666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,200300,103890350,2805,2805,2805,2805,1502
|
|
20231128,200200,103890350,2805,2805,2805,2805,0
|
|
20231128,200100,103890350,2805,2805,2805,2805,0
|
|
20231128,200000,103890350,2805,2805,2805,2805,0
|
|
20231128,195900,103890350,2805,2805,2805,2805,0
|
|
20231128,195800,103890350,2805,2805,2805,2805,0
|
|
20231128,195700,103890350,2805,2805,2805,2805,0
|
|
20231128,195600,103890350,2805,2805,2805,2805,0
|
|
20231128,195500,103890350,2805,2805,2805,2805,0
|
|
20231128,195400,103890350,2805,2805,2805,2805,0
|
|
20231128,195300,103890350,2805,2805,2805,2805,0
|
|
20231128,195200,103890350,2805,2805,2805,2805,0
|
|
20231128,195100,103890350,2805,2805,2805,2805,0
|
|
20231128,195000,103890350,2805,2805,2805,2805,0
|
|
20231128,194900,103890350,2805,2805,2805,2805,0
|
|
20231128,194800,103890350,2805,2805,2805,2805,0
|
|
20231128,194700,103890350,2805,2805,2805,2805,0
|
|
20231128,194600,103890350,2805,2805,2805,2805,0
|
|
20231128,194500,103890350,2805,2805,2805,2805,0
|
|
20231128,194400,103890350,2805,2805,2805,2805,0
|
|
20231128,194300,103890350,2805,2805,2805,2805,0
|
|
20231128,194200,103890350,2805,2805,2805,2805,0
|
|
20231128,194100,103890350,2805,2805,2805,2805,0
|
|
20231128,194000,103890350,2805,2805,2805,2805,0
|
|
20231128,193900,103890350,2805,2805,2805,2805,0
|
|
20231128,193800,103890350,2805,2805,2805,2805,0
|
|
20231128,193700,103890350,2805,2805,2805,2805,0
|
|
20231128,193600,103890350,2805,2805,2805,2805,0
|
|
20231128,193500,103890350,2805,2805,2805,2805,0
|
|
20231128,193400,103890350,2805,2805,2805,2805,0
|
|
20231128,193300,103890350,2805,2805,2805,2805,1502
|
|
20231128,193200,103890350,2805,2805,2805,2805,0
|
|
20231128,193100,103890350,2805,2805,2805,2805,0
|
|
20231128,193000,103890350,2805,2805,2805,2805,0
|
|
20231128,192900,103890350,2805,2805,2805,2805,0
|
|
20231128,192800,103890350,2805,2805,2805,2805,0
|
|
20231128,192700,103890350,2805,2805,2805,2805,0
|
|
20231128,192600,103890350,2805,2805,2805,2805,0
|
|
20231128,192500,103890350,2805,2805,2805,2805,0
|
|
20231128,192400,103890350,2805,2805,2805,2805,0
|
|
20231128,192300,103890350,2805,2805,2805,2805,0
|
|
20231128,192200,103890350,2805,2805,2805,2805,0
|
|
20231128,192100,103890350,2805,2805,2805,2805,0
|
|
20231128,192000,103890350,2805,2805,2805,2805,0
|
|
20231128,191900,103890350,2805,2805,2805,2805,0
|
|
20231128,191800,103890350,2805,2805,2805,2805,0
|
|
20231128,191700,103890350,2805,2805,2805,2805,0
|
|
20231128,191600,103890350,2805,2805,2805,2805,0
|
|
20231128,191500,103890350,2805,2805,2805,2805,0
|
|
20231128,191400,103890350,2805,2805,2805,2805,0
|
|
20231128,191300,103890350,2805,2805,2805,2805,0
|
|
20231128,191200,103890350,2805,2805,2805,2805,0
|
|
20231128,191100,103890350,2805,2805,2805,2805,0
|
|
20231128,191000,103890350,2805,2805,2805,2805,0
|
|
20231128,190900,103890350,2805,2805,2805,2805,0
|
|
20231128,190800,103890350,2805,2805,2805,2805,0
|
|
20231128,190700,103890350,2805,2805,2805,2805,0
|
|
20231128,190600,103890350,2805,2805,2805,2805,0
|
|
20231128,190500,103890350,2805,2805,2805,2805,0
|
|
20231128,190400,103890350,2805,2805,2805,2805,0
|
|
20231128,190300,103890350,2805,2805,2805,2805,1502
|
|
20231128,190200,103890350,2805,2805,2805,2805,0
|
|
20231128,190100,103890350,2805,2805,2805,2805,0
|
|
20231128,190000,103890350,2805,2805,2805,2805,0
|
|
20231128,185900,103890350,2805,2805,2805,2805,0
|
|
20231128,185800,103890350,2805,2805,2805,2805,0
|
|
20231128,185700,103890350,2805,2805,2805,2805,0
|
|
20231128,185600,103890350,2805,2805,2805,2805,0
|
|
20231128,185500,103890350,2805,2805,2805,2805,0
|
|
20231128,185400,103890350,2805,2805,2805,2805,0
|
|
20231128,185300,103890350,2805,2805,2805,2805,0
|
|
20231128,185200,103890350,2805,2805,2805,2805,0
|
|
20231128,185100,103890350,2805,2805,2805,2805,0
|
|
20231128,185000,103890350,2805,2805,2805,2805,0
|
|
20231128,184900,103890350,2805,2805,2805,2805,0
|
|
20231128,184800,103890350,2805,2805,2805,2805,0
|
|
20231128,184700,103890350,2805,2805,2805,2805,0
|
|
20231128,184600,103890350,2805,2805,2805,2805,0
|
|
20231128,184500,103890350,2805,2805,2805,2805,0
|
|
20231128,184400,103890350,2805,2805,2805,2805,0
|
|
20231128,184300,103890350,2805,2805,2805,2805,0
|
|
20231128,184200,103890350,2805,2805,2805,2805,0
|
|
20231128,184100,103890350,2805,2805,2805,2805,0
|
|
20231128,184000,103890350,2805,2805,2805,2805,0
|
|
20231128,183900,103890350,2805,2805,2805,2805,0
|
|
20231128,183800,103890350,2805,2805,2805,2805,0
|
|
20231128,183700,103890350,2805,2805,2805,2805,0
|
|
20231128,183600,103890350,2805,2805,2805,2805,0
|
|
20231128,183500,103890350,2805,2805,2805,2805,0
|
|
20231128,183400,103890350,2805,2805,2805,2805,0
|
|
20231128,183300,103890350,2805,2805,2805,2805,1502
|
|
20231128,183200,103890350,2805,2805,2805,2805,0
|
|
20231128,183100,103890350,2805,2805,2805,2805,0
|
|
20231128,183000,103890350,2805,2805,2805,2805,0
|
|
20231128,182900,103890350,2805,2805,2805,2805,0
|
|
20231128,182800,103890350,2805,2805,2805,2805,0
|
|
20231128,182700,103890350,2805,2805,2805,2805,0
|
|
20231128,182600,103890350,2805,2805,2805,2805,0
|
|
20231128,182500,103890350,2805,2805,2805,2805,0
|
|
20231128,182400,103890350,2805,2805,2805,2805,0
|
|
20231128,182300,103890350,2805,2805,2805,2805,0
|
|
20231128,182200,103890350,2805,2805,2805,2805,0
|
|
20231128,182100,103890350,2805,2805,2805,2805,0
|
|
20231128,182000,103890350,2805,2805,2805,2805,0
|
|
20231128,181900,103890350,2805,2805,2805,2805,0
|
|
20231128,181800,103890350,2805,2805,2805,2805,0
|
|
20231128,181700,103890350,2805,2805,2805,2805,0
|
|
20231128,181600,103890350,2805,2805,2805,2805,0
|
|
20231128,181500,103890350,2805,2805,2805,2805,0
|
|
20231128,181400,103890350,2805,2805,2805,2805,0
|
|
20231128,181300,103890350,2805,2805,2805,2805,0
|
|
20231128,181200,103890350,2805,2805,2805,2805,0
|
|
20231128,181100,103890350,2805,2805,2805,2805,0
|
|
20231128,181000,103890350,2805,2805,2805,2805,0
|
|
20231128,180900,103890350,2805,2805,2805,2805,0
|
|
20231128,180800,103890350,2805,2805,2805,2805,0
|
|
20231128,180700,103890350,2805,2805,2805,2805,0
|
|
20231128,180600,103890350,2805,2805,2805,2805,0
|
|
20231128,180500,103890350,2805,2805,2805,2805,0
|
|
20231128,180400,103890350,2805,2805,2805,2805,0
|
|
20231128,180300,103890350,2805,2805,2805,2805,1502
|
|
20231128,180200,103890350,2805,2805,2805,2805,0
|
|
20231128,180100,103890350,2805,2805,2805,2805,0
|
|
20231128,180000,103890350,2805,2805,2805,2805,0
|
|
20231128,175900,103890350,2805,2805,2805,2805,0
|
|
20231128,175800,103890350,2805,2805,2805,2805,0
|
|
20231128,175700,103890350,2805,2805,2805,2805,0
|
|
20231128,175600,103890350,2805,2805,2805,2805,0
|
|
20231128,175500,103890350,2805,2805,2805,2805,0
|
|
20231128,175400,103890350,2805,2805,2805,2805,0
|
|
20231128,175300,103890350,2805,2805,2805,2805,0
|
|
20231128,175200,103890350,2805,2805,2805,2805,0
|
|
20231128,175100,103890350,2805,2805,2805,2805,0
|
|
20231128,175000,103890350,2805,2805,2805,2805,0
|
|
20231128,174900,103890350,2805,2805,2805,2805,0
|
|
20231128,174800,103890350,2805,2805,2805,2805,0
|
|
20231128,174700,103890350,2805,2805,2805,2805,0
|
|
20231128,174600,103890350,2805,2805,2805,2805,0
|
|
20231128,174500,103890350,2805,2805,2805,2805,0
|
|
20231128,174400,103890350,2805,2805,2805,2805,0
|
|
20231128,174300,103890350,2805,2805,2805,2805,0
|
|
20231128,174200,103890350,2805,2805,2805,2805,0
|
|
20231128,174100,103890350,2805,2805,2805,2805,0
|
|
20231128,174000,103890350,2805,2805,2805,2805,0
|
|
20231128,173900,103890350,2805,2805,2805,2805,0
|
|
20231128,173800,103890350,2805,2805,2805,2805,0
|
|
20231128,173700,103890350,2805,2805,2805,2805,0
|
|
20231128,173600,103890350,2805,2805,2805,2805,0
|
|
20231128,173500,103890350,2805,2805,2805,2805,0
|
|
20231128,173400,103890350,2805,2805,2805,2805,0
|
|
20231128,173300,103890350,2805,2805,2805,2805,1502
|
|
20231128,173200,103890350,2805,2805,2805,2805,0
|
|
20231128,173100,103890350,2805,2805,2805,2805,0
|
|
20231128,173000,103890350,2805,2805,2805,2805,0
|
|
20231128,172900,103890350,2805,2805,2805,2805,0
|
|
20231128,172800,103890350,2805,2805,2805,2805,0
|
|
20231128,172700,103890350,2805,2805,2805,2805,0
|
|
20231128,172600,103890350,2805,2805,2805,2805,0
|
|
20231128,172500,103890350,2805,2805,2805,2805,0
|
|
20231128,172400,103890350,2805,2805,2805,2805,0
|
|
20231128,172300,103890350,2805,2805,2805,2805,0
|
|
20231128,172200,103890350,2805,2805,2805,2805,0
|
|
20231128,172100,103890350,2805,2805,2805,2805,0
|
|
20231128,172000,103890350,2805,2805,2805,2805,0
|
|
20231128,171900,103890350,2805,2805,2805,2805,0
|
|
20231128,171800,103890350,2805,2805,2805,2805,0
|
|
20231128,171700,103890350,2805,2805,2805,2805,0
|
|
20231128,171600,103890350,2805,2805,2805,2805,0
|
|
20231128,171500,103890350,2805,2805,2805,2805,0
|
|
20231128,171400,103890350,2805,2805,2805,2805,0
|
|
20231128,171300,103890350,2805,2805,2805,2805,0
|
|
20231128,171200,103890350,2805,2805,2805,2805,0
|
|
20231128,171100,103890350,2805,2805,2805,2805,0
|
|
20231128,171000,103890350,2805,2805,2805,2805,0
|
|
20231128,170900,103890350,2805,2805,2805,2805,0
|
|
20231128,170800,103890350,2805,2805,2805,2805,0
|
|
20231128,170700,103890350,2805,2805,2805,2805,0
|
|
20231128,170600,103890350,2805,2805,2805,2805,0
|
|
20231128,170500,103890350,2805,2805,2805,2805,0
|
|
20231128,170400,103890350,2805,2805,2805,2805,0
|
|
20231128,170300,103890350,2805,2805,2805,2805,1502
|
|
20231128,170200,103890350,2805,2805,2805,2805,0
|
|
20231128,170100,103890350,2805,2805,2805,2805,0
|
|
20231128,170000,103890350,2805,2805,2805,2805,0
|
|
20231128,165900,103890350,2805,2805,2805,2805,0
|
|
20231128,165800,103890350,2805,2805,2805,2805,0
|
|
20231128,165700,103890350,2805,2805,2805,2805,0
|
|
20231128,165600,103890350,2805,2805,2805,2805,0
|
|
20231128,165500,103890350,2805,2805,2805,2805,0
|
|
20231128,165400,103890350,2805,2805,2805,2805,0
|
|
20231128,165300,103890350,2805,2805,2805,2805,0
|
|
20231128,165200,103890350,2805,2805,2805,2805,0
|
|
20231128,165100,103890350,2805,2805,2805,2805,0
|
|
20231128,165000,103890350,2805,2805,2805,2805,0
|
|
20231128,164900,103890350,2805,2805,2805,2805,0
|
|
20231128,164800,103890350,2805,2805,2805,2805,0
|
|
20231128,164700,103890350,2805,2805,2805,2805,0
|
|
20231128,164600,103890350,2805,2805,2805,2805,0
|
|
20231128,164500,103890350,2805,2805,2805,2805,0
|
|
20231128,164400,103890350,2805,2805,2805,2805,0
|
|
20231128,164300,103890350,2805,2805,2805,2805,0
|
|
20231128,164200,103890350,2805,2805,2805,2805,0
|
|
20231128,164100,103890350,2805,2805,2805,2805,0
|
|
20231128,164000,103890350,2805,2805,2805,2805,0
|
|
20231128,163900,103890350,2805,2805,2805,2805,0
|
|
20231128,163800,103890350,2805,2805,2805,2805,0
|
|
20231128,163700,103890350,2805,2805,2805,2805,0
|
|
20231128,163600,103890350,2805,2805,2805,2805,0
|
|
20231128,163500,103890350,2805,2805,2805,2805,0
|
|
20231128,163400,103890350,2805,2805,2805,2805,0
|
|
20231128,163300,103890350,2805,2805,2805,2805,1502
|
|
20231128,163200,103890350,2805,2805,2805,2805,0
|
|
20231128,163100,103890350,2805,2805,2805,2805,0
|
|
20231128,163000,103890350,2805,2805,2805,2805,0
|
|
20231128,162900,103890350,2805,2805,2805,2805,0
|
|
20231128,162800,103890350,2805,2805,2805,2805,0
|
|
20231128,162700,103890350,2805,2805,2805,2805,0
|
|
20231128,162600,103890350,2805,2805,2805,2805,0
|
|
20231128,162500,103890350,2805,2805,2805,2805,0
|
|
20231128,162400,103890350,2805,2805,2805,2805,0
|
|
20231128,162300,103890350,2805,2805,2805,2805,0
|
|
20231128,162200,103890350,2805,2805,2805,2805,0
|
|
20231128,162100,103890350,2805,2805,2805,2805,0
|
|
20231128,162000,103890350,2805,2805,2805,2805,0
|
|
20231128,161900,103890350,2805,2805,2805,2805,0
|
|
20231128,161800,103890350,2805,2805,2805,2805,0
|
|
20231128,161700,103890350,2805,2805,2805,2805,0
|
|
20231128,161600,103890350,2805,2805,2805,2805,0
|
|
20231128,161500,103890350,2805,2805,2805,2805,0
|
|
20231128,161400,103890350,2805,2805,2805,2805,0
|
|
20231128,161300,103890350,2805,2805,2805,2805,0
|
|
20231128,161200,103890350,2805,2805,2805,2805,0
|
|
20231128,161100,103890350,2805,2805,2805,2805,0
|
|
20231128,161000,103890350,2805,2805,2805,2805,0
|
|
20231128,160900,103890350,2805,2805,2805,2805,0
|
|
20231128,160800,103890350,2805,2805,2805,2805,0
|
|
20231128,160700,103890350,2805,2805,2805,2805,0
|
|
20231128,160600,103890350,2805,2805,2805,2805,0
|
|
20231128,160500,103890350,2805,2805,2805,2805,0
|
|
20231128,160400,103890350,2805,2805,2805,2805,0
|
|
20231128,160300,103890350,2805,2805,2805,2805,1502
|
|
20231128,160200,103890350,2805,2805,2805,2805,0
|
|
20231128,160100,103890350,2805,2805,2805,2805,0
|
|
20231128,160000,103890350,2805,2805,2805,2805,0
|
|
20231128,155900,103890350,2805,2805,2805,2805,0
|
|
20231128,155800,103890350,2805,2805,2805,2805,0
|
|
20231128,155700,103890350,2805,2805,2805,2805,0
|
|
20231128,155600,103890350,2805,2805,2805,2805,0
|
|
20231128,155500,103890350,2805,2805,2805,2805,0
|
|
20231128,155400,103890350,2805,2805,2805,2805,0
|
|
20231128,155300,103890350,2805,2805,2805,2805,0
|
|
20231128,155200,103890350,2805,2805,2805,2805,0
|
|
20231128,155100,103890350,2805,2805,2805,2805,0
|
|
20231128,155000,103890350,2805,2805,2805,2805,0
|
|
20231128,154900,103890350,2805,2805,2805,2805,0
|
|
20231128,154800,103890350,2805,2805,2805,2805,0
|
|
20231128,154700,103890350,2805,2805,2805,2805,0
|
|
20231128,154600,103890350,2805,2805,2805,2805,0
|
|
20231128,154500,103890350,2805,2805,2805,2805,0
|
|
20231128,154400,103890350,2805,2805,2805,2805,0
|
|
20231128,154300,103890350,2805,2805,2805,2805,0
|
|
20231128,154200,103890350,2805,2805,2805,2805,0
|
|
20231128,154100,103890350,2805,2805,2805,2805,0
|
|
20231128,154000,103890350,2805,2805,2805,2805,0
|
|
20231128,153900,103890350,2805,2805,2805,2805,0
|
|
20231128,153800,103890350,2805,2805,2805,2805,0
|
|
20231128,153700,103890350,2805,2805,2805,2805,0
|
|
20231128,153600,103890350,2805,2805,2805,2805,0
|
|
20231128,153500,103890350,2805,2805,2805,2805,0
|
|
20231128,153400,103890350,2805,2805,2805,2805,0
|
|
20231128,153300,103890350,2805,2805,2805,2805,1502
|
|
20231128,153200,103890350,2805,2805,2805,2805,0
|
|
20231128,153100,103890350,2805,2805,2805,2805,0
|
|
20231128,153000,103890350,2805,2805,2805,2805,1502
|
|
20231128,152900,99677240,2820,2820,2820,2820,0
|
|
20231128,152800,99677240,2820,2820,2820,2820,0
|
|
20231128,152700,99677240,2820,2820,2820,2820,0
|
|
20231128,152600,99677240,2820,2820,2820,2820,0
|
|
20231128,152500,99677240,2820,2820,2820,2820,0
|
|
20231128,152400,99677240,2820,2820,2820,2820,0
|
|
20231128,152300,99677240,2820,2820,2820,2820,0
|
|
20231128,152200,99677240,2820,2820,2820,2820,0
|
|
20231128,152100,99677240,2820,2820,2820,2820,0
|
|
20231128,152000,99677240,2820,2820,2820,2820,0
|
|
20231128,151900,99677240,2820,2820,2820,2820,74
|
|
20231128,151800,99468560,2820,2820,2820,2805,66
|
|
20231128,151700,99282455,2820,2820,2820,2820,31
|
|
20231128,151600,99195035,2820,2820,2820,2820,0
|
|
20231128,151500,99195035,2820,2820,2820,2820,0
|
|
20231128,151400,99195035,2820,2815,2820,2815,43
|
|
20231128,151300,99073780,2815,2815,2815,2815,5
|
|
20231128,151200,99059705,2820,2820,2820,2820,0
|
|
20231128,151100,99059705,2820,2820,2820,2820,0
|
|
20231128,151000,99059705,2820,2820,2820,2820,87
|
|
20231128,150900,98814365,2815,2815,2815,2815,6
|
|
20231128,150800,98797475,2815,2810,2815,2810,98
|
|
20231128,150700,98521675,2805,2805,2805,2805,0
|
|
20231128,150600,98521675,2805,2805,2805,2805,200
|
|
20231128,150500,97960675,2810,2810,2810,2810,11
|
|
20231128,150400,97929765,2810,2810,2810,2810,0
|
|
20231128,150300,97929765,2810,2810,2810,2810,0
|
|
20231128,150200,97929765,2810,2810,2810,2810,0
|
|
20231128,150100,97929765,2810,2810,2810,2810,0
|
|
20231128,150000,97929765,2810,2810,2810,2810,3
|
|
20231128,145900,97921335,2810,2810,2810,2810,242
|
|
20231128,145800,97241315,2815,2815,2815,2815,13
|
|
20231128,145700,97204720,2815,2815,2815,2815,92
|
|
20231128,145600,96945740,2815,2815,2815,2815,0
|
|
20231128,145500,96945740,2815,2815,2815,2815,166
|
|
20231128,145400,96478450,2815,2815,2815,2815,0
|
|
20231128,145300,96478450,2815,2815,2815,2815,1
|
|
20231128,145200,96475635,2815,2815,2815,2815,0
|
|
20231128,145100,96475635,2815,2815,2815,2815,100
|
|
20231128,145000,96194135,2815,2815,2815,2815,0
|
|
20231128,144900,96194135,2815,2815,2815,2815,0
|
|
20231128,144800,96194135,2815,2815,2815,2815,3
|
|
20231128,144700,96185690,2805,2805,2805,2805,0
|
|
20231128,144600,96185690,2805,2805,2805,2805,0
|
|
20231128,144500,96185690,2805,2805,2805,2805,0
|
|
20231128,144400,96185690,2805,2805,2805,2805,5
|
|
20231128,144300,96171665,2815,2815,2815,2815,0
|
|
20231128,144200,96171665,2815,2815,2815,2815,0
|
|
20231128,144100,96171665,2815,2815,2815,2815,112
|
|
20231128,144000,95856385,2815,2815,2815,2815,0
|
|
20231128,143900,95856385,2815,2815,2815,2815,11
|
|
20231128,143800,95825420,2815,2815,2815,2815,1
|
|
20231128,143700,95822605,2815,2815,2815,2815,0
|
|
20231128,143600,95822605,2815,2815,2815,2815,3
|
|
20231128,143500,95814160,2815,2815,2815,2815,0
|
|
20231128,143400,95814160,2815,2815,2815,2815,18
|
|
20231128,143300,95763490,2805,2805,2805,2805,0
|
|
20231128,143200,95763490,2805,2805,2805,2805,0
|
|
20231128,143100,95763490,2805,2805,2805,2805,0
|
|
20231128,143000,95763490,2805,2805,2805,2805,90
|
|
20231128,142900,95511040,2815,2815,2815,2815,0
|
|
20231128,142800,95511040,2815,2815,2815,2815,0
|
|
20231128,142700,95511040,2815,2810,2815,2810,2
|
|
20231128,142600,95505415,2810,2810,2810,2810,0
|
|
20231128,142500,95505415,2810,2810,2810,2810,0
|
|
20231128,142400,95505415,2810,2810,2810,2810,3
|
|
20231128,142300,95496985,2810,2810,2810,2810,0
|
|
20231128,142200,95496985,2810,2810,2810,2810,0
|
|
20231128,142100,95496985,2810,2810,2810,2810,5
|
|
20231128,142000,95482935,2810,2810,2810,2810,12
|
|
20231128,141900,95449215,2810,2810,2810,2810,0
|
|
20231128,141800,95449215,2810,2810,2810,2810,0
|
|
20231128,141700,95449215,2810,2810,2810,2810,2
|
|
20231128,141600,95443595,2810,2815,2815,2810,1323
|
|
20231128,141500,91724565,2820,2820,2820,2820,0
|
|
20231128,141400,91724565,2820,2815,2820,2815,5
|
|
20231128,141300,91710475,2820,2820,2820,2820,0
|
|
20231128,141200,91710475,2820,2820,2820,2820,3
|
|
20231128,141100,91702015,2820,2820,2820,2820,0
|
|
20231128,141000,91702015,2820,2820,2820,2820,0
|
|
20231128,140900,91702015,2820,2820,2820,2820,0
|
|
20231128,140800,91702015,2820,2820,2820,2820,1
|
|
20231128,140700,91699195,2820,2820,2820,2820,0
|
|
20231128,140600,91699195,2820,2825,2825,2820,580
|
|
20231128,140500,90060705,2820,2820,2820,2820,0
|
|
20231128,140400,90060705,2820,2820,2820,2820,540
|
|
20231128,140300,88537905,2825,2825,2825,2825,1
|
|
20231128,140200,88535080,2825,2825,2825,2825,81
|
|
20231128,140100,88306255,2820,2820,2820,2820,1
|
|
20231128,140000,88303435,2820,2820,2820,2820,9
|
|
20231128,135900,88278055,2820,2820,2820,2820,0
|
|
20231128,135800,88278055,2820,2820,2820,2820,0
|
|
20231128,135700,88278055,2820,2820,2820,2820,459
|
|
20231128,135600,86983675,2820,2820,2820,2820,88
|
|
20231128,135500,86735515,2815,2815,2820,2815,47
|
|
20231128,135400,86603010,2815,2815,2815,2815,6
|
|
20231128,135300,86586120,2815,2815,2820,2815,280
|
|
20231128,135200,85796555,2815,2815,2815,2815,7
|
|
20231128,135100,85776850,2815,2815,2815,2815,6
|
|
20231128,135000,85759960,2815,2815,2815,2815,7
|
|
20231128,134900,85740255,2815,2815,2815,2815,5
|
|
20231128,134800,85726180,2820,2820,2820,2820,0
|
|
20231128,134700,85726180,2820,2820,2820,2820,0
|
|
20231128,134600,85726180,2820,2815,2820,2815,2401
|
|
20231128,134500,78957200,2815,2815,2815,2815,1
|
|
20231128,134400,78954385,2815,2815,2815,2815,0
|
|
20231128,134300,78954385,2815,2815,2815,2815,0
|
|
20231128,134200,78954385,2815,2815,2815,2815,0
|
|
20231128,134100,78954385,2815,2815,2815,2815,0
|
|
20231128,134000,78954385,2815,2815,2815,2815,0
|
|
20231128,133900,78954385,2815,2815,2815,2815,1
|
|
20231128,133800,78951570,2815,2815,2815,2815,0
|
|
20231128,133700,78951570,2815,2815,2815,2815,0
|
|
20231128,133600,78951570,2815,2815,2815,2815,0
|
|
20231128,133500,78951570,2815,2815,2815,2815,0
|
|
20231128,133400,78951570,2815,2815,2815,2815,0
|
|
20231128,133300,78951570,2815,2815,2815,2815,0
|
|
20231128,133200,78951570,2815,2815,2815,2815,0
|
|
20231128,133100,78951570,2815,2815,2815,2815,0
|
|
20231128,133000,78951570,2815,2815,2815,2815,0
|
|
20231128,132900,78951570,2815,2815,2815,2815,0
|
|
20231128,132800,78951570,2815,2815,2815,2815,0
|
|
20231128,132700,78951570,2815,2815,2815,2815,0
|
|
20231128,132600,78951570,2815,2815,2815,2815,181
|
|
20231128,132500,78442055,2805,2805,2805,2805,0
|
|
20231128,132400,78442055,2805,2805,2805,2805,0
|
|
20231128,132300,78442055,2805,2805,2805,2805,0
|
|
20231128,132200,78442055,2805,2805,2805,2805,0
|
|
20231128,132100,78442055,2805,2805,2805,2805,0
|
|
20231128,132000,78442055,2805,2805,2805,2805,0
|
|
20231128,131900,78442055,2805,2805,2805,2805,0
|
|
20231128,131800,78442055,2805,2805,2805,2805,0
|
|
20231128,131700,78442055,2805,2805,2805,2805,762
|
|
20231128,131600,76304645,2800,2800,2800,2800,0
|
|
20231128,131500,76304645,2800,2800,2800,2800,0
|
|
20231128,131400,76304645,2800,2800,2800,2800,0
|
|
20231128,131300,76304645,2800,2805,2805,2800,336
|
|
20231128,131200,75363745,2805,2805,2805,2805,50
|
|
20231128,131100,75223495,2805,2805,2805,2805,1169
|
|
20231128,131000,71944450,2815,2815,2815,2815,0
|
|
20231128,130900,71944450,2815,2815,2815,2815,141
|
|
20231128,130800,71547535,2815,2815,2815,2815,0
|
|
20231128,130700,71547535,2815,2815,2815,2815,0
|
|
20231128,130600,71547535,2815,2815,2815,2815,0
|
|
20231128,130500,71547535,2815,2815,2815,2815,0
|
|
20231128,130400,71547535,2815,2815,2815,2815,0
|
|
20231128,130300,71547535,2815,2815,2815,2815,1100
|
|
20231128,130200,68451035,2815,2810,2815,2810,541
|
|
20231128,130100,66928380,2810,2810,2810,2810,0
|
|
20231128,130000,66928380,2810,2810,2810,2810,0
|
|
20231128,125900,66928380,2810,2810,2810,2810,40
|
|
20231128,125800,66815980,2800,2800,2800,2800,0
|
|
20231128,125700,66815980,2800,2805,2805,2800,1000
|
|
20231128,125600,64011720,2810,2810,2810,2810,110
|
|
20231128,125500,63702620,2815,2815,2815,2815,0
|
|
20231128,125400,63702620,2815,2815,2815,2815,0
|
|
20231128,125300,63702620,2815,2815,2815,2815,0
|
|
20231128,125200,63702620,2815,2815,2815,2815,0
|
|
20231128,125100,63702620,2815,2815,2815,2815,0
|
|
20231128,125000,63702620,2815,2815,2815,2815,1
|
|
20231128,124900,63699805,2815,2815,2815,2815,0
|
|
20231128,124800,63699805,2815,2815,2815,2815,0
|
|
20231128,124700,63699805,2815,2815,2815,2815,0
|
|
20231128,124600,63699805,2815,2815,2815,2815,0
|
|
20231128,124500,63699805,2815,2815,2815,2815,0
|
|
20231128,124400,63699805,2815,2815,2815,2815,0
|
|
20231128,124300,63699805,2815,2815,2815,2815,0
|
|
20231128,124200,63699805,2815,2815,2815,2815,0
|
|
20231128,124100,63699805,2815,2815,2815,2815,0
|
|
20231128,124000,63699805,2815,2815,2815,2815,300
|
|
20231128,123900,62855305,2805,2805,2805,2805,0
|
|
20231128,123800,62855305,2805,2805,2805,2805,0
|
|
20231128,123700,62855305,2805,2805,2805,2805,0
|
|
20231128,123600,62855305,2805,2805,2805,2805,0
|
|
20231128,123500,62855305,2805,2805,2805,2805,0
|
|
20231128,123400,62855305,2805,2805,2805,2805,0
|
|
20231128,123300,62855305,2805,2805,2805,2805,152
|
|
20231128,123200,62428945,2805,2805,2805,2805,0
|
|
20231128,123100,62428945,2805,2805,2805,2805,0
|
|
20231128,123000,62428945,2805,2805,2805,2805,1
|
|
20231128,122900,62426140,2805,2805,2805,2805,0
|
|
20231128,122800,62426140,2805,2805,2805,2805,0
|
|
20231128,122700,62426140,2805,2805,2805,2805,0
|
|
20231128,122600,62426140,2805,2805,2805,2805,82
|
|
20231128,122500,62196130,2805,2805,2805,2805,340
|
|
20231128,122400,61242430,2805,2805,2805,2805,0
|
|
20231128,122300,61242430,2805,2805,2805,2805,554
|
|
20231128,122200,59688460,2825,2815,2825,2815,379
|
|
20231128,122100,58619215,2815,2815,2815,2815,0
|
|
20231128,122000,58619215,2815,2815,2815,2815,10
|
|
20231128,121900,58591065,2815,2815,2815,2815,0
|
|
20231128,121800,58591065,2815,2815,2815,2815,0
|
|
20231128,121700,58591065,2815,2815,2815,2815,0
|
|
20231128,121600,58591065,2815,2815,2815,2815,1
|
|
20231128,121500,58588250,2820,2820,2820,2820,0
|
|
20231128,121400,58588250,2820,2820,2820,2820,0
|
|
20231128,121300,58588250,2820,2815,2820,2815,192
|
|
20231128,121200,58047625,2805,2805,2805,2805,0
|
|
20231128,121100,58047625,2805,2805,2805,2805,0
|
|
20231128,121000,58047625,2805,2805,2805,2805,0
|
|
20231128,120900,58047625,2805,2805,2805,2805,0
|
|
20231128,120800,58047625,2805,2805,2805,2805,0
|
|
20231128,120700,58047625,2805,2815,2815,2805,46
|
|
20231128,120600,57918355,2815,2815,2815,2815,0
|
|
20231128,120500,57918355,2815,2815,2815,2815,355
|
|
20231128,120400,56919030,2810,2810,2810,2810,2
|
|
20231128,120300,56913410,2800,2800,2800,2800,0
|
|
20231128,120200,56913410,2800,2800,2800,2800,0
|
|
20231128,120100,56913410,2800,2800,2800,2800,0
|
|
20231128,120000,56913410,2800,2800,2800,2800,0
|
|
20231128,115900,56913410,2800,2805,2805,2800,2000
|
|
20231128,115800,51311955,2805,2805,2805,2805,0
|
|
20231128,115700,51311955,2805,2805,2805,2805,0
|
|
20231128,115600,51311955,2805,2805,2805,2805,268
|
|
20231128,115500,50560215,2805,2805,2805,2805,0
|
|
20231128,115400,50560215,2805,2805,2805,2805,50
|
|
20231128,115300,50419965,2805,2805,2805,2805,0
|
|
20231128,115200,50419965,2805,2805,2805,2805,0
|
|
20231128,115100,50419965,2805,2805,2805,2805,0
|
|
20231128,115000,50419965,2805,2805,2805,2805,0
|
|
20231128,114900,50419965,2805,2805,2805,2805,0
|
|
20231128,114800,50419965,2805,2805,2805,2805,0
|
|
20231128,114700,50419965,2805,2805,2805,2805,0
|
|
20231128,114600,50419965,2805,2805,2805,2805,0
|
|
20231128,114500,50419965,2805,2805,2805,2805,690
|
|
20231128,114400,48484515,2805,2805,2805,2805,0
|
|
20231128,114300,48484515,2805,2805,2805,2805,0
|
|
20231128,114200,48484515,2805,2805,2805,2805,0
|
|
20231128,114100,48484515,2805,2805,2805,2805,0
|
|
20231128,114000,48484515,2805,2805,2805,2805,0
|
|
20231128,113900,48484515,2805,2805,2805,2805,0
|
|
20231128,113800,48484515,2805,2805,2805,2805,0
|
|
20231128,113700,48484515,2805,2805,2805,2805,0
|
|
20231128,113600,48484515,2805,2815,2815,2805,6
|
|
20231128,113500,48467655,2815,2815,2815,2815,0
|
|
20231128,113400,48467655,2815,2815,2815,2815,1
|
|
20231128,113300,48464840,2815,2815,2815,2815,0
|
|
20231128,113200,48464840,2815,2815,2815,2815,0
|
|
20231128,113100,48464840,2815,2815,2815,2815,0
|
|
20231128,113000,48464840,2815,2815,2815,2815,0
|
|
20231128,112900,48464840,2815,2815,2815,2815,0
|
|
20231128,112800,48464840,2815,2810,2815,2805,760
|
|
20231128,112700,46329270,2820,2820,2820,2820,0
|
|
20231128,112600,46329270,2820,2820,2820,2820,0
|
|
20231128,112500,46329270,2820,2820,2820,2820,0
|
|
20231128,112400,46329270,2820,2820,2820,2820,0
|
|
20231128,112300,46329270,2820,2820,2820,2820,0
|
|
20231128,112200,46329270,2820,2820,2820,2820,0
|
|
20231128,112100,46329270,2820,2820,2820,2820,0
|
|
20231128,112000,46329270,2820,2820,2820,2820,5
|
|
20231128,111900,46315170,2820,2820,2820,2820,0
|
|
20231128,111800,46315170,2820,2815,2820,2815,3040
|
|
20231128,111700,37747840,2815,2815,2815,2815,126
|
|
20231128,111600,37393150,2815,2815,2815,2815,0
|
|
20231128,111500,37393150,2815,2815,2815,2815,2
|
|
20231128,111400,37387520,2810,2810,2810,2810,0
|
|
20231128,111300,37387520,2810,2810,2810,2810,5
|
|
20231128,111200,37373470,2815,2815,2815,2815,0
|
|
20231128,111100,37373470,2815,2815,2815,2815,16
|
|
20231128,111000,37328430,2815,2815,2815,2815,0
|
|
20231128,110900,37328430,2815,2815,2815,2815,0
|
|
20231128,110800,37328430,2815,2815,2815,2815,0
|
|
20231128,110700,37328430,2815,2815,2815,2815,0
|
|
20231128,110600,37328430,2815,2815,2815,2815,0
|
|
20231128,110500,37328430,2815,2815,2815,2815,0
|
|
20231128,110400,37328430,2815,2815,2815,2815,0
|
|
20231128,110300,37328430,2815,2815,2815,2815,0
|
|
20231128,110200,37328430,2815,2815,2815,2815,18
|
|
20231128,110100,37277760,2805,2805,2805,2805,0
|
|
20231128,110000,37277760,2805,2805,2805,2805,0
|
|
20231128,105900,37277760,2805,2805,2805,2805,0
|
|
20231128,105800,37277760,2805,2805,2805,2805,0
|
|
20231128,105700,37277760,2805,2805,2805,2805,0
|
|
20231128,105600,37277760,2805,2805,2805,2805,0
|
|
20231128,105500,37277760,2805,2805,2805,2805,35
|
|
20231128,105400,37179585,2805,2805,2805,2805,0
|
|
20231128,105300,37179585,2805,2805,2805,2805,0
|
|
20231128,105200,37179585,2805,2805,2805,2805,1
|
|
20231128,105100,37176780,2805,2810,2810,2805,3693
|
|
20231128,105000,26804545,2815,2815,2815,2810,5
|
|
20231128,104900,26790475,2815,2815,2815,2815,1
|
|
20231128,104800,26787660,2810,2810,2810,2810,0
|
|
20231128,104700,26787660,2810,2810,2810,2810,11
|
|
20231128,104600,26756750,2810,2810,2810,2810,0
|
|
20231128,104500,26756750,2810,2810,2810,2810,15
|
|
20231128,104400,26714600,2810,2810,2810,2810,0
|
|
20231128,104300,26714600,2810,2810,2810,2810,0
|
|
20231128,104200,26714600,2810,2810,2810,2810,0
|
|
20231128,104100,26714600,2810,2810,2810,2810,0
|
|
20231128,104000,26714600,2810,2810,2810,2810,0
|
|
20231128,103900,26714600,2810,2810,2810,2810,0
|
|
20231128,103800,26714600,2810,2810,2810,2810,0
|
|
20231128,103700,26714600,2810,2810,2810,2810,0
|
|
20231128,103600,26714600,2810,2810,2810,2810,0
|
|
20231128,103500,26714600,2810,2810,2810,2810,0
|
|
20231128,103400,26714600,2810,2810,2810,2810,0
|
|
20231128,103300,26714600,2810,2810,2810,2810,0
|
|
20231128,103200,26714600,2810,2810,2810,2810,201
|
|
20231128,103100,26149790,2805,2805,2805,2805,0
|
|
20231128,103000,26149790,2805,2805,2805,2805,0
|
|
20231128,102900,26149790,2805,2805,2805,2805,2
|
|
20231128,102800,26144180,2805,2805,2805,2805,0
|
|
20231128,102700,26144180,2805,2805,2805,2805,42
|
|
20231128,102600,26026370,2815,2815,2815,2815,0
|
|
20231128,102500,26026370,2815,2815,2815,2815,17
|
|
20231128,102400,25978515,2810,2810,2810,2810,0
|
|
20231128,102300,25978515,2810,2810,2810,2810,0
|
|
20231128,102200,25978515,2810,2810,2810,2810,600
|
|
20231128,102100,24292515,2810,2810,2810,2810,0
|
|
20231128,102000,24292515,2810,2810,2810,2810,0
|
|
20231128,101900,24292515,2810,2810,2810,2810,40
|
|
20231128,101800,24180115,2805,2805,2805,2805,0
|
|
20231128,101700,24180115,2805,2805,2805,2805,8
|
|
20231128,101600,24157675,2805,2805,2805,2805,0
|
|
20231128,101500,24157675,2805,2805,2805,2805,0
|
|
20231128,101400,24157675,2805,2805,2805,2805,0
|
|
20231128,101300,24157675,2805,2805,2805,2805,0
|
|
20231128,101200,24157675,2805,2805,2805,2805,0
|
|
20231128,101100,24157675,2805,2805,2805,2805,0
|
|
20231128,101000,24157675,2805,2805,2805,2805,0
|
|
20231128,100900,24157675,2805,2805,2805,2805,0
|
|
20231128,100800,24157675,2805,2805,2805,2805,100
|
|
20231128,100700,23877175,2795,2795,2795,2795,0
|
|
20231128,100600,23877175,2795,2795,2795,2795,0
|
|
20231128,100500,23877175,2795,2795,2795,2795,70
|
|
20231128,100400,23681525,2805,2805,2805,2805,0
|
|
20231128,100300,23681525,2805,2805,2805,2805,0
|
|
20231128,100200,23681525,2805,2795,2805,2795,10
|
|
20231128,100100,23653565,2795,2795,2795,2795,0
|
|
20231128,100000,23653565,2795,2795,2795,2795,0
|
|
20231128,095900,23653565,2795,2795,2795,2795,10
|
|
20231128,095800,23625615,2800,2800,2800,2800,871
|
|
20231128,095700,21186815,2800,2800,2800,2800,0
|
|
20231128,095600,21186815,2800,2800,2800,2800,0
|
|
20231128,095500,21186815,2800,2800,2800,2800,0
|
|
20231128,095400,21186815,2800,2800,2800,2800,0
|
|
20231128,095300,21186815,2800,2805,2805,2800,1629
|
|
20231128,095200,16623060,2810,2810,2810,2810,429
|
|
20231128,095100,15417570,2810,2810,2810,2810,0
|
|
20231128,095000,15417570,2810,2810,2810,2810,1
|
|
20231128,094900,15414760,2815,2815,2815,2815,0
|
|
20231128,094800,15414760,2815,2815,2815,2815,0
|
|
20231128,094700,15414760,2815,2815,2815,2815,0
|
|
20231128,094600,15414760,2815,2815,2815,2815,0
|
|
20231128,094500,15414760,2815,2815,2815,2815,0
|
|
20231128,094400,15414760,2815,2815,2815,2815,0
|
|
20231128,094300,15414760,2815,2815,2815,2815,9
|
|
20231128,094200,15389425,2820,2820,2820,2820,0
|
|
20231128,094100,15389425,2820,2820,2820,2820,0
|
|
20231128,094000,15389425,2820,2820,2820,2820,0
|
|
20231128,093900,15389425,2820,2820,2820,2820,0
|
|
20231128,093800,15389425,2820,2820,2820,2820,0
|
|
20231128,093700,15389425,2820,2820,2820,2820,1
|
|
20231128,093600,15386605,2810,2810,2810,2810,0
|
|
20231128,093500,15386605,2810,2810,2810,2810,130
|
|
20231128,093400,15021305,2815,2815,2815,2815,10
|
|
20231128,093300,14993155,2820,2820,2820,2820,213
|
|
20231128,093200,14392495,2820,2820,2820,2820,1
|
|
20231128,093100,14389675,2820,2820,2820,2820,0
|
|
20231128,093000,14389675,2820,2820,2820,2820,0
|
|
20231128,092900,14389675,2820,2820,2820,2820,0
|
|
20231128,092800,14389675,2820,2820,2820,2820,0
|
|
20231128,092700,14389675,2820,2820,2820,2820,3
|
|
20231128,092600,14381215,2820,2820,2820,2820,0
|
|
20231128,092500,14381215,2820,2820,2820,2820,0
|
|
20231128,092400,14381215,2820,2820,2820,2820,0
|
|
20231128,092300,14381215,2820,2820,2820,2820,0
|
|
20231128,092200,14381215,2820,2820,2820,2820,1
|
|
20231128,092100,14378395,2815,2815,2815,2815,236
|
|
20231128,092000,13714055,2825,2825,2825,2825,0
|
|
20231128,091900,13714055,2825,2825,2825,2825,0
|
|
20231128,091800,13714055,2825,2825,2825,2825,0
|
|
20231128,091700,13714055,2825,2825,2825,2825,700
|
|
20231128,091600,11736555,2825,2820,2825,2820,10
|
|
20231128,091500,11708310,2820,2820,2820,2820,0
|
|
20231128,091400,11708310,2820,2820,2820,2820,288
|
|
20231128,091300,10896150,2820,2820,2820,2820,347
|
|
20231128,091200,9917610,2820,2820,2820,2820,0
|
|
20231128,091100,9917610,2820,2820,2820,2820,300
|
|
20231128,091000,9071610,2815,2815,2815,2815,0
|
|
20231128,090900,9071610,2815,2815,2815,2815,0
|
|
20231128,090800,9071610,2815,2815,2815,2815,275
|
|
20231128,090700,8297485,2795,2795,2795,2795,0
|
|
20231128,090600,8297485,2795,2805,2805,2795,501
|
|
20231128,090500,6893920,2805,2805,2805,2805,0
|
|
20231128,090400,6893920,2805,2810,2810,2805,93
|
|
20231128,090300,6632595,2810,2815,2815,2810,1238
|
|
20231128,090200,3148180,2820,2820,2820,2820,1
|
|
20231128,090100,3145360,2820,2820,2820,2820,201
|
|
20231128,090000,2578540,2815,2815,2815,2815,916
|