
|
20231123,114700,52042682,1300,1300,1300,1300,0
|
|
20231123,114600,52042682,1300,1300,1300,1300,0
|
|
20231123,114500,52042682,1300,1300,1300,1300,0
|
|
20231123,114400,52042682,1300,1300,1300,1300,0
|
|
20231123,114300,52042682,1300,1300,1300,1300,0
|
|
20231123,114200,52042682,1300,1300,1300,1300,0
|
|
20231123,114100,52042682,1300,1300,1300,1300,0
|
|
20231123,114000,52042682,1300,1300,1300,1300,0
|
|
20231123,113900,52042682,1300,1300,1300,1300,0
|
|
20231123,113800,52042682,1300,1300,1300,1300,0
|
|
20231123,113700,52042682,1300,1300,1300,1300,100
|
|
20231123,113600,51912682,1300,1300,1300,1300,1
|
|
20231123,113500,51911382,1298,1298,1298,1298,300
|
|
20231123,113400,51521982,1298,1298,1298,1298,0
|
|
20231123,113300,51521982,1298,1298,1298,1298,0
|
|
20231123,113200,51521982,1298,1298,1298,1298,1
|
|
20231123,113100,51520684,1297,1297,1297,1297,0
|
|
20231123,113000,51520684,1297,1297,1297,1297,0
|
|
20231123,112900,51520684,1297,1297,1297,1297,27
|
|
20231123,112800,51485665,1297,1297,1297,1297,27
|
|
20231123,112700,51450646,1297,1297,1297,1297,527
|
|
20231123,112600,50767127,1297,1297,1297,1297,0
|
|
20231123,112500,50767127,1297,1297,1297,1297,0
|
|
20231123,112400,50767127,1297,1297,1297,1297,5
|
|
20231123,112300,50760642,1298,1298,1298,1298,0
|
|
20231123,112200,50760642,1298,1298,1298,1298,0
|
|
20231123,112100,50760642,1298,1298,1298,1298,0
|
|
20231123,112000,50760642,1298,1298,1298,1298,0
|
|
20231123,111900,50760642,1298,1298,1298,1298,0
|
|
20231123,111800,50760642,1298,1298,1298,1298,0
|
|
20231123,111700,50760642,1298,1298,1298,1298,0
|
|
20231123,111600,50760642,1298,1298,1298,1298,0
|
|
20231123,111500,50760642,1298,1298,1298,1298,0
|
|
20231123,111400,50760642,1298,1298,1298,1298,0
|
|
20231123,111300,50760642,1298,1298,1298,1298,0
|
|
20231123,111200,50760642,1298,1298,1298,1298,0
|
|
20231123,111100,50760642,1298,1298,1298,1298,0
|
|
20231123,111000,50760642,1298,1298,1298,1298,0
|
|
20231123,110900,50760642,1298,1298,1298,1298,0
|
|
20231123,110800,50760642,1298,1298,1298,1298,0
|
|
20231123,110700,50760642,1298,1298,1298,1298,0
|
|
20231123,110600,50760642,1298,1298,1298,1298,0
|
|
20231123,110500,50760642,1298,1298,1298,1298,0
|
|
20231123,110400,50760642,1298,1298,1298,1298,500
|
|
20231123,110300,50111642,1298,1298,1298,1298,0
|
|
20231123,110200,50111642,1298,1298,1298,1298,0
|
|
20231123,110100,50111642,1298,1298,1298,1298,50
|
|
20231123,110000,50046742,1300,1300,1300,1300,0
|
|
20231123,105900,50046742,1300,1300,1300,1300,0
|
|
20231123,105800,50046742,1300,1300,1300,1300,0
|
|
20231123,105700,50046742,1300,1297,1300,1297,28
|
|
20231123,105600,50010366,1300,1304,1305,1300,160
|
|
20231123,105500,49802073,1304,1302,1304,1302,150
|
|
20231123,105400,49606489,1300,1300,1300,1300,0
|
|
20231123,105300,49606489,1300,1300,1300,1300,50
|
|
20231123,105200,49541489,1300,1300,1300,1300,12
|
|
20231123,105100,49525889,1300,1299,1300,1299,102
|
|
20231123,105000,49393311,1299,1284,1299,1284,81
|
|
20231123,104900,49289292,1284,1297,1297,1282,510
|
|
20231123,104800,48630931,1305,1305,1305,1305,0
|
|
20231123,104700,48630931,1305,1305,1305,1305,0
|
|
20231123,104600,48630931,1305,1305,1305,1305,0
|
|
20231123,104500,48630931,1305,1305,1305,1305,20
|
|
20231123,104400,48604831,1305,1305,1305,1305,0
|
|
20231123,104300,48604831,1305,1300,1305,1300,53
|
|
20231123,104200,48535706,1301,1298,1301,1298,151
|
|
20231123,104100,48339705,1299,1300,1300,1299,87
|
|
20231123,104000,48226691,1301,1301,1301,1301,1
|
|
20231123,103900,48225390,1305,1305,1305,1305,0
|
|
20231123,103800,48225390,1305,1305,1305,1305,53
|
|
20231123,103700,48156225,1305,1304,1305,1304,50
|
|
20231123,103600,48090976,1305,1304,1305,1304,10
|
|
20231123,103500,48077927,1305,1305,1305,1305,50
|
|
20231123,103400,48012677,1306,1306,1306,1306,0
|
|
20231123,103300,48012677,1306,1306,1306,1306,0
|
|
20231123,103200,48012677,1306,1306,1306,1306,0
|
|
20231123,103100,48012677,1306,1306,1306,1306,0
|
|
20231123,103000,48012677,1306,1306,1306,1306,0
|
|
20231123,102900,48012677,1306,1306,1306,1306,0
|
|
20231123,102800,48012677,1306,1306,1306,1306,1
|
|
20231123,102700,48011371,1299,1301,1301,1299,500
|
|
20231123,102600,47361825,1307,1307,1307,1299,515
|
|
20231123,102500,46689925,1307,1307,1307,1307,0
|
|
20231123,102400,46689925,1307,1307,1307,1307,0
|
|
20231123,102300,46689925,1307,1307,1307,1307,0
|
|
20231123,102200,46689925,1307,1307,1307,1307,0
|
|
20231123,102100,46689925,1307,1307,1307,1307,0
|
|
20231123,102000,46689925,1307,1307,1307,1307,0
|
|
20231123,101900,46689925,1307,1307,1307,1307,0
|
|
20231123,101800,46689925,1307,1307,1307,1307,0
|
|
20231123,101700,46689925,1307,1307,1307,1307,0
|
|
20231123,101600,46689925,1307,1307,1307,1307,0
|
|
20231123,101500,46689925,1307,1307,1307,1307,0
|
|
20231123,101400,46689925,1307,1307,1307,1307,0
|
|
20231123,101300,46689925,1307,1307,1307,1307,0
|
|
20231123,101200,46689925,1307,1307,1307,1307,0
|
|
20231123,101100,46689925,1307,1307,1307,1307,2
|
|
20231123,101000,46687311,1306,1305,1306,1305,151
|
|
20231123,100900,46490135,1306,1306,1306,1306,3
|
|
20231123,100800,46486217,1306,1306,1306,1306,0
|
|
20231123,100700,46486217,1306,1306,1306,1306,99
|
|
20231123,100600,46356923,1313,1313,1313,1313,0
|
|
20231123,100500,46356923,1313,1313,1313,1313,10
|
|
20231123,100400,46343793,1315,1315,1315,1315,0
|
|
20231123,100300,46343793,1315,1315,1315,1315,5
|
|
20231123,100200,46337218,1299,1311,1311,1299,2100
|
|
20231123,100100,43602199,1315,1315,1315,1315,0
|
|
20231123,100000,43602199,1315,1315,1315,1315,0
|
|
20231123,095900,43602199,1315,1315,1315,1315,0
|
|
20231123,095800,43602199,1315,1315,1315,1315,567
|
|
20231123,095700,42856594,1314,1314,1314,1314,0
|
|
20231123,095600,42856594,1314,1314,1314,1314,1
|
|
20231123,095500,42855280,1315,1315,1315,1315,540
|
|
20231123,095400,42145180,1315,1315,1315,1315,0
|
|
20231123,095300,42145180,1315,1315,1315,1315,0
|
|
20231123,095200,42145180,1315,1315,1315,1315,1899
|
|
20231123,095100,39647995,1316,1316,1316,1316,0
|
|
20231123,095000,39647995,1316,1316,1316,1316,70
|
|
20231123,094900,39555875,1315,1315,1315,1315,455
|
|
20231123,094800,38957550,1315,1315,1315,1315,0
|
|
20231123,094700,38957550,1315,1315,1315,1315,50
|
|
20231123,094600,38891800,1310,1310,1310,1310,0
|
|
20231123,094500,38891800,1310,1310,1310,1310,0
|
|
20231123,094400,38891800,1310,1310,1310,1310,4
|
|
20231123,094300,38886560,1310,1308,1310,1308,2520
|
|
20231123,094200,35585380,1308,1303,1308,1303,685
|
|
20231123,094100,34690937,1303,1299,1303,1299,2059
|
|
20231123,094000,32013544,1299,1299,1299,1299,60
|
|
20231123,093900,31935604,1299,1298,1300,1298,879
|
|
20231123,093800,30794573,1298,1298,1298,1298,3
|
|
20231123,093700,30790679,1299,1299,1299,1299,5
|
|
20231123,093600,30784184,1298,1298,1298,1298,48
|
|
20231123,093500,30721880,1298,1303,1303,1298,22
|
|
20231123,093400,30693224,1303,1303,1303,1303,9
|
|
20231123,093300,30681497,1306,1306,1306,1306,0
|
|
20231123,093200,30681497,1306,1306,1306,1306,1
|
|
20231123,093100,30680191,1296,1296,1297,1296,381
|
|
20231123,093000,30186413,1295,1296,1296,1295,500
|
|
20231123,092900,29538624,1295,1308,1308,1295,1071
|
|
20231123,092800,28137868,1306,1308,1308,1306,62
|
|
20231123,092700,28056879,1310,1310,1310,1310,91
|
|
20231123,092600,27937669,1308,1308,1308,1308,0
|
|
20231123,092500,27937669,1308,1310,1310,1308,550
|
|
20231123,092400,27217269,1318,1318,1318,1318,1
|
|
20231123,092300,27215951,1318,1315,1318,1315,2006
|
|
20231123,092200,24572061,1315,1315,1315,1315,0
|
|
20231123,092100,24572061,1315,1315,1315,1315,55
|
|
20231123,092000,24499736,1315,1315,1315,1315,65
|
|
20231123,091900,24414261,1318,1318,1318,1318,0
|
|
20231123,091800,24414261,1318,1318,1318,1318,0
|
|
20231123,091700,24414261,1318,1309,1318,1309,167
|
|
20231123,091600,24194605,1315,1314,1315,1314,508
|
|
20231123,091500,23526685,1315,1315,1315,1315,0
|
|
20231123,091400,23526685,1315,1316,1316,1272,7259
|
|
20231123,091300,14165238,1315,1315,1315,1315,0
|
|
20231123,091200,14165238,1315,1315,1315,1315,1
|
|
20231123,091100,14163923,1320,1320,1320,1320,159
|
|
20231123,091000,13954043,1320,1320,1320,1320,12
|
|
20231123,090900,13938203,1312,1311,1320,1311,5156
|
|
20231123,090800,7137387,1309,1305,1311,1305,581
|
|
20231123,090700,6376799,1305,1304,1305,1304,1239
|
|
20231123,090600,4760990,1301,1298,1301,1298,367
|
|
20231123,090500,4283860,1300,1300,1300,1300,20
|
|
20231123,090400,4257860,1300,1300,1300,1300,0
|
|
20231123,090300,4257860,1300,1300,1300,1300,0
|
|
20231123,090200,4257860,1300,1300,1300,1300,746
|
|
20231123,090100,3288060,1300,1300,1300,1300,1
|
|
20231123,090000,3286760,1296,1295,1296,1295,2538
|