680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,201700,410115527,1009,1009,1009,1009,1564
|
|
20231122,201600,410115527,1009,1009,1009,1009,0
|
|
20231122,201500,410115527,1009,1009,1009,1009,0
|
|
20231122,201400,410115527,1009,1009,1009,1009,0
|
|
20231122,201300,410115527,1009,1009,1009,1009,0
|
|
20231122,201200,410115527,1009,1009,1009,1009,0
|
|
20231122,201100,410115527,1009,1009,1009,1009,0
|
|
20231122,201000,410115527,1009,1009,1009,1009,0
|
|
20231122,200900,410115527,1009,1009,1009,1009,0
|
|
20231122,200800,410115527,1009,1009,1009,1009,0
|
|
20231122,200700,410115527,1009,1009,1009,1009,0
|
|
20231122,200600,410115527,1009,1009,1009,1009,0
|
|
20231122,200500,410115527,1009,1009,1009,1009,0
|
|
20231122,200400,410115527,1009,1009,1009,1009,0
|
|
20231122,200300,410115527,1009,1009,1009,1009,0
|
|
20231122,200200,410115527,1009,1009,1009,1009,0
|
|
20231122,200100,410115527,1009,1009,1009,1009,0
|
|
20231122,200000,410115527,1009,1009,1009,1009,0
|
|
20231122,195900,410115527,1009,1009,1009,1009,0
|
|
20231122,195800,410115527,1009,1009,1009,1009,0
|
|
20231122,195700,410115527,1009,1009,1009,1009,0
|
|
20231122,195600,410115527,1009,1009,1009,1009,0
|
|
20231122,195500,410115527,1009,1009,1009,1009,0
|
|
20231122,195400,410115527,1009,1009,1009,1009,0
|
|
20231122,195300,410115527,1009,1009,1009,1009,0
|
|
20231122,195200,410115527,1009,1009,1009,1009,0
|
|
20231122,195100,410115527,1009,1009,1009,1009,0
|
|
20231122,195000,410115527,1009,1009,1009,1009,0
|
|
20231122,194900,410115527,1009,1009,1009,1009,0
|
|
20231122,194800,410115527,1009,1009,1009,1009,0
|
|
20231122,194700,410115527,1009,1009,1009,1009,1564
|
|
20231122,194600,410115527,1009,1009,1009,1009,0
|
|
20231122,194500,410115527,1009,1009,1009,1009,0
|
|
20231122,194400,410115527,1009,1009,1009,1009,0
|
|
20231122,194300,410115527,1009,1009,1009,1009,0
|
|
20231122,194200,410115527,1009,1009,1009,1009,0
|
|
20231122,194100,410115527,1009,1009,1009,1009,0
|
|
20231122,194000,410115527,1009,1009,1009,1009,0
|
|
20231122,193900,410115527,1009,1009,1009,1009,0
|
|
20231122,193800,410115527,1009,1009,1009,1009,0
|
|
20231122,193700,410115527,1009,1009,1009,1009,0
|
|
20231122,193600,410115527,1009,1009,1009,1009,0
|
|
20231122,193500,410115527,1009,1009,1009,1009,0
|
|
20231122,193400,410115527,1009,1009,1009,1009,0
|
|
20231122,193300,410115527,1009,1009,1009,1009,0
|
|
20231122,193200,410115527,1009,1009,1009,1009,0
|
|
20231122,193100,410115527,1009,1009,1009,1009,0
|
|
20231122,193000,410115527,1009,1009,1009,1009,0
|
|
20231122,192900,410115527,1009,1009,1009,1009,0
|
|
20231122,192800,410115527,1009,1009,1009,1009,0
|
|
20231122,192700,410115527,1009,1009,1009,1009,0
|
|
20231122,192600,410115527,1009,1009,1009,1009,0
|
|
20231122,192500,410115527,1009,1009,1009,1009,0
|
|
20231122,192400,410115527,1009,1009,1009,1009,0
|
|
20231122,192300,410115527,1009,1009,1009,1009,0
|
|
20231122,192200,410115527,1009,1009,1009,1009,0
|
|
20231122,192100,410115527,1009,1009,1009,1009,0
|
|
20231122,192000,410115527,1009,1009,1009,1009,0
|
|
20231122,191900,410115527,1009,1009,1009,1009,0
|
|
20231122,191800,410115527,1009,1009,1009,1009,0
|
|
20231122,191700,410115527,1009,1009,1009,1009,1564
|
|
20231122,191600,410115527,1009,1009,1009,1009,0
|
|
20231122,191500,410115527,1009,1009,1009,1009,0
|
|
20231122,191400,410115527,1009,1009,1009,1009,0
|
|
20231122,191300,410115527,1009,1009,1009,1009,0
|
|
20231122,191200,410115527,1009,1009,1009,1009,0
|
|
20231122,191100,410115527,1009,1009,1009,1009,0
|
|
20231122,191000,410115527,1009,1009,1009,1009,0
|
|
20231122,190900,410115527,1009,1009,1009,1009,0
|
|
20231122,190800,410115527,1009,1009,1009,1009,0
|
|
20231122,190700,410115527,1009,1009,1009,1009,0
|
|
20231122,190600,410115527,1009,1009,1009,1009,0
|
|
20231122,190500,410115527,1009,1009,1009,1009,0
|
|
20231122,190400,410115527,1009,1009,1009,1009,0
|
|
20231122,190300,410115527,1009,1009,1009,1009,0
|
|
20231122,190200,410115527,1009,1009,1009,1009,0
|
|
20231122,190100,410115527,1009,1009,1009,1009,0
|
|
20231122,190000,410115527,1009,1009,1009,1009,0
|
|
20231122,185900,410115527,1009,1009,1009,1009,0
|
|
20231122,185800,410115527,1009,1009,1009,1009,0
|
|
20231122,185700,410115527,1009,1009,1009,1009,0
|
|
20231122,185600,410115527,1009,1009,1009,1009,0
|
|
20231122,185500,410115527,1009,1009,1009,1009,0
|
|
20231122,185400,410115527,1009,1009,1009,1009,0
|
|
20231122,185300,410115527,1009,1009,1009,1009,0
|
|
20231122,185200,410115527,1009,1009,1009,1009,0
|
|
20231122,185100,410115527,1009,1009,1009,1009,0
|
|
20231122,185000,410115527,1009,1009,1009,1009,0
|
|
20231122,184900,410115527,1009,1009,1009,1009,0
|
|
20231122,184800,410115527,1009,1009,1009,1009,0
|
|
20231122,184700,410115527,1009,1009,1009,1009,1564
|
|
20231122,184600,410115527,1009,1009,1009,1009,0
|
|
20231122,184500,410115527,1009,1009,1009,1009,0
|
|
20231122,184400,410115527,1009,1009,1009,1009,0
|
|
20231122,184300,410115527,1009,1009,1009,1009,0
|
|
20231122,184200,410115527,1009,1009,1009,1009,0
|
|
20231122,184100,410115527,1009,1009,1009,1009,0
|
|
20231122,184000,410115527,1009,1009,1009,1009,0
|
|
20231122,183900,410115527,1009,1009,1009,1009,0
|
|
20231122,183800,410115527,1009,1009,1009,1009,0
|
|
20231122,183700,410115527,1009,1009,1009,1009,0
|
|
20231122,183600,410115527,1009,1009,1009,1009,0
|
|
20231122,183500,410115527,1009,1009,1009,1009,0
|
|
20231122,183400,410115527,1009,1009,1009,1009,0
|
|
20231122,183300,410115527,1009,1009,1009,1009,0
|
|
20231122,183200,410115527,1009,1009,1009,1009,0
|
|
20231122,183100,410115527,1009,1009,1009,1009,0
|
|
20231122,183000,410115527,1009,1009,1009,1009,0
|
|
20231122,182900,410115527,1009,1009,1009,1009,0
|
|
20231122,182800,410115527,1009,1009,1009,1009,0
|
|
20231122,182700,410115527,1009,1009,1009,1009,0
|
|
20231122,182600,410115527,1009,1009,1009,1009,0
|
|
20231122,182500,410115527,1009,1009,1009,1009,0
|
|
20231122,182400,410115527,1009,1009,1009,1009,0
|
|
20231122,182300,410115527,1009,1009,1009,1009,0
|
|
20231122,182200,410115527,1009,1009,1009,1009,0
|
|
20231122,182100,410115527,1009,1009,1009,1009,0
|
|
20231122,182000,410115527,1009,1009,1009,1009,0
|
|
20231122,181900,410115527,1009,1009,1009,1009,0
|
|
20231122,181800,410115527,1009,1009,1009,1009,0
|
|
20231122,181700,410115527,1009,1009,1009,1009,1564
|
|
20231122,181600,410115527,1009,1009,1009,1009,0
|
|
20231122,181500,410115527,1009,1009,1009,1009,0
|
|
20231122,181400,410115527,1009,1009,1009,1009,0
|
|
20231122,181300,410115527,1009,1009,1009,1009,0
|
|
20231122,181200,410115527,1009,1009,1009,1009,0
|
|
20231122,181100,410115527,1009,1009,1009,1009,0
|
|
20231122,181000,410115527,1009,1009,1009,1009,0
|
|
20231122,180900,410115527,1009,1009,1009,1009,0
|
|
20231122,180800,410115527,1009,1009,1009,1009,0
|
|
20231122,180700,410115527,1009,1009,1009,1009,0
|
|
20231122,180600,410115527,1009,1009,1009,1009,0
|
|
20231122,180500,410115527,1009,1009,1009,1009,0
|
|
20231122,180400,410115527,1009,1009,1009,1009,0
|
|
20231122,180300,410115527,1009,1009,1009,1009,0
|
|
20231122,180200,410115527,1009,1009,1009,1009,0
|
|
20231122,180100,410115527,1009,1009,1009,1009,0
|
|
20231122,180000,410115527,1009,1009,1009,1009,0
|
|
20231122,175900,410115527,1009,1009,1009,1009,0
|
|
20231122,175800,410115527,1009,1009,1009,1009,0
|
|
20231122,175700,410115527,1009,1009,1009,1009,0
|
|
20231122,175600,410115527,1009,1009,1009,1009,0
|
|
20231122,175500,410115527,1009,1009,1009,1009,0
|
|
20231122,175400,410115527,1009,1009,1009,1009,0
|
|
20231122,175300,410115527,1009,1009,1009,1009,0
|
|
20231122,175200,410115527,1009,1009,1009,1009,0
|
|
20231122,175100,410115527,1009,1009,1009,1009,0
|
|
20231122,175000,410115527,1009,1009,1009,1009,0
|
|
20231122,174900,410115527,1009,1009,1009,1009,0
|
|
20231122,174800,410115527,1009,1009,1009,1009,0
|
|
20231122,174700,410115527,1009,1009,1009,1009,1564
|
|
20231122,174600,410115527,1009,1009,1009,1009,0
|
|
20231122,174500,410115527,1009,1009,1009,1009,0
|
|
20231122,174400,410115527,1009,1009,1009,1009,0
|
|
20231122,174300,410115527,1009,1009,1009,1009,0
|
|
20231122,174200,410115527,1009,1009,1009,1009,0
|
|
20231122,174100,410115527,1009,1009,1009,1009,0
|
|
20231122,174000,410115527,1009,1009,1009,1009,0
|
|
20231122,173900,410115527,1009,1009,1009,1009,0
|
|
20231122,173800,410115527,1009,1009,1009,1009,0
|
|
20231122,173700,410115527,1009,1009,1009,1009,0
|
|
20231122,173600,410115527,1009,1009,1009,1009,0
|
|
20231122,173500,410115527,1009,1009,1009,1009,0
|
|
20231122,173400,410115527,1009,1009,1009,1009,0
|
|
20231122,173300,410115527,1009,1009,1009,1009,0
|
|
20231122,173200,410115527,1009,1009,1009,1009,0
|
|
20231122,173100,410115527,1009,1009,1009,1009,0
|
|
20231122,173000,410115527,1009,1009,1009,1009,0
|
|
20231122,172900,410115527,1009,1009,1009,1009,0
|
|
20231122,172800,410115527,1009,1009,1009,1009,0
|
|
20231122,172700,410115527,1009,1009,1009,1009,0
|
|
20231122,172600,410115527,1009,1009,1009,1009,0
|
|
20231122,172500,410115527,1009,1009,1009,1009,0
|
|
20231122,172400,410115527,1009,1009,1009,1009,0
|
|
20231122,172300,410115527,1009,1009,1009,1009,0
|
|
20231122,172200,410115527,1009,1009,1009,1009,0
|
|
20231122,172100,410115527,1009,1009,1009,1009,0
|
|
20231122,172000,410115527,1009,1009,1009,1009,0
|
|
20231122,171900,410115527,1009,1009,1009,1009,0
|
|
20231122,171800,410115527,1009,1009,1009,1009,0
|
|
20231122,171700,410115527,1009,1009,1009,1009,1564
|
|
20231122,171600,410115527,1009,1009,1009,1009,0
|
|
20231122,171500,410115527,1009,1009,1009,1009,0
|
|
20231122,171400,410115527,1009,1009,1009,1009,0
|
|
20231122,171300,410115527,1009,1009,1009,1009,0
|
|
20231122,171200,410115527,1009,1009,1009,1009,0
|
|
20231122,171100,410115527,1009,1009,1009,1009,0
|
|
20231122,171000,410115527,1009,1009,1009,1009,0
|
|
20231122,170900,410115527,1009,1009,1009,1009,0
|
|
20231122,170800,410115527,1009,1009,1009,1009,0
|
|
20231122,170700,410115527,1009,1009,1009,1009,0
|
|
20231122,170600,410115527,1009,1009,1009,1009,0
|
|
20231122,170500,410115527,1009,1009,1009,1009,0
|
|
20231122,170400,410115527,1009,1009,1009,1009,0
|
|
20231122,170300,410115527,1009,1009,1009,1009,0
|
|
20231122,170200,410115527,1009,1009,1009,1009,0
|
|
20231122,170100,410115527,1009,1009,1009,1009,0
|
|
20231122,170000,410115527,1009,1009,1009,1009,0
|
|
20231122,165900,410115527,1009,1009,1009,1009,0
|
|
20231122,165800,410115527,1009,1009,1009,1009,0
|
|
20231122,165700,410115527,1009,1009,1009,1009,0
|
|
20231122,165600,410115527,1009,1009,1009,1009,0
|
|
20231122,165500,410115527,1009,1009,1009,1009,0
|
|
20231122,165400,410115527,1009,1009,1009,1009,0
|
|
20231122,165300,410115527,1009,1009,1009,1009,0
|
|
20231122,165200,410115527,1009,1009,1009,1009,0
|
|
20231122,165100,410115527,1009,1009,1009,1009,0
|
|
20231122,165000,410115527,1009,1009,1009,1009,0
|
|
20231122,164900,410115527,1009,1009,1009,1009,0
|
|
20231122,164800,410115527,1009,1009,1009,1009,0
|
|
20231122,164700,410115527,1009,1009,1009,1009,1564
|
|
20231122,164600,410115527,1009,1009,1009,1009,0
|
|
20231122,164500,410115527,1009,1009,1009,1009,0
|
|
20231122,164400,410115527,1009,1009,1009,1009,0
|
|
20231122,164300,410115527,1009,1009,1009,1009,0
|
|
20231122,164200,410115527,1009,1009,1009,1009,0
|
|
20231122,164100,410115527,1009,1009,1009,1009,0
|
|
20231122,164000,410115527,1009,1009,1009,1009,0
|
|
20231122,163900,410115527,1009,1009,1009,1009,0
|
|
20231122,163800,410115527,1009,1009,1009,1009,0
|
|
20231122,163700,410115527,1009,1009,1009,1009,0
|
|
20231122,163600,410115527,1009,1009,1009,1009,0
|
|
20231122,163500,410115527,1009,1009,1009,1009,0
|
|
20231122,163400,410115527,1009,1009,1009,1009,0
|
|
20231122,163300,410115527,1009,1009,1009,1009,0
|
|
20231122,163200,410115527,1009,1009,1009,1009,0
|
|
20231122,163100,410115527,1009,1009,1009,1009,0
|
|
20231122,163000,410115527,1009,1009,1009,1009,0
|
|
20231122,162900,410115527,1009,1009,1009,1009,0
|
|
20231122,162800,410115527,1009,1009,1009,1009,0
|
|
20231122,162700,410115527,1009,1009,1009,1009,0
|
|
20231122,162600,410115527,1009,1009,1009,1009,0
|
|
20231122,162500,410115527,1009,1009,1009,1009,0
|
|
20231122,162400,410115527,1009,1009,1009,1009,0
|
|
20231122,162300,410115527,1009,1009,1009,1009,0
|
|
20231122,162200,410115527,1009,1009,1009,1009,0
|
|
20231122,162100,410115527,1009,1009,1009,1009,0
|
|
20231122,162000,410115527,1009,1009,1009,1009,0
|
|
20231122,161900,410115527,1009,1009,1009,1009,0
|
|
20231122,161800,410115527,1009,1009,1009,1009,0
|
|
20231122,161700,410115527,1009,1009,1009,1009,1564
|
|
20231122,161600,410115527,1009,1009,1009,1009,0
|
|
20231122,161500,410115527,1009,1009,1009,1009,0
|
|
20231122,161400,410115527,1009,1009,1009,1009,0
|
|
20231122,161300,410115527,1009,1009,1009,1009,0
|
|
20231122,161200,410115527,1009,1009,1009,1009,0
|
|
20231122,161100,410115527,1009,1009,1009,1009,0
|
|
20231122,161000,410115527,1009,1009,1009,1009,0
|
|
20231122,160900,410115527,1009,1009,1009,1009,0
|
|
20231122,160800,410115527,1009,1009,1009,1009,0
|
|
20231122,160700,410115527,1009,1009,1009,1009,0
|
|
20231122,160600,410115527,1009,1009,1009,1009,0
|
|
20231122,160500,410115527,1009,1009,1009,1009,0
|
|
20231122,160400,410115527,1009,1009,1009,1009,0
|
|
20231122,160300,410115527,1009,1009,1009,1009,0
|
|
20231122,160200,410115527,1009,1009,1009,1009,0
|
|
20231122,160100,410115527,1009,1009,1009,1009,0
|
|
20231122,160000,410115527,1009,1009,1009,1009,0
|
|
20231122,155900,410115527,1009,1009,1009,1009,0
|
|
20231122,155800,410115527,1009,1009,1009,1009,0
|
|
20231122,155700,410115527,1009,1009,1009,1009,0
|
|
20231122,155600,410115527,1009,1009,1009,1009,0
|
|
20231122,155500,410115527,1009,1009,1009,1009,0
|
|
20231122,155400,410115527,1009,1009,1009,1009,0
|
|
20231122,155300,410115527,1009,1009,1009,1009,0
|
|
20231122,155200,410115527,1009,1009,1009,1009,0
|
|
20231122,155100,410115527,1009,1009,1009,1009,0
|
|
20231122,155000,410115527,1009,1009,1009,1009,0
|
|
20231122,154900,410115527,1009,1009,1009,1009,0
|
|
20231122,154800,410115527,1009,1009,1009,1009,0
|
|
20231122,154700,410115527,1009,1009,1009,1009,1564
|
|
20231122,154600,410115527,1009,1009,1009,1009,0
|
|
20231122,154500,410115527,1009,1009,1009,1009,0
|
|
20231122,154400,410115527,1009,1009,1009,1009,0
|
|
20231122,154300,410115527,1009,1009,1009,1009,0
|
|
20231122,154200,410115527,1009,1009,1009,1009,0
|
|
20231122,154100,410115527,1009,1009,1009,1009,0
|
|
20231122,154000,410115527,1009,1009,1009,1009,0
|
|
20231122,153900,410115527,1009,1009,1009,1009,0
|
|
20231122,153800,410115527,1009,1009,1009,1009,0
|
|
20231122,153700,410115527,1009,1009,1009,1009,0
|
|
20231122,153600,410115527,1009,1009,1009,1009,0
|
|
20231122,153500,410115527,1009,1009,1009,1009,0
|
|
20231122,153400,410115527,1009,1009,1009,1009,0
|
|
20231122,153300,410115527,1009,1009,1009,1009,0
|
|
20231122,153200,410115527,1009,1009,1009,1009,0
|
|
20231122,153100,410115527,1009,1009,1009,1009,0
|
|
20231122,153000,410115527,1009,1009,1009,1009,1564
|
|
20231122,152900,408537451,1019,1019,1019,1019,0
|
|
20231122,152800,408537451,1019,1019,1019,1019,0
|
|
20231122,152700,408537451,1019,1019,1019,1019,0
|
|
20231122,152600,408537451,1019,1019,1019,1019,0
|
|
20231122,152500,408537451,1019,1019,1019,1019,0
|
|
20231122,152400,408537451,1019,1019,1019,1019,0
|
|
20231122,152300,408537451,1019,1019,1019,1019,0
|
|
20231122,152200,408537451,1019,1019,1019,1019,0
|
|
20231122,152100,408537451,1019,1019,1019,1019,0
|
|
20231122,152000,408537451,1019,1019,1019,1019,0
|
|
20231122,151900,408537451,1019,1019,1019,1019,12
|
|
20231122,151800,408525223,1015,1017,1019,1015,1012
|
|
20231122,151700,407494531,1019,1019,1019,1019,0
|
|
20231122,151600,407494531,1019,1019,1019,1019,0
|
|
20231122,151500,407494531,1019,1019,1019,1000,3062
|
|
20231122,151400,404428569,1019,1018,1019,1016,54
|
|
20231122,151300,404373647,1019,1015,1019,1014,662
|
|
20231122,151200,403699812,1018,1017,1018,1016,56
|
|
20231122,151100,403642868,1005,1006,1006,1005,75
|
|
20231122,151000,403567453,1018,1018,1018,1018,0
|
|
20231122,150900,403567453,1018,1015,1018,1015,64
|
|
20231122,150800,403502412,1015,1015,1015,1015,0
|
|
20231122,150700,403502412,1015,1015,1015,1015,100
|
|
20231122,150600,403400912,1016,1016,1016,1016,22
|
|
20231122,150500,403378560,1018,1016,1018,1016,6
|
|
20231122,150400,403372456,1017,1017,1017,1017,10
|
|
20231122,150300,403362286,1018,1017,1018,1017,44
|
|
20231122,150200,403317535,1001,1018,1019,998,3294
|
|
20231122,150100,400020737,1019,1006,1019,1006,38
|
|
20231122,150000,399982064,1019,1013,1019,1013,1590
|
|
20231122,145900,398363501,1012,1012,1012,1012,1090
|
|
20231122,145800,397260421,1012,1012,1012,1012,0
|
|
20231122,145700,397260421,1012,1012,1012,1012,0
|
|
20231122,145600,397260421,1012,1014,1014,1012,87
|
|
20231122,145500,397172363,1014,1014,1014,1014,5
|
|
20231122,145400,397167293,1015,1004,1015,1004,41
|
|
20231122,145300,397125728,1014,1014,1014,1014,0
|
|
20231122,145200,397125728,1014,1014,1014,1014,6
|
|
20231122,145100,397119644,1004,1005,1005,1004,1000
|
|
20231122,145000,396115133,1015,1015,1015,1015,0
|
|
20231122,144900,396115133,1015,1015,1015,1015,0
|
|
20231122,144800,396115133,1015,1015,1015,1015,3
|
|
20231122,144700,396112088,1004,1011,1011,1000,2351
|
|
20231122,144600,393753356,1011,1011,1011,1011,0
|
|
20231122,144500,393753356,1011,1011,1011,1011,0
|
|
20231122,144400,393753356,1011,1011,1011,1011,310
|
|
20231122,144300,393439946,1011,1011,1011,1011,2000
|
|
20231122,144200,391417946,1011,1011,1011,1011,0
|
|
20231122,144100,391417946,1011,1012,1012,1011,733
|
|
20231122,144000,390676650,1012,1013,1013,1012,1000
|
|
20231122,143900,389663717,1013,1013,1013,1013,0
|
|
20231122,143800,389663717,1013,1016,1016,1011,702
|
|
20231122,143700,388952254,1017,1017,1017,1017,0
|
|
20231122,143600,388952254,1017,1016,1017,1016,2375
|
|
20231122,143500,386539252,1016,1016,1016,1016,1
|
|
20231122,143400,386538236,1015,1015,1015,1015,5
|
|
20231122,143300,386533161,1016,1016,1016,1016,0
|
|
20231122,143200,386533161,1016,1016,1016,1016,0
|
|
20231122,143100,386533161,1016,1015,1016,1015,112
|
|
20231122,143000,386419469,1016,1016,1016,1016,6
|
|
20231122,142900,386413373,1017,1017,1017,1017,1940
|
|
20231122,142800,384440393,1017,1017,1017,1017,0
|
|
20231122,142700,384440393,1017,1017,1017,1017,270
|
|
20231122,142600,384165803,1016,1017,1017,1016,12
|
|
20231122,142500,384153605,1015,1015,1015,1015,0
|
|
20231122,142400,384153605,1015,1015,1015,1015,10
|
|
20231122,142300,384143455,1017,1017,1017,1017,7
|
|
20231122,142200,384136336,1017,1017,1017,1017,53
|
|
20231122,142100,384082435,1017,1017,1017,1017,50
|
|
20231122,142000,384031585,1017,1017,1017,1017,5
|
|
20231122,141900,384026500,1017,1017,1017,1017,155
|
|
20231122,141800,383868865,1013,1013,1013,1013,8
|
|
20231122,141700,383860761,1013,1013,1013,1013,0
|
|
20231122,141600,383860761,1013,1013,1013,1013,1003
|
|
20231122,141500,382844722,1018,1018,1018,1018,0
|
|
20231122,141400,382844722,1018,1018,1018,1018,7
|
|
20231122,141300,382837596,1019,1019,1019,1019,0
|
|
20231122,141200,382837596,1019,1019,1019,1019,0
|
|
20231122,141100,382837596,1019,1019,1019,1019,0
|
|
20231122,141000,382837596,1019,1019,1019,1019,10
|
|
20231122,140900,382827406,1012,1012,1012,1012,100
|
|
20231122,140800,382726206,1019,1019,1019,1019,0
|
|
20231122,140700,382726206,1019,1019,1019,1019,0
|
|
20231122,140600,382726206,1019,1019,1019,1019,0
|
|
20231122,140500,382726206,1019,1019,1019,1019,69
|
|
20231122,140400,382655895,1019,1019,1019,1019,50
|
|
20231122,140300,382604945,1019,1018,1019,1012,446
|
|
20231122,140200,382150885,1018,1011,1018,1005,1750
|
|
20231122,140100,380376529,1019,1019,1019,1019,2
|
|
20231122,140000,380374491,1019,1019,1019,1019,15
|
|
20231122,135900,380359206,1022,1022,1022,1022,0
|
|
20231122,135800,380359206,1022,1022,1022,1022,0
|
|
20231122,135700,380359206,1022,1022,1022,1022,0
|
|
20231122,135600,380359206,1022,1022,1022,1022,0
|
|
20231122,135500,380359206,1022,1022,1022,1022,0
|
|
20231122,135400,380359206,1022,1022,1022,1022,0
|
|
20231122,135300,380359206,1022,1022,1022,1022,0
|
|
20231122,135200,380359206,1022,1022,1022,1022,0
|
|
20231122,135100,380359206,1022,1014,1022,1014,3915
|
|
20231122,135000,376367416,1009,1009,1009,1009,974
|
|
20231122,134900,375384650,1009,1009,1009,1009,700
|
|
20231122,134800,374678350,1008,1008,1008,1008,100
|
|
20231122,134700,374577550,1008,1008,1008,1008,301
|
|
20231122,134600,374274142,1009,1009,1009,1009,0
|
|
20231122,134500,374274142,1009,1011,1011,1007,2077
|
|
20231122,134400,372182391,1011,1011,1011,1011,1020
|
|
20231122,134300,371151171,1017,1017,1017,1017,0
|
|
20231122,134200,371151171,1017,1017,1017,1017,1
|
|
20231122,134100,371150154,1011,1011,1011,1011,1007
|
|
20231122,134000,370132077,1011,1011,1011,1011,10
|
|
20231122,133900,370121967,1018,1018,1018,1018,0
|
|
20231122,133800,370121967,1018,1018,1018,1018,0
|
|
20231122,133700,370121967,1018,1018,1018,1018,0
|
|
20231122,133600,370121967,1018,1018,1018,1018,0
|
|
20231122,133500,370121967,1018,1018,1018,1018,0
|
|
20231122,133400,370121967,1018,1018,1018,1018,0
|
|
20231122,133300,370121967,1018,1018,1018,1018,0
|
|
20231122,133200,370121967,1018,1018,1018,1018,0
|
|
20231122,133100,370121967,1018,1018,1018,1018,0
|
|
20231122,133000,370121967,1018,1016,1018,1016,64
|
|
20231122,132900,370056919,1018,1018,1018,1018,0
|
|
20231122,132800,370056919,1018,1018,1018,1018,0
|
|
20231122,132700,370056919,1018,1018,1018,1018,0
|
|
20231122,132600,370056919,1018,1018,1018,1018,0
|
|
20231122,132500,370056919,1018,1017,1018,1017,10
|
|
20231122,132400,370046741,1017,1017,1017,1017,894
|
|
20231122,132300,369137543,1017,1017,1017,1017,5
|
|
20231122,132200,369132458,1017,1017,1017,1017,0
|
|
20231122,132100,369132458,1017,1017,1017,1017,0
|
|
20231122,132000,369132458,1017,1017,1017,1017,0
|
|
20231122,131900,369132458,1017,1017,1017,1017,51
|
|
20231122,131800,369080591,1017,1017,1017,1017,0
|
|
20231122,131700,369080591,1017,1017,1017,1017,1
|
|
20231122,131600,369079574,1010,1010,1010,1010,637
|
|
20231122,131500,368436204,1018,1018,1018,1018,240
|
|
20231122,131400,368191884,1018,1018,1018,1018,116
|
|
20231122,131300,368073796,1018,1018,1018,1018,400
|
|
20231122,131200,367666596,1011,1022,1022,1011,2000
|
|
20231122,131100,365631584,1022,1022,1022,1022,0
|
|
20231122,131000,365631584,1022,1021,1022,1021,559
|
|
20231122,130900,365060340,1021,1021,1021,1021,0
|
|
20231122,130800,365060340,1021,1021,1021,1021,1
|
|
20231122,130700,365059319,1016,1016,1016,1016,80
|
|
20231122,130600,364978039,1016,1016,1016,1016,68
|
|
20231122,130500,364908951,1017,1023,1023,1017,89
|
|
20231122,130400,364818336,1022,1022,1022,1022,5
|
|
20231122,130300,364813226,1023,1023,1023,1023,0
|
|
20231122,130200,364813226,1023,1023,1023,1023,5
|
|
20231122,130100,364808111,1023,1022,1023,1022,15
|
|
20231122,130000,364792776,1023,1023,1023,1023,101
|
|
20231122,125900,364689453,1023,1020,1023,1017,378
|
|
20231122,125800,364304127,1023,1021,1023,1020,366
|
|
20231122,125700,363930341,1033,1033,1033,1033,0
|
|
20231122,125600,363930341,1033,1033,1033,1033,0
|
|
20231122,125500,363930341,1033,1033,1033,1033,0
|
|
20231122,125400,363930341,1033,1023,1033,1022,1941
|
|
20231122,125300,361941077,1023,1021,1023,1021,1187
|
|
20231122,125200,360727963,1022,1020,1022,1016,320
|
|
20231122,125100,360401483,1020,1023,1023,1020,958
|
|
20231122,125000,359421779,1023,1011,1023,1011,5549
|
|
20231122,124900,353775711,1013,1013,1013,1013,302
|
|
20231122,124800,353469785,1014,1014,1014,1014,1000
|
|
20231122,124700,352455785,1020,1020,1020,1020,1
|
|
20231122,124600,352454765,1001,1022,1022,999,1928
|
|
20231122,124500,350511466,1022,1023,1024,1020,682
|
|
20231122,124400,349813779,1021,1011,1023,1011,4040
|
|
20231122,124300,345713216,1010,1006,1010,1006,1123
|
|
20231122,124200,344579481,1005,1005,1005,1005,639
|
|
20231122,124100,343937286,1004,1004,1004,1004,0
|
|
20231122,124000,343937286,1004,1004,1004,1004,0
|
|
20231122,123900,343937286,1004,1004,1004,1004,0
|
|
20231122,123800,343937286,1004,1004,1004,1004,0
|
|
20231122,123700,343937286,1004,1004,1004,1004,0
|
|
20231122,123600,343937286,1004,1004,1004,1004,0
|
|
20231122,123500,343937286,1004,1005,1005,1004,30
|
|
20231122,123400,343907156,1006,1007,1007,1006,30
|
|
20231122,123300,343876956,998,998,998,998,0
|
|
20231122,123200,343876956,998,1005,1005,998,1022
|
|
20231122,123100,342855810,1009,1009,1009,1009,55
|
|
20231122,123000,342800315,1007,1008,1008,1007,4713
|
|
20231122,122900,338049621,1009,1009,1009,1009,70
|
|
20231122,122800,337978991,1009,1009,1009,1009,148
|
|
20231122,122700,337829659,1008,1008,1010,1008,102
|
|
20231122,122600,337726841,1008,1008,1008,1008,2800
|
|
20231122,122500,334904441,1010,1010,1010,1010,0
|
|
20231122,122400,334904441,1010,1010,1010,1010,50
|
|
20231122,122300,334853941,1010,1007,1010,1007,807
|
|
20231122,122200,334039292,1007,1004,1007,1004,71
|
|
20231122,122100,333968005,1004,1004,1004,1004,400
|
|
20231122,122000,333566405,1002,1002,1002,1002,0
|
|
20231122,121900,333566405,1002,1002,1002,1002,1370
|
|
20231122,121800,332193665,1002,1002,1002,1002,130
|
|
20231122,121700,332063405,1001,1001,1001,1001,0
|
|
20231122,121600,332063405,1001,1001,1001,1001,200
|
|
20231122,121500,331863205,1001,1001,1001,1001,500
|
|
20231122,121400,331362705,1001,1001,1001,1001,0
|
|
20231122,121300,331362705,1001,1001,1001,1001,50
|
|
20231122,121200,331312655,1002,1002,1002,1002,0
|
|
20231122,121100,331312655,1002,1002,1002,1002,0
|
|
20231122,121000,331312655,1002,996,1002,996,2901
|
|
20231122,120900,328419253,1002,1002,1002,1002,0
|
|
20231122,120800,328419253,1002,999,1002,999,421
|
|
20231122,120700,327998171,994,994,994,994,20
|
|
20231122,120600,327978291,1002,994,1002,994,451
|
|
20231122,120500,327527359,999,995,999,995,2505
|
|
20231122,120400,325029816,996,996,996,996,0
|
|
20231122,120300,325029816,996,996,996,996,0
|
|
20231122,120200,325029816,996,996,996,996,0
|
|
20231122,120100,325029816,996,996,996,996,1700
|
|
20231122,120000,323336616,996,996,996,996,1010
|
|
20231122,115900,322330656,995,995,995,995,1015
|
|
20231122,115800,321320731,984,984,984,984,0
|
|
20231122,115700,321320731,984,984,984,984,0
|
|
20231122,115600,321320731,984,992,992,984,5500
|
|
20231122,115500,315892231,991,991,991,991,0
|
|
20231122,115400,315892231,991,991,991,991,0
|
|
20231122,115300,315892231,991,992,992,991,1000
|
|
20231122,115200,314900769,992,992,992,992,0
|
|
20231122,115100,314900769,992,992,992,992,0
|
|
20231122,115000,314900769,992,992,992,992,0
|
|
20231122,114900,314900769,992,992,992,992,0
|
|
20231122,114800,314900769,992,992,992,992,300
|
|
20231122,114700,314603169,992,992,992,992,189
|
|
20231122,114600,314415681,992,996,996,992,326
|
|
20231122,114500,314091997,992,992,992,992,0
|
|
20231122,114400,314091997,992,996,996,992,1024
|
|
20231122,114300,313072186,992,992,992,992,813
|
|
20231122,114200,312265690,996,996,996,996,1000
|
|
20231122,114100,311269690,991,991,991,991,1800
|
|
20231122,114000,309485890,992,992,992,992,520
|
|
20231122,113900,308970050,997,997,997,997,0
|
|
20231122,113800,308970050,997,997,997,997,0
|
|
20231122,113700,308970050,997,995,997,995,112
|
|
20231122,113600,308858500,991,991,991,991,0
|
|
20231122,113500,308858500,991,991,991,991,653
|
|
20231122,113400,308211377,996,996,996,996,0
|
|
20231122,113300,308211377,996,996,996,996,0
|
|
20231122,113200,308211377,996,996,996,996,0
|
|
20231122,113100,308211377,996,996,996,996,0
|
|
20231122,113000,308211377,996,996,996,996,0
|
|
20231122,112900,308211377,996,990,996,988,3118
|
|
20231122,112800,305115327,991,993,993,990,5988
|
|
20231122,112700,299180310,998,998,998,998,1
|
|
20231122,112600,299179312,993,996,996,993,6
|
|
20231122,112500,299173348,993,993,993,993,0
|
|
20231122,112400,299173348,993,996,996,993,2688
|
|
20231122,112300,296503386,996,996,996,996,0
|
|
20231122,112200,296503386,996,999,1000,996,2291
|
|
20231122,112100,294219425,1000,1000,1000,1000,0
|
|
20231122,112000,294219425,1000,1000,1000,1000,817
|
|
20231122,111900,293402425,1006,1006,1006,1006,0
|
|
20231122,111800,293402425,1006,1006,1006,1006,104
|
|
20231122,111700,293297801,1007,1006,1007,1006,100
|
|
20231122,111600,293197118,1007,1005,1007,1005,35
|
|
20231122,111500,293161924,1005,1003,1005,1003,766
|
|
20231122,111400,292392193,1005,1005,1005,1005,0
|
|
20231122,111300,292392193,1005,1005,1005,1005,0
|
|
20231122,111200,292392193,1005,1005,1005,1005,10
|
|
20231122,111100,292382143,997,997,997,997,0
|
|
20231122,111000,292382143,997,997,997,997,0
|
|
20231122,110900,292382143,997,999,999,997,75
|
|
20231122,110800,292307327,1011,1011,1011,1011,0
|
|
20231122,110700,292307327,1011,1011,1011,1011,0
|
|
20231122,110600,292307327,1011,1001,1011,997,6797
|
|
20231122,110500,285509991,1002,1003,1003,1002,35
|
|
20231122,110400,285474907,1010,1008,1011,1008,358
|
|
20231122,110300,285113570,1007,1007,1007,1007,324
|
|
20231122,110200,284787302,1007,1007,1007,1007,648
|
|
20231122,110100,284134766,1000,1000,1000,1000,159
|
|
20231122,110000,283975766,1009,1010,1010,1008,198
|
|
20231122,105900,283775940,1008,1009,1010,1008,425
|
|
20231122,105800,283346937,1009,1009,1009,1009,0
|
|
20231122,105700,283346937,1009,1009,1009,1009,0
|
|
20231122,105600,283346937,1009,1007,1009,1007,1982
|
|
20231122,105500,281349171,1008,1008,1008,1008,0
|
|
20231122,105400,281349171,1008,1008,1008,1008,0
|
|
20231122,105300,281349171,1008,1008,1008,1008,0
|
|
20231122,105200,281349171,1008,1007,1008,1007,10
|
|
20231122,105100,281339100,1008,1008,1008,1008,0
|
|
20231122,105000,281339100,1008,1008,1008,1008,0
|
|
20231122,104900,281339100,1008,1006,1008,1006,20
|
|
20231122,104800,281318968,1000,1000,1000,1000,2
|
|
20231122,104700,281316968,1008,999,1008,999,1021
|
|
20231122,104600,280291768,999,999,999,999,0
|
|
20231122,104500,280291768,999,999,999,999,490
|
|
20231122,104400,279802258,997,997,997,997,1000
|
|
20231122,104300,278805258,997,999,999,997,541
|
|
20231122,104200,278265040,999,999,999,999,0
|
|
20231122,104100,278265040,999,999,999,999,1250
|
|
20231122,104000,277016290,999,999,999,999,0
|
|
20231122,103900,277016290,999,999,999,999,0
|
|
20231122,103800,277016290,999,999,999,999,0
|
|
20231122,103700,277016290,999,999,999,999,0
|
|
20231122,103600,277016290,999,999,999,999,1
|
|
20231122,103500,277015291,999,1000,1000,999,2412
|
|
20231122,103400,274604101,1000,1000,1000,1000,4
|
|
20231122,103300,274600101,1001,1001,1001,1001,771
|
|
20231122,103200,273828330,1008,1008,1008,1008,0
|
|
20231122,103100,273828330,1008,1001,1008,1001,106
|
|
20231122,103000,273722182,1001,1001,1001,1001,198
|
|
20231122,102900,273523984,1003,1003,1003,1003,1
|
|
20231122,102800,273522981,1003,1002,1003,1001,258
|
|
20231122,102700,273264527,1003,1010,1010,1003,103
|
|
20231122,102600,273161197,1002,1004,1010,1002,617
|
|
20231122,102500,272542218,1010,1010,1010,1010,248
|
|
20231122,102400,272291738,1004,1011,1011,1004,1662
|
|
20231122,102300,270621810,1011,1014,1014,1004,1113
|
|
20231122,102200,269499619,1014,1012,1015,1003,154
|
|
20231122,102100,269344572,1004,1011,1011,1002,4764
|
|
20231122,102000,264543883,1021,1017,1021,1017,134
|
|
20231122,101900,264407442,1014,1017,1017,1014,1040
|
|
20231122,101800,263351609,1029,1029,1029,1029,5
|
|
20231122,101700,263346464,1031,1029,1031,1028,65
|
|
20231122,101600,263279624,1028,1024,1030,1024,3540
|
|
20231122,101500,259638848,1025,1016,1025,1016,3044
|
|
20231122,101400,256528101,1016,1014,1023,1012,6652
|
|
20231122,101300,249764191,1014,1009,1014,1009,3798
|
|
20231122,101200,245918544,1009,1007,1010,1000,549
|
|
20231122,101100,245367710,1012,1009,1012,1005,109
|
|
20231122,101000,245257533,1006,1012,1012,1005,2881
|
|
20231122,100900,242361137,1012,1003,1012,999,5697
|
|
20231122,100800,236645263,1003,1015,1027,1003,9080
|
|
20231122,100700,227444319,1013,1015,1056,1007,36548
|
|
20231122,100600,189577442,1014,1014,1014,1014,1043
|
|
20231122,100500,188519840,1015,1015,1015,1015,0
|
|
20231122,100400,188519840,1015,1015,1015,1015,437
|
|
20231122,100300,188076285,1004,1008,1008,1004,416
|
|
20231122,100200,187657930,1008,1016,1016,1008,2121
|
|
20231122,100100,185517946,1013,1013,1013,1013,49
|
|
20231122,100000,185468309,1013,1014,1019,1013,2039
|
|
20231122,095900,183393690,1013,1013,1013,1013,0
|
|
20231122,095800,183393690,1013,1013,1013,1013,380
|
|
20231122,095700,183008750,1013,1007,1014,1007,2264
|
|
20231122,095600,180723678,1006,1005,1006,1005,1335
|
|
20231122,095500,179381862,1006,1005,1006,1005,258
|
|
20231122,095400,179122563,1004,1003,1004,1003,558
|
|
20231122,095300,178562369,1006,1006,1006,999,1220
|
|
20231122,095200,177337052,1001,995,1001,995,3232
|
|
20231122,095100,174106214,991,986,991,985,1058
|
|
20231122,095000,173057890,985,985,985,985,0
|
|
20231122,094900,173057890,985,994,994,985,1080
|
|
20231122,094800,171989400,994,990,995,989,5196
|
|
20231122,094700,166826087,990,990,990,990,732
|
|
20231122,094600,166101407,991,991,991,991,676
|
|
20231122,094500,165431491,989,986,989,985,1237
|
|
20231122,094400,164209032,985,986,986,985,528
|
|
20231122,094300,163688729,989,997,997,987,31507
|
|
20231122,094200,132303355,998,997,998,997,844
|
|
20231122,094100,131461877,998,997,998,997,3981
|
|
20231122,094000,127492804,998,998,998,997,5389
|
|
20231122,093900,122116428,1000,999,1000,998,1699
|
|
20231122,093800,120419816,1001,1001,1001,1001,1
|
|
20231122,093700,120418815,1001,998,1001,998,12
|
|
20231122,093600,120406821,999,999,999,999,0
|
|
20231122,093500,120406821,999,999,999,999,30
|
|
20231122,093400,120376851,1001,998,1001,998,36
|
|
20231122,093300,120340893,997,1001,1001,997,5002
|
|
20231122,093200,115353891,1001,1001,1001,1001,1
|
|
20231122,093100,115352890,998,1002,1002,997,1970
|
|
20231122,093000,113388525,1001,1002,1002,1001,637
|
|
20231122,092900,112750765,1002,1002,1002,1002,12
|
|
20231122,092800,112738741,1002,1001,1002,1001,77
|
|
20231122,092700,112661603,1001,1002,1002,997,103
|
|
20231122,092600,112558507,997,998,999,997,8177
|
|
20231122,092500,104403099,998,1003,1003,998,2377
|
|
20231122,092400,102029723,1003,1003,1003,1003,700
|
|
20231122,092300,101327623,1003,1004,1004,1003,970
|
|
20231122,092200,100354043,1004,1004,1004,1004,1
|
|
20231122,092100,100353039,1010,991,1010,991,3940
|
|
20231122,092000,96425654,993,993,993,993,382
|
|
20231122,091900,96046328,993,993,993,993,428
|
|
20231122,091800,95621324,987,987,987,987,0
|
|
20231122,091700,95621324,987,992,993,984,3877
|
|
20231122,091600,91791488,988,987,994,987,1074
|
|
20231122,091500,90724447,992,997,997,992,5198
|
|
20231122,091400,85556102,998,992,999,992,6370
|
|
20231122,091300,79220102,990,982,990,982,2241
|
|
20231122,091200,77008886,980,979,981,976,419
|
|
20231122,091100,76598664,983,981,983,974,5040
|
|
20231122,091000,71666172,977,981,988,977,5457
|
|
20231122,090900,66331411,976,994,994,970,10202
|
|
20231122,090800,56299898,994,994,994,994,1936
|
|
20231122,090700,54375514,994,998,998,994,142
|
|
20231122,090600,54234202,993,993,999,993,1838
|
|
20231122,090500,52405858,992,998,998,992,537
|
|
20231122,090400,51870528,998,990,998,982,2003
|
|
20231122,090300,49886976,979,979,995,979,15125
|
|
20231122,090200,34997821,977,989,989,965,7848
|
|
20231122,090100,27331056,989,1020,1020,965,18757
|
|
20231122,090000,8619449,1020,1039,1039,1010,8341
|