678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,201500,223673290,2835,2835,2835,2835,596
|
|
20231122,201400,223673290,2835,2835,2835,2835,0
|
|
20231122,201300,223673290,2835,2835,2835,2835,0
|
|
20231122,201200,223673290,2835,2835,2835,2835,0
|
|
20231122,201100,223673290,2835,2835,2835,2835,0
|
|
20231122,201000,223673290,2835,2835,2835,2835,0
|
|
20231122,200900,223673290,2835,2835,2835,2835,0
|
|
20231122,200800,223673290,2835,2835,2835,2835,0
|
|
20231122,200700,223673290,2835,2835,2835,2835,0
|
|
20231122,200600,223673290,2835,2835,2835,2835,0
|
|
20231122,200500,223673290,2835,2835,2835,2835,0
|
|
20231122,200400,223673290,2835,2835,2835,2835,0
|
|
20231122,200300,223673290,2835,2835,2835,2835,0
|
|
20231122,200200,223673290,2835,2835,2835,2835,0
|
|
20231122,200100,223673290,2835,2835,2835,2835,0
|
|
20231122,200000,223673290,2835,2835,2835,2835,0
|
|
20231122,195900,223673290,2835,2835,2835,2835,0
|
|
20231122,195800,223673290,2835,2835,2835,2835,0
|
|
20231122,195700,223673290,2835,2835,2835,2835,0
|
|
20231122,195600,223673290,2835,2835,2835,2835,0
|
|
20231122,195500,223673290,2835,2835,2835,2835,0
|
|
20231122,195400,223673290,2835,2835,2835,2835,0
|
|
20231122,195300,223673290,2835,2835,2835,2835,0
|
|
20231122,195200,223673290,2835,2835,2835,2835,0
|
|
20231122,195100,223673290,2835,2835,2835,2835,0
|
|
20231122,195000,223673290,2835,2835,2835,2835,0
|
|
20231122,194900,223673290,2835,2835,2835,2835,0
|
|
20231122,194800,223673290,2835,2835,2835,2835,0
|
|
20231122,194700,223673290,2835,2835,2835,2835,0
|
|
20231122,194600,223673290,2835,2835,2835,2835,0
|
|
20231122,194500,223673290,2835,2835,2835,2835,596
|
|
20231122,194400,223673290,2835,2835,2835,2835,0
|
|
20231122,194300,223673290,2835,2835,2835,2835,0
|
|
20231122,194200,223673290,2835,2835,2835,2835,0
|
|
20231122,194100,223673290,2835,2835,2835,2835,0
|
|
20231122,194000,223673290,2835,2835,2835,2835,0
|
|
20231122,193900,223673290,2835,2835,2835,2835,0
|
|
20231122,193800,223673290,2835,2835,2835,2835,0
|
|
20231122,193700,223673290,2835,2835,2835,2835,0
|
|
20231122,193600,223673290,2835,2835,2835,2835,0
|
|
20231122,193500,223673290,2835,2835,2835,2835,0
|
|
20231122,193400,223673290,2835,2835,2835,2835,0
|
|
20231122,193300,223673290,2835,2835,2835,2835,0
|
|
20231122,193200,223673290,2835,2835,2835,2835,0
|
|
20231122,193100,223673290,2835,2835,2835,2835,0
|
|
20231122,193000,223673290,2835,2835,2835,2835,0
|
|
20231122,192900,223673290,2835,2835,2835,2835,0
|
|
20231122,192800,223673290,2835,2835,2835,2835,0
|
|
20231122,192700,223673290,2835,2835,2835,2835,0
|
|
20231122,192600,223673290,2835,2835,2835,2835,0
|
|
20231122,192500,223673290,2835,2835,2835,2835,0
|
|
20231122,192400,223673290,2835,2835,2835,2835,0
|
|
20231122,192300,223673290,2835,2835,2835,2835,0
|
|
20231122,192200,223673290,2835,2835,2835,2835,0
|
|
20231122,192100,223673290,2835,2835,2835,2835,0
|
|
20231122,192000,223673290,2835,2835,2835,2835,0
|
|
20231122,191900,223673290,2835,2835,2835,2835,0
|
|
20231122,191800,223673290,2835,2835,2835,2835,0
|
|
20231122,191700,223673290,2835,2835,2835,2835,0
|
|
20231122,191600,223673290,2835,2835,2835,2835,0
|
|
20231122,191500,223673290,2835,2835,2835,2835,596
|
|
20231122,191400,223673290,2835,2835,2835,2835,0
|
|
20231122,191300,223673290,2835,2835,2835,2835,0
|
|
20231122,191200,223673290,2835,2835,2835,2835,0
|
|
20231122,191100,223673290,2835,2835,2835,2835,0
|
|
20231122,191000,223673290,2835,2835,2835,2835,0
|
|
20231122,190900,223673290,2835,2835,2835,2835,0
|
|
20231122,190800,223673290,2835,2835,2835,2835,0
|
|
20231122,190700,223673290,2835,2835,2835,2835,0
|
|
20231122,190600,223673290,2835,2835,2835,2835,0
|
|
20231122,190500,223673290,2835,2835,2835,2835,0
|
|
20231122,190400,223673290,2835,2835,2835,2835,0
|
|
20231122,190300,223673290,2835,2835,2835,2835,0
|
|
20231122,190200,223673290,2835,2835,2835,2835,0
|
|
20231122,190100,223673290,2835,2835,2835,2835,0
|
|
20231122,190000,223673290,2835,2835,2835,2835,0
|
|
20231122,185900,223673290,2835,2835,2835,2835,0
|
|
20231122,185800,223673290,2835,2835,2835,2835,0
|
|
20231122,185700,223673290,2835,2835,2835,2835,0
|
|
20231122,185600,223673290,2835,2835,2835,2835,0
|
|
20231122,185500,223673290,2835,2835,2835,2835,0
|
|
20231122,185400,223673290,2835,2835,2835,2835,0
|
|
20231122,185300,223673290,2835,2835,2835,2835,0
|
|
20231122,185200,223673290,2835,2835,2835,2835,0
|
|
20231122,185100,223673290,2835,2835,2835,2835,0
|
|
20231122,185000,223673290,2835,2835,2835,2835,0
|
|
20231122,184900,223673290,2835,2835,2835,2835,0
|
|
20231122,184800,223673290,2835,2835,2835,2835,0
|
|
20231122,184700,223673290,2835,2835,2835,2835,0
|
|
20231122,184600,223673290,2835,2835,2835,2835,0
|
|
20231122,184500,223673290,2835,2835,2835,2835,596
|
|
20231122,184400,223673290,2835,2835,2835,2835,0
|
|
20231122,184300,223673290,2835,2835,2835,2835,0
|
|
20231122,184200,223673290,2835,2835,2835,2835,0
|
|
20231122,184100,223673290,2835,2835,2835,2835,0
|
|
20231122,184000,223673290,2835,2835,2835,2835,0
|
|
20231122,183900,223673290,2835,2835,2835,2835,0
|
|
20231122,183800,223673290,2835,2835,2835,2835,0
|
|
20231122,183700,223673290,2835,2835,2835,2835,0
|
|
20231122,183600,223673290,2835,2835,2835,2835,0
|
|
20231122,183500,223673290,2835,2835,2835,2835,0
|
|
20231122,183400,223673290,2835,2835,2835,2835,0
|
|
20231122,183300,223673290,2835,2835,2835,2835,0
|
|
20231122,183200,223673290,2835,2835,2835,2835,0
|
|
20231122,183100,223673290,2835,2835,2835,2835,0
|
|
20231122,183000,223673290,2835,2835,2835,2835,0
|
|
20231122,182900,223673290,2835,2835,2835,2835,0
|
|
20231122,182800,223673290,2835,2835,2835,2835,0
|
|
20231122,182700,223673290,2835,2835,2835,2835,0
|
|
20231122,182600,223673290,2835,2835,2835,2835,0
|
|
20231122,182500,223673290,2835,2835,2835,2835,0
|
|
20231122,182400,223673290,2835,2835,2835,2835,0
|
|
20231122,182300,223673290,2835,2835,2835,2835,0
|
|
20231122,182200,223673290,2835,2835,2835,2835,0
|
|
20231122,182100,223673290,2835,2835,2835,2835,0
|
|
20231122,182000,223673290,2835,2835,2835,2835,0
|
|
20231122,181900,223673290,2835,2835,2835,2835,0
|
|
20231122,181800,223673290,2835,2835,2835,2835,0
|
|
20231122,181700,223673290,2835,2835,2835,2835,0
|
|
20231122,181600,223673290,2835,2835,2835,2835,0
|
|
20231122,181500,223673290,2835,2835,2835,2835,596
|
|
20231122,181400,223673290,2835,2835,2835,2835,0
|
|
20231122,181300,223673290,2835,2835,2835,2835,0
|
|
20231122,181200,223673290,2835,2835,2835,2835,0
|
|
20231122,181100,223673290,2835,2835,2835,2835,0
|
|
20231122,181000,223673290,2835,2835,2835,2835,0
|
|
20231122,180900,223673290,2835,2835,2835,2835,0
|
|
20231122,180800,223673290,2835,2835,2835,2835,0
|
|
20231122,180700,223673290,2835,2835,2835,2835,0
|
|
20231122,180600,223673290,2835,2835,2835,2835,0
|
|
20231122,180500,223673290,2835,2835,2835,2835,0
|
|
20231122,180400,223673290,2835,2835,2835,2835,0
|
|
20231122,180300,223673290,2835,2835,2835,2835,0
|
|
20231122,180200,223673290,2835,2835,2835,2835,0
|
|
20231122,180100,223673290,2835,2835,2835,2835,0
|
|
20231122,180000,223673290,2835,2835,2835,2835,0
|
|
20231122,175900,223673290,2835,2835,2835,2835,0
|
|
20231122,175800,223673290,2835,2835,2835,2835,0
|
|
20231122,175700,223673290,2835,2835,2835,2835,0
|
|
20231122,175600,223673290,2835,2835,2835,2835,0
|
|
20231122,175500,223673290,2835,2835,2835,2835,0
|
|
20231122,175400,223673290,2835,2835,2835,2835,0
|
|
20231122,175300,223673290,2835,2835,2835,2835,0
|
|
20231122,175200,223673290,2835,2835,2835,2835,0
|
|
20231122,175100,223673290,2835,2835,2835,2835,0
|
|
20231122,175000,223673290,2835,2835,2835,2835,0
|
|
20231122,174900,223673290,2835,2835,2835,2835,0
|
|
20231122,174800,223673290,2835,2835,2835,2835,0
|
|
20231122,174700,223673290,2835,2835,2835,2835,0
|
|
20231122,174600,223673290,2835,2835,2835,2835,0
|
|
20231122,174500,223673290,2835,2835,2835,2835,596
|
|
20231122,174400,223673290,2835,2835,2835,2835,0
|
|
20231122,174300,223673290,2835,2835,2835,2835,0
|
|
20231122,174200,223673290,2835,2835,2835,2835,0
|
|
20231122,174100,223673290,2835,2835,2835,2835,0
|
|
20231122,174000,223673290,2835,2835,2835,2835,0
|
|
20231122,173900,223673290,2835,2835,2835,2835,0
|
|
20231122,173800,223673290,2835,2835,2835,2835,0
|
|
20231122,173700,223673290,2835,2835,2835,2835,0
|
|
20231122,173600,223673290,2835,2835,2835,2835,0
|
|
20231122,173500,223673290,2835,2835,2835,2835,0
|
|
20231122,173400,223673290,2835,2835,2835,2835,0
|
|
20231122,173300,223673290,2835,2835,2835,2835,0
|
|
20231122,173200,223673290,2835,2835,2835,2835,0
|
|
20231122,173100,223673290,2835,2835,2835,2835,0
|
|
20231122,173000,223673290,2835,2835,2835,2835,0
|
|
20231122,172900,223673290,2835,2835,2835,2835,0
|
|
20231122,172800,223673290,2835,2835,2835,2835,0
|
|
20231122,172700,223673290,2835,2835,2835,2835,0
|
|
20231122,172600,223673290,2835,2835,2835,2835,0
|
|
20231122,172500,223673290,2835,2835,2835,2835,0
|
|
20231122,172400,223673290,2835,2835,2835,2835,0
|
|
20231122,172300,223673290,2835,2835,2835,2835,0
|
|
20231122,172200,223673290,2835,2835,2835,2835,0
|
|
20231122,172100,223673290,2835,2835,2835,2835,0
|
|
20231122,172000,223673290,2835,2835,2835,2835,0
|
|
20231122,171900,223673290,2835,2835,2835,2835,0
|
|
20231122,171800,223673290,2835,2835,2835,2835,0
|
|
20231122,171700,223673290,2835,2835,2835,2835,0
|
|
20231122,171600,223673290,2835,2835,2835,2835,0
|
|
20231122,171500,223673290,2835,2835,2835,2835,596
|
|
20231122,171400,223673290,2835,2835,2835,2835,0
|
|
20231122,171300,223673290,2835,2835,2835,2835,0
|
|
20231122,171200,223673290,2835,2835,2835,2835,0
|
|
20231122,171100,223673290,2835,2835,2835,2835,0
|
|
20231122,171000,223673290,2835,2835,2835,2835,0
|
|
20231122,170900,223673290,2835,2835,2835,2835,0
|
|
20231122,170800,223673290,2835,2835,2835,2835,0
|
|
20231122,170700,223673290,2835,2835,2835,2835,0
|
|
20231122,170600,223673290,2835,2835,2835,2835,0
|
|
20231122,170500,223673290,2835,2835,2835,2835,0
|
|
20231122,170400,223673290,2835,2835,2835,2835,0
|
|
20231122,170300,223673290,2835,2835,2835,2835,0
|
|
20231122,170200,223673290,2835,2835,2835,2835,0
|
|
20231122,170100,223673290,2835,2835,2835,2835,0
|
|
20231122,170000,223673290,2835,2835,2835,2835,0
|
|
20231122,165900,223673290,2835,2835,2835,2835,0
|
|
20231122,165800,223673290,2835,2835,2835,2835,0
|
|
20231122,165700,223673290,2835,2835,2835,2835,0
|
|
20231122,165600,223673290,2835,2835,2835,2835,0
|
|
20231122,165500,223673290,2835,2835,2835,2835,0
|
|
20231122,165400,223673290,2835,2835,2835,2835,0
|
|
20231122,165300,223673290,2835,2835,2835,2835,0
|
|
20231122,165200,223673290,2835,2835,2835,2835,0
|
|
20231122,165100,223673290,2835,2835,2835,2835,0
|
|
20231122,165000,223673290,2835,2835,2835,2835,0
|
|
20231122,164900,223673290,2835,2835,2835,2835,0
|
|
20231122,164800,223673290,2835,2835,2835,2835,0
|
|
20231122,164700,223673290,2835,2835,2835,2835,0
|
|
20231122,164600,223673290,2835,2835,2835,2835,0
|
|
20231122,164500,223673290,2835,2835,2835,2835,596
|
|
20231122,164400,223673290,2835,2835,2835,2835,0
|
|
20231122,164300,223673290,2835,2835,2835,2835,0
|
|
20231122,164200,223673290,2835,2835,2835,2835,0
|
|
20231122,164100,223673290,2835,2835,2835,2835,0
|
|
20231122,164000,223673290,2835,2835,2835,2835,0
|
|
20231122,163900,223673290,2835,2835,2835,2835,0
|
|
20231122,163800,223673290,2835,2835,2835,2835,0
|
|
20231122,163700,223673290,2835,2835,2835,2835,0
|
|
20231122,163600,223673290,2835,2835,2835,2835,0
|
|
20231122,163500,223673290,2835,2835,2835,2835,0
|
|
20231122,163400,223673290,2835,2835,2835,2835,0
|
|
20231122,163300,223673290,2835,2835,2835,2835,0
|
|
20231122,163200,223673290,2835,2835,2835,2835,0
|
|
20231122,163100,223673290,2835,2835,2835,2835,0
|
|
20231122,163000,223673290,2835,2835,2835,2835,0
|
|
20231122,162900,223673290,2835,2835,2835,2835,0
|
|
20231122,162800,223673290,2835,2835,2835,2835,0
|
|
20231122,162700,223673290,2835,2835,2835,2835,0
|
|
20231122,162600,223673290,2835,2835,2835,2835,0
|
|
20231122,162500,223673290,2835,2835,2835,2835,0
|
|
20231122,162400,223673290,2835,2835,2835,2835,0
|
|
20231122,162300,223673290,2835,2835,2835,2835,0
|
|
20231122,162200,223673290,2835,2835,2835,2835,0
|
|
20231122,162100,223673290,2835,2835,2835,2835,0
|
|
20231122,162000,223673290,2835,2835,2835,2835,0
|
|
20231122,161900,223673290,2835,2835,2835,2835,0
|
|
20231122,161800,223673290,2835,2835,2835,2835,0
|
|
20231122,161700,223673290,2835,2835,2835,2835,0
|
|
20231122,161600,223673290,2835,2835,2835,2835,0
|
|
20231122,161500,223673290,2835,2835,2835,2835,596
|
|
20231122,161400,223673290,2835,2835,2835,2835,0
|
|
20231122,161300,223673290,2835,2835,2835,2835,0
|
|
20231122,161200,223673290,2835,2835,2835,2835,0
|
|
20231122,161100,223673290,2835,2835,2835,2835,0
|
|
20231122,161000,223673290,2835,2835,2835,2835,0
|
|
20231122,160900,223673290,2835,2835,2835,2835,0
|
|
20231122,160800,223673290,2835,2835,2835,2835,0
|
|
20231122,160700,223673290,2835,2835,2835,2835,0
|
|
20231122,160600,223673290,2835,2835,2835,2835,0
|
|
20231122,160500,223673290,2835,2835,2835,2835,0
|
|
20231122,160400,223673290,2835,2835,2835,2835,0
|
|
20231122,160300,223673290,2835,2835,2835,2835,0
|
|
20231122,160200,223673290,2835,2835,2835,2835,0
|
|
20231122,160100,223673290,2835,2835,2835,2835,0
|
|
20231122,160000,223673290,2835,2835,2835,2835,0
|
|
20231122,155900,223673290,2835,2835,2835,2835,0
|
|
20231122,155800,223673290,2835,2835,2835,2835,0
|
|
20231122,155700,223673290,2835,2835,2835,2835,0
|
|
20231122,155600,223673290,2835,2835,2835,2835,0
|
|
20231122,155500,223673290,2835,2835,2835,2835,0
|
|
20231122,155400,223673290,2835,2835,2835,2835,0
|
|
20231122,155300,223673290,2835,2835,2835,2835,0
|
|
20231122,155200,223673290,2835,2835,2835,2835,0
|
|
20231122,155100,223673290,2835,2835,2835,2835,0
|
|
20231122,155000,223673290,2835,2835,2835,2835,0
|
|
20231122,154900,223673290,2835,2835,2835,2835,0
|
|
20231122,154800,223673290,2835,2835,2835,2835,0
|
|
20231122,154700,223673290,2835,2835,2835,2835,0
|
|
20231122,154600,223673290,2835,2835,2835,2835,0
|
|
20231122,154500,223673290,2835,2835,2835,2835,596
|
|
20231122,154400,223673290,2835,2835,2835,2835,0
|
|
20231122,154300,223673290,2835,2835,2835,2835,0
|
|
20231122,154200,223673290,2835,2835,2835,2835,0
|
|
20231122,154100,223673290,2835,2835,2835,2835,0
|
|
20231122,154000,223673290,2835,2835,2835,2835,0
|
|
20231122,153900,223673290,2835,2835,2835,2835,0
|
|
20231122,153800,223673290,2835,2835,2835,2835,0
|
|
20231122,153700,223673290,2835,2835,2835,2835,0
|
|
20231122,153600,223673290,2835,2835,2835,2835,0
|
|
20231122,153500,223673290,2835,2835,2835,2835,0
|
|
20231122,153400,223673290,2835,2835,2835,2835,0
|
|
20231122,153300,223673290,2835,2835,2835,2835,0
|
|
20231122,153200,223673290,2835,2835,2835,2835,0
|
|
20231122,153100,223673290,2835,2835,2835,2835,0
|
|
20231122,153000,223673290,2835,2835,2835,2835,596
|
|
20231122,152900,221983630,2845,2845,2845,2845,0
|
|
20231122,152800,221983630,2845,2845,2845,2845,0
|
|
20231122,152700,221983630,2845,2845,2845,2845,0
|
|
20231122,152600,221983630,2845,2845,2845,2845,0
|
|
20231122,152500,221983630,2845,2845,2845,2845,0
|
|
20231122,152400,221983630,2845,2845,2845,2845,0
|
|
20231122,152300,221983630,2845,2845,2845,2845,0
|
|
20231122,152200,221983630,2845,2845,2845,2845,0
|
|
20231122,152100,221983630,2845,2845,2845,2845,0
|
|
20231122,152000,221983630,2845,2845,2845,2845,0
|
|
20231122,151900,221983630,2845,2845,2845,2845,2
|
|
20231122,151800,221977940,2845,2845,2845,2845,9
|
|
20231122,151700,221952335,2850,2850,2850,2850,1
|
|
20231122,151600,221949485,2835,2835,2835,2835,37
|
|
20231122,151500,221844590,2835,2835,2835,2835,0
|
|
20231122,151400,221844590,2835,2835,2835,2835,83
|
|
20231122,151300,221609285,2835,2835,2835,2835,381
|
|
20231122,151200,220529150,2850,2835,2850,2835,922
|
|
20231122,151100,217909895,2840,2840,2840,2840,0
|
|
20231122,151000,217909895,2840,2840,2840,2840,85
|
|
20231122,150900,217668495,2840,2840,2840,2840,9
|
|
20231122,150800,217642935,2840,2840,2840,2840,0
|
|
20231122,150700,217642935,2840,2840,2840,2840,0
|
|
20231122,150600,217642935,2840,2840,2840,2840,82
|
|
20231122,150500,217410055,2840,2840,2840,2840,105
|
|
20231122,150400,217111855,2840,2840,2840,2840,0
|
|
20231122,150300,217111855,2840,2840,2840,2840,373
|
|
20231122,150200,216052535,2840,2840,2840,2840,0
|
|
20231122,150100,216052535,2840,2840,2840,2840,0
|
|
20231122,150000,216052535,2840,2840,2840,2840,2
|
|
20231122,145900,216046855,2840,2840,2840,2840,0
|
|
20231122,145800,216046855,2840,2840,2840,2840,0
|
|
20231122,145700,216046855,2840,2840,2840,2840,3
|
|
20231122,145600,216038335,2840,2840,2840,2840,4
|
|
20231122,145500,216026975,2840,2845,2845,2840,657
|
|
20231122,145400,214161085,2845,2845,2845,2845,504
|
|
20231122,145300,212727205,2850,2850,2850,2850,10
|
|
20231122,145200,212698705,2850,2850,2850,2850,0
|
|
20231122,145100,212698705,2850,2850,2850,2850,0
|
|
20231122,145000,212698705,2850,2850,2850,2850,100
|
|
20231122,144900,212413705,2845,2845,2845,2845,100
|
|
20231122,144800,212129205,2840,2840,2840,2840,0
|
|
20231122,144700,212129205,2840,2840,2840,2840,0
|
|
20231122,144600,212129205,2840,2840,2840,2840,15
|
|
20231122,144500,212086605,2850,2850,2850,2850,0
|
|
20231122,144400,212086605,2850,2850,2850,2850,0
|
|
20231122,144300,212086605,2850,2850,2850,2850,4
|
|
20231122,144200,212075205,2850,2850,2850,2850,0
|
|
20231122,144100,212075205,2850,2850,2850,2850,0
|
|
20231122,144000,212075205,2850,2850,2850,2850,1
|
|
20231122,143900,212072355,2855,2855,2855,2855,0
|
|
20231122,143800,212072355,2855,2855,2855,2855,0
|
|
20231122,143700,212072355,2855,2855,2855,2855,0
|
|
20231122,143600,212072355,2855,2855,2855,2855,0
|
|
20231122,143500,212072355,2855,2855,2855,2855,0
|
|
20231122,143400,212072355,2855,2855,2855,2855,500
|
|
20231122,143300,210644855,2855,2845,2855,2845,1001
|
|
20231122,143200,207792170,2850,2850,2850,2850,0
|
|
20231122,143100,207792170,2850,2850,2850,2850,0
|
|
20231122,143000,207792170,2850,2845,2850,2845,300
|
|
20231122,142900,206937255,2850,2850,2850,2850,0
|
|
20231122,142800,206937255,2850,2850,2850,2850,0
|
|
20231122,142700,206937255,2850,2850,2850,2850,0
|
|
20231122,142600,206937255,2850,2850,2850,2850,0
|
|
20231122,142500,206937255,2850,2845,2850,2845,71
|
|
20231122,142400,206735255,2845,2840,2845,2840,1000
|
|
20231122,142300,203890755,2845,2845,2845,2845,0
|
|
20231122,142200,203890755,2845,2845,2845,2845,0
|
|
20231122,142100,203890755,2845,2845,2845,2845,0
|
|
20231122,142000,203890755,2845,2845,2845,2845,1
|
|
20231122,141900,203887910,2835,2835,2835,2835,235
|
|
20231122,141800,203221685,2835,2835,2835,2835,65
|
|
20231122,141700,203037410,2835,2835,2835,2835,0
|
|
20231122,141600,203037410,2835,2835,2835,2835,0
|
|
20231122,141500,203037410,2835,2835,2835,2835,0
|
|
20231122,141400,203037410,2835,2835,2835,2835,4990
|
|
20231122,141300,188890760,2835,2830,2835,2830,5010
|
|
20231122,141200,174712410,2830,2830,2830,2830,0
|
|
20231122,141100,174712410,2830,2835,2835,2830,5000
|
|
20231122,141000,160549910,2840,2840,2840,2840,1260
|
|
20231122,140900,156971510,2840,2835,2840,2835,250
|
|
20231122,140800,156261760,2840,2840,2840,2840,1
|
|
20231122,140700,156258920,2830,2830,2830,2830,0
|
|
20231122,140600,156258920,2830,2830,2830,2830,4
|
|
20231122,140500,156247600,2830,2830,2830,2830,0
|
|
20231122,140400,156247600,2830,2830,2830,2830,0
|
|
20231122,140300,156247600,2830,2830,2830,2830,0
|
|
20231122,140200,156247600,2830,2835,2835,2830,380
|
|
20231122,140100,155172100,2835,2835,2835,2835,0
|
|
20231122,140000,155172100,2835,2835,2835,2835,0
|
|
20231122,135900,155172100,2835,2835,2835,2835,1
|
|
20231122,135800,155169265,2835,2835,2835,2835,43
|
|
20231122,135700,155047360,2835,2835,2835,2835,7
|
|
20231122,135600,155027515,2840,2840,2840,2840,70
|
|
20231122,135500,154828715,2835,2835,2835,2835,4
|
|
20231122,135400,154817375,2835,2835,2835,2835,0
|
|
20231122,135300,154817375,2835,2835,2835,2835,11
|
|
20231122,135200,154786190,2835,2835,2835,2835,0
|
|
20231122,135100,154786190,2835,2835,2835,2835,10
|
|
20231122,135000,154757840,2835,2835,2835,2835,0
|
|
20231122,134900,154757840,2835,2835,2835,2835,0
|
|
20231122,134800,154757840,2835,2835,2835,2835,88
|
|
20231122,134700,154508360,2840,2840,2840,2840,1
|
|
20231122,134600,154505520,2840,2840,2840,2840,0
|
|
20231122,134500,154505520,2840,2840,2840,2840,0
|
|
20231122,134400,154505520,2840,2835,2840,2835,205
|
|
20231122,134300,153924320,2825,2825,2825,2825,406
|
|
20231122,134200,152777370,2815,2815,2815,2815,0
|
|
20231122,134100,152777370,2815,2815,2815,2815,4290
|
|
20231122,134000,140701020,2815,2815,2815,2815,0
|
|
20231122,133900,140701020,2815,2815,2815,2815,10
|
|
20231122,133800,140672870,2815,2815,2815,2815,0
|
|
20231122,133700,140672870,2815,2815,2815,2815,0
|
|
20231122,133600,140672870,2815,2815,2815,2815,0
|
|
20231122,133500,140672870,2815,2815,2815,2815,627
|
|
20231122,133400,138907865,2815,2815,2815,2815,0
|
|
20231122,133300,138907865,2815,2815,2815,2815,0
|
|
20231122,133200,138907865,2815,2815,2815,2815,0
|
|
20231122,133100,138907865,2815,2815,2815,2815,2628
|
|
20231122,133000,131510045,2815,2815,2815,2815,222
|
|
20231122,132900,130885115,2815,2815,2815,2815,0
|
|
20231122,132800,130885115,2815,2815,2815,2815,208
|
|
20231122,132700,130299595,2815,2815,2815,2815,0
|
|
20231122,132600,130299595,2815,2815,2815,2815,10
|
|
20231122,132500,130271445,2815,2815,2815,2815,0
|
|
20231122,132400,130271445,2815,2815,2815,2815,1
|
|
20231122,132300,130268630,2810,2810,2810,2810,0
|
|
20231122,132200,130268630,2810,2810,2810,2810,0
|
|
20231122,132100,130268630,2810,2810,2810,2810,1
|
|
20231122,132000,130265820,2815,2815,2815,2815,0
|
|
20231122,131900,130265820,2815,2815,2815,2815,0
|
|
20231122,131800,130265820,2815,2815,2815,2815,2
|
|
20231122,131700,130260190,2820,2820,2820,2820,0
|
|
20231122,131600,130260190,2820,2820,2820,2820,0
|
|
20231122,131500,130260190,2820,2820,2820,2820,0
|
|
20231122,131400,130260190,2820,2820,2820,2820,100
|
|
20231122,131300,129978190,2825,2825,2825,2825,1
|
|
20231122,131200,129975365,2805,2805,2805,2805,0
|
|
20231122,131100,129975365,2805,2815,2815,2805,500
|
|
20231122,131000,128569980,2820,2820,2820,2820,100
|
|
20231122,130900,128287980,2820,2820,2820,2820,1
|
|
20231122,130800,128285160,2810,2810,2810,2810,0
|
|
20231122,130700,128285160,2810,2810,2810,2810,0
|
|
20231122,130600,128285160,2810,2810,2810,2810,0
|
|
20231122,130500,128285160,2810,2810,2810,2810,0
|
|
20231122,130400,128285160,2810,2810,2810,2810,0
|
|
20231122,130300,128285160,2810,2810,2810,2810,0
|
|
20231122,130200,128285160,2810,2810,2810,2810,830
|
|
20231122,130100,125952860,2810,2815,2815,2810,602
|
|
20231122,130000,124261215,2810,2810,2810,2810,0
|
|
20231122,125900,124261215,2810,2810,2810,2810,0
|
|
20231122,125800,124261215,2810,2815,2815,2810,311
|
|
20231122,125700,123387195,2815,2825,2825,2815,758
|
|
20231122,125600,121253370,2835,2835,2835,2835,0
|
|
20231122,125500,121253370,2835,2835,2835,2835,0
|
|
20231122,125400,121253370,2835,2835,2835,2835,0
|
|
20231122,125300,121253370,2835,2835,2835,2835,0
|
|
20231122,125200,121253370,2835,2835,2835,2835,0
|
|
20231122,125100,121253370,2835,2835,2835,2835,0
|
|
20231122,125000,121253370,2835,2835,2835,2835,5
|
|
20231122,124900,121239195,2835,2835,2835,2835,0
|
|
20231122,124800,121239195,2835,2835,2835,2835,0
|
|
20231122,124700,121239195,2835,2835,2835,2835,5
|
|
20231122,124600,121225020,2835,2835,2835,2835,0
|
|
20231122,124500,121225020,2835,2835,2835,2835,21
|
|
20231122,124400,121165485,2835,2835,2835,2835,0
|
|
20231122,124300,121165485,2835,2835,2835,2835,0
|
|
20231122,124200,121165485,2835,2835,2835,2835,3
|
|
20231122,124100,121156980,2835,2835,2835,2835,4
|
|
20231122,124000,121145640,2820,2820,2820,2820,3
|
|
20231122,123900,121137180,2815,2815,2815,2815,0
|
|
20231122,123800,121137180,2815,2815,2815,2815,866
|
|
20231122,123700,118699390,2815,2815,2815,2815,27
|
|
20231122,123600,118623385,2815,2815,2815,2815,107
|
|
20231122,123500,118322180,2815,2815,2815,2815,0
|
|
20231122,123400,118322180,2815,2815,2815,2815,0
|
|
20231122,123300,118322180,2815,2815,2815,2815,803
|
|
20231122,123200,116061735,2815,2815,2815,2815,1197
|
|
20231122,123100,112692180,2815,2815,2815,2815,0
|
|
20231122,123000,112692180,2815,2815,2815,2815,0
|
|
20231122,122900,112692180,2815,2815,2815,2815,143
|
|
20231122,122800,112289635,2815,2815,2815,2815,73
|
|
20231122,122700,112084140,2815,2815,2815,2815,0
|
|
20231122,122600,112084140,2815,2815,2815,2815,0
|
|
20231122,122500,112084140,2815,2815,2815,2815,0
|
|
20231122,122400,112084140,2815,2815,2815,2815,0
|
|
20231122,122300,112084140,2815,2815,2815,2815,0
|
|
20231122,122200,112084140,2815,2815,2815,2815,0
|
|
20231122,122100,112084140,2815,2820,2820,2815,1000
|
|
20231122,122000,109267310,2810,2810,2810,2810,0
|
|
20231122,121900,109267310,2810,2810,2810,2810,0
|
|
20231122,121800,109267310,2810,2810,2810,2810,0
|
|
20231122,121700,109267310,2810,2810,2810,2810,0
|
|
20231122,121600,109267310,2810,2810,2810,2810,0
|
|
20231122,121500,109267310,2810,2810,2810,2810,0
|
|
20231122,121400,109267310,2810,2810,2810,2810,0
|
|
20231122,121300,109267310,2810,2830,2830,2810,950
|
|
20231122,121200,106595090,2830,2830,2830,2830,0
|
|
20231122,121100,106595090,2830,2830,2830,2830,0
|
|
20231122,121000,106595090,2830,2830,2830,2830,1
|
|
20231122,120900,106592260,2820,2820,2820,2820,0
|
|
20231122,120800,106592260,2820,2820,2820,2820,0
|
|
20231122,120700,106592260,2820,2820,2820,2820,0
|
|
20231122,120600,106592260,2820,2820,2820,2820,0
|
|
20231122,120500,106592260,2820,2820,2820,2820,0
|
|
20231122,120400,106592260,2820,2820,2820,2820,0
|
|
20231122,120300,106592260,2820,2820,2820,2820,1736
|
|
20231122,120200,101696740,2820,2815,2820,2815,1075
|
|
20231122,120100,98670390,2815,2815,2815,2815,0
|
|
20231122,120000,98670390,2815,2815,2815,2815,0
|
|
20231122,115900,98670390,2815,2815,2815,2815,1471
|
|
20231122,115800,94529525,2815,2825,2825,2815,1207
|
|
20231122,115700,91125480,2840,2840,2840,2840,0
|
|
20231122,115600,91125480,2840,2840,2840,2840,0
|
|
20231122,115500,91125480,2840,2840,2840,2840,0
|
|
20231122,115400,91125480,2840,2840,2840,2840,0
|
|
20231122,115300,91125480,2840,2840,2840,2840,0
|
|
20231122,115200,91125480,2840,2840,2840,2840,0
|
|
20231122,115100,91125480,2840,2840,2840,2840,0
|
|
20231122,115000,91125480,2840,2840,2840,2840,0
|
|
20231122,114900,91125480,2840,2840,2840,2840,0
|
|
20231122,114800,91125480,2840,2840,2840,2840,0
|
|
20231122,114700,91125480,2840,2840,2840,2840,0
|
|
20231122,114600,91125480,2840,2840,2840,2840,0
|
|
20231122,114500,91125480,2840,2840,2840,2840,0
|
|
20231122,114400,91125480,2840,2840,2840,2840,0
|
|
20231122,114300,91125480,2840,2840,2840,2840,0
|
|
20231122,114200,91125480,2840,2840,2840,2840,0
|
|
20231122,114100,91125480,2840,2840,2840,2840,0
|
|
20231122,114000,91125480,2840,2840,2840,2840,0
|
|
20231122,113900,91125480,2840,2840,2840,2840,0
|
|
20231122,113800,91125480,2840,2835,2840,2835,5
|
|
20231122,113700,91111285,2815,2815,2815,2815,0
|
|
20231122,113600,91111285,2815,2815,2815,2815,0
|
|
20231122,113500,91111285,2815,2815,2815,2815,0
|
|
20231122,113400,91111285,2815,2815,2815,2815,0
|
|
20231122,113300,91111285,2815,2815,2815,2815,0
|
|
20231122,113200,91111285,2815,2815,2815,2815,0
|
|
20231122,113100,91111285,2815,2815,2815,2815,0
|
|
20231122,113000,91111285,2815,2815,2815,2815,0
|
|
20231122,112900,91111285,2815,2815,2815,2815,0
|
|
20231122,112800,91111285,2815,2815,2815,2815,0
|
|
20231122,112700,91111285,2815,2815,2815,2815,0
|
|
20231122,112600,91111285,2815,2815,2815,2815,0
|
|
20231122,112500,91111285,2815,2815,2815,2815,0
|
|
20231122,112400,91111285,2815,2815,2815,2815,0
|
|
20231122,112300,91111285,2815,2815,2815,2815,0
|
|
20231122,112200,91111285,2815,2815,2815,2815,0
|
|
20231122,112100,91111285,2815,2835,2835,2815,13
|
|
20231122,112000,91074545,2845,2845,2845,2845,0
|
|
20231122,111900,91074545,2845,2845,2845,2845,0
|
|
20231122,111800,91074545,2845,2845,2845,2845,0
|
|
20231122,111700,91074545,2845,2845,2845,2845,0
|
|
20231122,111600,91074545,2845,2845,2845,2845,0
|
|
20231122,111500,91074545,2845,2845,2845,2845,0
|
|
20231122,111400,91074545,2845,2830,2845,2830,500
|
|
20231122,111300,89653295,2820,2820,2820,2820,0
|
|
20231122,111200,89653295,2820,2820,2820,2820,0
|
|
20231122,111100,89653295,2820,2820,2820,2820,0
|
|
20231122,111000,89653295,2820,2820,2820,2820,112
|
|
20231122,110900,89337455,2820,2820,2820,2820,0
|
|
20231122,110800,89337455,2820,2820,2820,2820,0
|
|
20231122,110700,89337455,2820,2820,2820,2820,0
|
|
20231122,110600,89337455,2820,2820,2820,2820,0
|
|
20231122,110500,89337455,2820,2820,2820,2820,108
|
|
20231122,110400,89032895,2820,2820,2820,2820,0
|
|
20231122,110300,89032895,2820,2820,2820,2820,0
|
|
20231122,110200,89032895,2820,2825,2825,2820,175
|
|
20231122,110100,88538535,2830,2830,2830,2830,4
|
|
20231122,110000,88527215,2830,2830,2830,2830,20
|
|
20231122,105900,88470615,2830,2830,2830,2830,20
|
|
20231122,105800,88414015,2830,2830,2830,2830,0
|
|
20231122,105700,88414015,2830,2830,2830,2830,0
|
|
20231122,105600,88414015,2830,2830,2830,2830,1
|
|
20231122,105500,88411185,2830,2830,2830,2830,0
|
|
20231122,105400,88411185,2830,2830,2830,2830,0
|
|
20231122,105300,88411185,2830,2830,2830,2830,2
|
|
20231122,105200,88405525,2825,2825,2825,2825,0
|
|
20231122,105100,88405525,2825,2825,2825,2825,0
|
|
20231122,105000,88405525,2825,2825,2825,2825,0
|
|
20231122,104900,88405525,2825,2825,2825,2825,1
|
|
20231122,104800,88402700,2825,2825,2825,2825,0
|
|
20231122,104700,88402700,2825,2825,2825,2825,0
|
|
20231122,104600,88402700,2825,2825,2825,2825,0
|
|
20231122,104500,88402700,2825,2825,2825,2825,0
|
|
20231122,104400,88402700,2825,2825,2825,2825,0
|
|
20231122,104300,88402700,2825,2825,2825,2825,0
|
|
20231122,104200,88402700,2825,2825,2825,2825,0
|
|
20231122,104100,88402700,2825,2825,2825,2825,62
|
|
20231122,104000,88227550,2825,2825,2825,2825,0
|
|
20231122,103900,88227550,2825,2825,2825,2825,0
|
|
20231122,103800,88227550,2825,2825,2825,2825,0
|
|
20231122,103700,88227550,2825,2825,2825,2825,2
|
|
20231122,103600,88221900,2830,2830,2830,2830,2
|
|
20231122,103500,88216240,2825,2825,2825,2825,3
|
|
20231122,103400,88207765,2830,2830,2830,2830,0
|
|
20231122,103300,88207765,2830,2830,2830,2830,0
|
|
20231122,103200,88207765,2830,2830,2830,2830,2
|
|
20231122,103100,88202105,2830,2830,2830,2830,1
|
|
20231122,103000,88199275,2840,2840,2840,2840,0
|
|
20231122,102900,88199275,2840,2840,2840,2840,0
|
|
20231122,102800,88199275,2840,2840,2840,2840,0
|
|
20231122,102700,88199275,2840,2805,2840,2805,3101
|
|
20231122,102600,79486435,2805,2805,2805,2805,1
|
|
20231122,102500,79483630,2810,2810,2810,2810,100
|
|
20231122,102400,79202630,2810,2810,2810,2810,1
|
|
20231122,102300,79199820,2810,2815,2815,2810,1690
|
|
20231122,102200,74449920,2820,2820,2820,2820,287
|
|
20231122,102100,73640580,2820,2820,2820,2820,1
|
|
20231122,102000,73637760,2820,2820,2820,2820,1
|
|
20231122,101900,73634940,2820,2820,2820,2820,1
|
|
20231122,101800,73632120,2825,2825,2825,2825,0
|
|
20231122,101700,73632120,2825,2825,2825,2825,0
|
|
20231122,101600,73632120,2825,2825,2825,2825,0
|
|
20231122,101500,73632120,2825,2825,2825,2825,15
|
|
20231122,101400,73589745,2835,2835,2835,2835,0
|
|
20231122,101300,73589745,2835,2835,2835,2835,1
|
|
20231122,101200,73586910,2840,2840,2840,2840,4
|
|
20231122,101100,73575550,2835,2835,2835,2835,0
|
|
20231122,101000,73575550,2835,2835,2835,2835,108
|
|
20231122,100900,73269370,2835,2835,2835,2835,0
|
|
20231122,100800,73269370,2835,2830,2835,2830,10
|
|
20231122,100700,73241030,2835,2835,2835,2835,0
|
|
20231122,100600,73241030,2835,2835,2835,2835,0
|
|
20231122,100500,73241030,2835,2835,2835,2835,1
|
|
20231122,100400,73238195,2825,2825,2825,2825,0
|
|
20231122,100300,73238195,2825,2825,2825,2825,0
|
|
20231122,100200,73238195,2825,2825,2825,2825,2
|
|
20231122,100100,73232545,2845,2845,2845,2845,0
|
|
20231122,100000,73232545,2845,2845,2845,2845,0
|
|
20231122,095900,73232545,2845,2845,2845,2845,0
|
|
20231122,095800,73232545,2845,2845,2845,2845,0
|
|
20231122,095700,73232545,2845,2845,2845,2845,0
|
|
20231122,095600,73232545,2845,2845,2845,2845,0
|
|
20231122,095500,73232545,2845,2840,2845,2840,201
|
|
20231122,095400,72661700,2835,2820,2835,2820,200
|
|
20231122,095300,72096185,2820,2820,2820,2820,118
|
|
20231122,095200,71763425,2820,2815,2820,2815,26
|
|
20231122,095100,71690230,2815,2815,2815,2815,0
|
|
20231122,095000,71690230,2815,2815,2815,2815,0
|
|
20231122,094900,71690230,2815,2815,2815,2815,0
|
|
20231122,094800,71690230,2815,2805,2815,2800,402
|
|
20231122,094700,70564610,2810,2810,2810,2810,1
|
|
20231122,094600,70561800,2815,2815,2815,2815,0
|
|
20231122,094500,70561800,2815,2815,2815,2815,10
|
|
20231122,094400,70533650,2815,2815,2815,2815,0
|
|
20231122,094300,70533650,2815,2810,2815,2800,508
|
|
20231122,094200,69110640,2815,2815,2815,2815,3
|
|
20231122,094100,69102195,2820,2820,2820,2820,3
|
|
20231122,094000,69093735,2820,2815,2820,2810,1098
|
|
20231122,093900,66003435,2815,2815,2815,2815,1
|
|
20231122,093800,66000620,2810,2810,2810,2810,39
|
|
20231122,093700,65891030,2810,2810,2810,2810,0
|
|
20231122,093600,65891030,2810,2815,2815,2810,248
|
|
20231122,093500,65192965,2800,2815,2815,2800,203
|
|
20231122,093400,64624505,2820,2820,2820,2820,438
|
|
20231122,093300,63389345,2820,2820,2820,2820,0
|
|
20231122,093200,63389345,2820,2820,2820,2820,1
|
|
20231122,093100,63386525,2820,2820,2820,2820,60
|
|
20231122,093000,63217325,2820,2820,2820,2820,11
|
|
20231122,092900,63186305,2815,2815,2815,2815,5
|
|
20231122,092800,63172230,2800,2815,2815,2800,481
|
|
20231122,092700,61824215,2820,2825,2825,2800,5191
|
|
20231122,092600,47278430,2825,2825,2825,2825,109
|
|
20231122,092500,46970505,2825,2830,2830,2810,502
|
|
20231122,092400,45559750,2810,2850,2850,2810,10198
|
|
20231122,092300,16894555,2845,2845,2845,2845,0
|
|
20231122,092200,16894555,2845,2845,2845,2845,300
|
|
20231122,092100,16041055,2845,2845,2845,2845,1
|
|
20231122,092000,16038210,2830,2830,2830,2830,420
|
|
20231122,091900,14849610,2855,2855,2855,2855,0
|
|
20231122,091800,14849610,2855,2830,2855,2830,3
|
|
20231122,091700,14841075,2855,2855,2855,2855,50
|
|
20231122,091600,14698325,2855,2850,2855,2850,21
|
|
20231122,091500,14638470,2850,2850,2850,2850,0
|
|
20231122,091400,14638470,2850,2850,2850,2850,8
|
|
20231122,091300,14615670,2855,2855,2855,2855,1
|
|
20231122,091200,14612815,2860,2860,2860,2860,0
|
|
20231122,091100,14612815,2860,2860,2860,2860,449
|
|
20231122,091000,13328675,2860,2860,2860,2860,1
|
|
20231122,090900,13325815,2850,2845,2855,2845,202
|
|
20231122,090800,12750105,2835,2835,2835,2835,9
|
|
20231122,090700,12724590,2820,2815,2820,2815,3224
|
|
20231122,090600,3633900,2815,2825,2825,2815,433
|
|
20231122,090500,2411265,2825,2830,2830,2825,32
|
|
20231122,090400,2320755,2830,2830,2830,2830,0
|
|
20231122,090300,2320755,2830,2835,2835,2830,496
|
|
20231122,090200,915750,2835,2840,2840,2835,15
|
|
20231122,090100,873185,2840,2840,2840,2840,1
|
|
20231122,090000,870345,2835,2835,2835,2835,307
|