598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185500,43547660,2155,2155,2155,2155,43
|
|
20231122,185400,43547660,2155,2155,2155,2155,0
|
|
20231122,185300,43547660,2155,2155,2155,2155,0
|
|
20231122,185200,43547660,2155,2155,2155,2155,0
|
|
20231122,185100,43547660,2155,2155,2155,2155,0
|
|
20231122,185000,43547660,2155,2155,2155,2155,0
|
|
20231122,184900,43547660,2155,2155,2155,2155,0
|
|
20231122,184800,43547660,2155,2155,2155,2155,0
|
|
20231122,184700,43547660,2155,2155,2155,2155,0
|
|
20231122,184600,43547660,2155,2155,2155,2155,0
|
|
20231122,184500,43547660,2155,2155,2155,2155,0
|
|
20231122,184400,43547660,2155,2155,2155,2155,0
|
|
20231122,184300,43547660,2155,2155,2155,2155,0
|
|
20231122,184200,43547660,2155,2155,2155,2155,0
|
|
20231122,184100,43547660,2155,2155,2155,2155,0
|
|
20231122,184000,43547660,2155,2155,2155,2155,0
|
|
20231122,183900,43547660,2155,2155,2155,2155,0
|
|
20231122,183800,43547660,2155,2155,2155,2155,0
|
|
20231122,183700,43547660,2155,2155,2155,2155,0
|
|
20231122,183600,43547660,2155,2155,2155,2155,0
|
|
20231122,183500,43547660,2155,2155,2155,2155,0
|
|
20231122,183400,43547660,2155,2155,2155,2155,0
|
|
20231122,183300,43547660,2155,2155,2155,2155,0
|
|
20231122,183200,43547660,2155,2155,2155,2155,0
|
|
20231122,183100,43547660,2155,2155,2155,2155,0
|
|
20231122,183000,43547660,2155,2155,2155,2155,0
|
|
20231122,182900,43547660,2155,2155,2155,2155,0
|
|
20231122,182800,43547660,2155,2155,2155,2155,0
|
|
20231122,182700,43547660,2155,2155,2155,2155,0
|
|
20231122,182600,43547660,2155,2155,2155,2155,0
|
|
20231122,182500,43547660,2155,2155,2155,2155,43
|
|
20231122,182400,43547660,2155,2155,2155,2155,0
|
|
20231122,182300,43547660,2155,2155,2155,2155,0
|
|
20231122,182200,43547660,2155,2155,2155,2155,0
|
|
20231122,182100,43547660,2155,2155,2155,2155,0
|
|
20231122,182000,43547660,2155,2155,2155,2155,0
|
|
20231122,181900,43547660,2155,2155,2155,2155,0
|
|
20231122,181800,43547660,2155,2155,2155,2155,0
|
|
20231122,181700,43547660,2155,2155,2155,2155,0
|
|
20231122,181600,43547660,2155,2155,2155,2155,0
|
|
20231122,181500,43547660,2155,2155,2155,2155,0
|
|
20231122,181400,43547660,2155,2155,2155,2155,0
|
|
20231122,181300,43547660,2155,2155,2155,2155,0
|
|
20231122,181200,43547660,2155,2155,2155,2155,0
|
|
20231122,181100,43547660,2155,2155,2155,2155,0
|
|
20231122,181000,43547660,2155,2155,2155,2155,0
|
|
20231122,180900,43547660,2155,2155,2155,2155,0
|
|
20231122,180800,43547660,2155,2155,2155,2155,0
|
|
20231122,180700,43547660,2155,2155,2155,2155,0
|
|
20231122,180600,43547660,2155,2155,2155,2155,0
|
|
20231122,180500,43547660,2155,2155,2155,2155,0
|
|
20231122,180400,43547660,2155,2155,2155,2155,0
|
|
20231122,180300,43547660,2155,2155,2155,2155,0
|
|
20231122,180200,43547660,2155,2155,2155,2155,0
|
|
20231122,180100,43547660,2155,2155,2155,2155,0
|
|
20231122,180000,43547660,2155,2155,2155,2155,0
|
|
20231122,175900,43547660,2155,2155,2155,2155,0
|
|
20231122,175800,43547660,2155,2155,2155,2155,0
|
|
20231122,175700,43547660,2155,2155,2155,2155,0
|
|
20231122,175600,43547660,2155,2155,2155,2155,0
|
|
20231122,175500,43547660,2155,2155,2155,2155,43
|
|
20231122,175400,43547660,2155,2155,2155,2155,0
|
|
20231122,175300,43547660,2155,2155,2155,2155,0
|
|
20231122,175200,43547660,2155,2155,2155,2155,0
|
|
20231122,175100,43547660,2155,2155,2155,2155,0
|
|
20231122,175000,43547660,2155,2155,2155,2155,0
|
|
20231122,174900,43547660,2155,2155,2155,2155,0
|
|
20231122,174800,43547660,2155,2155,2155,2155,0
|
|
20231122,174700,43547660,2155,2155,2155,2155,0
|
|
20231122,174600,43547660,2155,2155,2155,2155,0
|
|
20231122,174500,43547660,2155,2155,2155,2155,0
|
|
20231122,174400,43547660,2155,2155,2155,2155,0
|
|
20231122,174300,43547660,2155,2155,2155,2155,0
|
|
20231122,174200,43547660,2155,2155,2155,2155,0
|
|
20231122,174100,43547660,2155,2155,2155,2155,0
|
|
20231122,174000,43547660,2155,2155,2155,2155,0
|
|
20231122,173900,43547660,2155,2155,2155,2155,0
|
|
20231122,173800,43547660,2155,2155,2155,2155,0
|
|
20231122,173700,43547660,2155,2155,2155,2155,0
|
|
20231122,173600,43547660,2155,2155,2155,2155,0
|
|
20231122,173500,43547660,2155,2155,2155,2155,0
|
|
20231122,173400,43547660,2155,2155,2155,2155,0
|
|
20231122,173300,43547660,2155,2155,2155,2155,0
|
|
20231122,173200,43547660,2155,2155,2155,2155,0
|
|
20231122,173100,43547660,2155,2155,2155,2155,0
|
|
20231122,173000,43547660,2155,2155,2155,2155,0
|
|
20231122,172900,43547660,2155,2155,2155,2155,0
|
|
20231122,172800,43547660,2155,2155,2155,2155,0
|
|
20231122,172700,43547660,2155,2155,2155,2155,0
|
|
20231122,172600,43547660,2155,2155,2155,2155,0
|
|
20231122,172500,43547660,2155,2155,2155,2155,43
|
|
20231122,172400,43547660,2155,2155,2155,2155,0
|
|
20231122,172300,43547660,2155,2155,2155,2155,0
|
|
20231122,172200,43547660,2155,2155,2155,2155,0
|
|
20231122,172100,43547660,2155,2155,2155,2155,0
|
|
20231122,172000,43547660,2155,2155,2155,2155,0
|
|
20231122,171900,43547660,2155,2155,2155,2155,0
|
|
20231122,171800,43547660,2155,2155,2155,2155,0
|
|
20231122,171700,43547660,2155,2155,2155,2155,0
|
|
20231122,171600,43547660,2155,2155,2155,2155,0
|
|
20231122,171500,43547660,2155,2155,2155,2155,0
|
|
20231122,171400,43547660,2155,2155,2155,2155,0
|
|
20231122,171300,43547660,2155,2155,2155,2155,0
|
|
20231122,171200,43547660,2155,2155,2155,2155,0
|
|
20231122,171100,43547660,2155,2155,2155,2155,0
|
|
20231122,171000,43547660,2155,2155,2155,2155,0
|
|
20231122,170900,43547660,2155,2155,2155,2155,0
|
|
20231122,170800,43547660,2155,2155,2155,2155,0
|
|
20231122,170700,43547660,2155,2155,2155,2155,0
|
|
20231122,170600,43547660,2155,2155,2155,2155,0
|
|
20231122,170500,43547660,2155,2155,2155,2155,0
|
|
20231122,170400,43547660,2155,2155,2155,2155,0
|
|
20231122,170300,43547660,2155,2155,2155,2155,0
|
|
20231122,170200,43547660,2155,2155,2155,2155,0
|
|
20231122,170100,43547660,2155,2155,2155,2155,0
|
|
20231122,170000,43547660,2155,2155,2155,2155,0
|
|
20231122,165900,43547660,2155,2155,2155,2155,0
|
|
20231122,165800,43547660,2155,2155,2155,2155,0
|
|
20231122,165700,43547660,2155,2155,2155,2155,0
|
|
20231122,165600,43547660,2155,2155,2155,2155,0
|
|
20231122,165500,43547660,2155,2155,2155,2155,43
|
|
20231122,165400,43547660,2155,2155,2155,2155,0
|
|
20231122,165300,43547660,2155,2155,2155,2155,0
|
|
20231122,165200,43547660,2155,2155,2155,2155,0
|
|
20231122,165100,43547660,2155,2155,2155,2155,0
|
|
20231122,165000,43547660,2155,2155,2155,2155,0
|
|
20231122,164900,43547660,2155,2155,2155,2155,0
|
|
20231122,164800,43547660,2155,2155,2155,2155,0
|
|
20231122,164700,43547660,2155,2155,2155,2155,0
|
|
20231122,164600,43547660,2155,2155,2155,2155,0
|
|
20231122,164500,43547660,2155,2155,2155,2155,0
|
|
20231122,164400,43547660,2155,2155,2155,2155,0
|
|
20231122,164300,43547660,2155,2155,2155,2155,0
|
|
20231122,164200,43547660,2155,2155,2155,2155,0
|
|
20231122,164100,43547660,2155,2155,2155,2155,0
|
|
20231122,164000,43547660,2155,2155,2155,2155,0
|
|
20231122,163900,43547660,2155,2155,2155,2155,0
|
|
20231122,163800,43547660,2155,2155,2155,2155,0
|
|
20231122,163700,43547660,2155,2155,2155,2155,0
|
|
20231122,163600,43547660,2155,2155,2155,2155,0
|
|
20231122,163500,43547660,2155,2155,2155,2155,0
|
|
20231122,163400,43547660,2155,2155,2155,2155,0
|
|
20231122,163300,43547660,2155,2155,2155,2155,0
|
|
20231122,163200,43547660,2155,2155,2155,2155,0
|
|
20231122,163100,43547660,2155,2155,2155,2155,0
|
|
20231122,163000,43547660,2155,2155,2155,2155,0
|
|
20231122,162900,43547660,2155,2155,2155,2155,0
|
|
20231122,162800,43547660,2155,2155,2155,2155,0
|
|
20231122,162700,43547660,2155,2155,2155,2155,0
|
|
20231122,162600,43547660,2155,2155,2155,2155,0
|
|
20231122,162500,43547660,2155,2155,2155,2155,43
|
|
20231122,162400,43547660,2155,2155,2155,2155,0
|
|
20231122,162300,43547660,2155,2155,2155,2155,0
|
|
20231122,162200,43547660,2155,2155,2155,2155,0
|
|
20231122,162100,43547660,2155,2155,2155,2155,0
|
|
20231122,162000,43547660,2155,2155,2155,2155,0
|
|
20231122,161900,43547660,2155,2155,2155,2155,0
|
|
20231122,161800,43547660,2155,2155,2155,2155,0
|
|
20231122,161700,43547660,2155,2155,2155,2155,0
|
|
20231122,161600,43547660,2155,2155,2155,2155,0
|
|
20231122,161500,43547660,2155,2155,2155,2155,0
|
|
20231122,161400,43547660,2155,2155,2155,2155,0
|
|
20231122,161300,43547660,2155,2155,2155,2155,0
|
|
20231122,161200,43547660,2155,2155,2155,2155,0
|
|
20231122,161100,43547660,2155,2155,2155,2155,0
|
|
20231122,161000,43547660,2155,2155,2155,2155,0
|
|
20231122,160900,43547660,2155,2155,2155,2155,0
|
|
20231122,160800,43547660,2155,2155,2155,2155,0
|
|
20231122,160700,43547660,2155,2155,2155,2155,0
|
|
20231122,160600,43547660,2155,2155,2155,2155,0
|
|
20231122,160500,43547660,2155,2155,2155,2155,0
|
|
20231122,160400,43547660,2155,2155,2155,2155,0
|
|
20231122,160300,43547660,2155,2155,2155,2155,0
|
|
20231122,160200,43547660,2155,2155,2155,2155,0
|
|
20231122,160100,43547660,2155,2155,2155,2155,0
|
|
20231122,160000,43547660,2155,2155,2155,2155,0
|
|
20231122,155900,43547660,2155,2155,2155,2155,0
|
|
20231122,155800,43547660,2155,2155,2155,2155,0
|
|
20231122,155700,43547660,2155,2155,2155,2155,0
|
|
20231122,155600,43547660,2155,2155,2155,2155,0
|
|
20231122,155500,43547660,2155,2155,2155,2155,43
|
|
20231122,155400,43547660,2155,2155,2155,2155,0
|
|
20231122,155300,43547660,2155,2155,2155,2155,0
|
|
20231122,155200,43547660,2155,2155,2155,2155,0
|
|
20231122,155100,43547660,2155,2155,2155,2155,0
|
|
20231122,155000,43547660,2155,2155,2155,2155,0
|
|
20231122,154900,43547660,2155,2155,2155,2155,0
|
|
20231122,154800,43547660,2155,2155,2155,2155,0
|
|
20231122,154700,43547660,2155,2155,2155,2155,0
|
|
20231122,154600,43547660,2155,2155,2155,2155,0
|
|
20231122,154500,43547660,2155,2155,2155,2155,0
|
|
20231122,154400,43547660,2155,2155,2155,2155,0
|
|
20231122,154300,43547660,2155,2155,2155,2155,0
|
|
20231122,154200,43547660,2155,2155,2155,2155,0
|
|
20231122,154100,43547660,2155,2155,2155,2155,0
|
|
20231122,154000,43547660,2155,2155,2155,2155,0
|
|
20231122,153900,43547660,2155,2155,2155,2155,0
|
|
20231122,153800,43547660,2155,2155,2155,2155,0
|
|
20231122,153700,43547660,2155,2155,2155,2155,0
|
|
20231122,153600,43547660,2155,2155,2155,2155,0
|
|
20231122,153500,43547660,2155,2155,2155,2155,0
|
|
20231122,153400,43547660,2155,2155,2155,2155,0
|
|
20231122,153300,43547660,2155,2155,2155,2155,0
|
|
20231122,153200,43547660,2155,2155,2155,2155,0
|
|
20231122,153100,43547660,2155,2155,2155,2155,0
|
|
20231122,153000,43547660,2155,2155,2155,2155,43
|
|
20231122,152900,43454995,2160,2160,2160,2160,0
|
|
20231122,152800,43454995,2160,2160,2160,2160,0
|
|
20231122,152700,43454995,2160,2160,2160,2160,0
|
|
20231122,152600,43454995,2160,2160,2160,2160,0
|
|
20231122,152500,43454995,2160,2160,2160,2160,0
|
|
20231122,152400,43454995,2160,2160,2160,2160,0
|
|
20231122,152300,43454995,2160,2160,2160,2160,0
|
|
20231122,152200,43454995,2160,2160,2160,2160,0
|
|
20231122,152100,43454995,2160,2160,2160,2160,0
|
|
20231122,152000,43454995,2160,2160,2160,2160,0
|
|
20231122,151900,43454995,2160,2160,2160,2160,2
|
|
20231122,151800,43450675,2165,2165,2165,2165,0
|
|
20231122,151700,43450675,2165,2165,2165,2165,0
|
|
20231122,151600,43450675,2165,2165,2165,2165,39
|
|
20231122,151500,43366240,2160,2160,2160,2160,0
|
|
20231122,151400,43366240,2160,2160,2160,2160,0
|
|
20231122,151300,43366240,2160,2160,2160,2160,0
|
|
20231122,151200,43366240,2160,2160,2160,2160,0
|
|
20231122,151100,43366240,2160,2160,2160,2160,0
|
|
20231122,151000,43366240,2160,2160,2160,2160,3
|
|
20231122,150900,43359760,2165,2165,2165,2165,7
|
|
20231122,150800,43344605,2150,2150,2150,2150,0
|
|
20231122,150700,43344605,2150,2150,2150,2150,0
|
|
20231122,150600,43344605,2150,2150,2150,2150,0
|
|
20231122,150500,43344605,2150,2150,2150,2150,0
|
|
20231122,150400,43344605,2150,2150,2150,2150,0
|
|
20231122,150300,43344605,2150,2150,2150,2150,0
|
|
20231122,150200,43344605,2150,2150,2150,2150,0
|
|
20231122,150100,43344605,2150,2150,2150,2150,0
|
|
20231122,150000,43344605,2150,2150,2150,2150,0
|
|
20231122,145900,43344605,2150,2155,2155,2150,1003
|
|
20231122,145800,41183895,2165,2165,2165,2165,0
|
|
20231122,145700,41183895,2165,2165,2165,2165,0
|
|
20231122,145600,41183895,2165,2165,2165,2165,0
|
|
20231122,145500,41183895,2165,2165,2165,2165,0
|
|
20231122,145400,41183895,2165,2165,2165,2165,0
|
|
20231122,145300,41183895,2165,2165,2165,2165,150
|
|
20231122,145200,40859145,2165,2165,2165,2165,0
|
|
20231122,145100,40859145,2165,2165,2165,2165,10
|
|
20231122,145000,40837495,2165,2165,2165,2165,23
|
|
20231122,144900,40787700,2155,2165,2165,2155,6
|
|
20231122,144800,40774720,2155,2155,2155,2155,0
|
|
20231122,144700,40774720,2155,2155,2155,2155,0
|
|
20231122,144600,40774720,2155,2160,2160,2155,200
|
|
20231122,144500,40343570,2160,2160,2160,2160,900
|
|
20231122,144400,38399570,2165,2165,2165,2165,1
|
|
20231122,144300,38397405,2165,2165,2165,2165,0
|
|
20231122,144200,38397405,2165,2165,2165,2165,0
|
|
20231122,144100,38397405,2165,2165,2165,2165,584
|
|
20231122,144000,37133045,2170,2170,2170,2170,0
|
|
20231122,143900,37133045,2170,2170,2170,2170,0
|
|
20231122,143800,37133045,2170,2170,2170,2170,0
|
|
20231122,143700,37133045,2170,2170,2170,2170,0
|
|
20231122,143600,37133045,2170,2170,2170,2170,60
|
|
20231122,143500,37002845,2165,2165,2165,2165,0
|
|
20231122,143400,37002845,2165,2170,2170,2165,7
|
|
20231122,143300,36987680,2170,2170,2170,2170,23
|
|
20231122,143200,36937770,2170,2170,2170,2170,0
|
|
20231122,143100,36937770,2170,2170,2170,2170,0
|
|
20231122,143000,36937770,2170,2170,2170,2170,10
|
|
20231122,142900,36916070,2170,2170,2170,2170,0
|
|
20231122,142800,36916070,2170,2170,2170,2170,0
|
|
20231122,142700,36916070,2170,2170,2170,2170,0
|
|
20231122,142600,36916070,2170,2170,2170,2170,0
|
|
20231122,142500,36916070,2170,2170,2170,2170,1
|
|
20231122,142400,36913900,2170,2170,2170,2170,0
|
|
20231122,142300,36913900,2170,2170,2170,2170,0
|
|
20231122,142200,36913900,2170,2170,2170,2170,0
|
|
20231122,142100,36913900,2170,2170,2170,2170,0
|
|
20231122,142000,36913900,2170,2170,2170,2170,1
|
|
20231122,141900,36911730,2165,2165,2165,2165,0
|
|
20231122,141800,36911730,2165,2165,2165,2165,100
|
|
20231122,141700,36695230,2170,2170,2170,2170,0
|
|
20231122,141600,36695230,2170,2170,2170,2170,23
|
|
20231122,141500,36645320,2165,2165,2165,2165,0
|
|
20231122,141400,36645320,2165,2165,2165,2165,50
|
|
20231122,141300,36537070,2170,2170,2170,2170,0
|
|
20231122,141200,36537070,2170,2170,2170,2170,0
|
|
20231122,141100,36537070,2170,2170,2170,2170,0
|
|
20231122,141000,36537070,2170,2170,2170,2170,0
|
|
20231122,140900,36537070,2170,2170,2170,2170,0
|
|
20231122,140800,36537070,2170,2170,2170,2170,1
|
|
20231122,140700,36534900,2170,2170,2170,2170,0
|
|
20231122,140600,36534900,2170,2170,2170,2170,0
|
|
20231122,140500,36534900,2170,2170,2170,2170,0
|
|
20231122,140400,36534900,2170,2170,2170,2170,0
|
|
20231122,140300,36534900,2170,2170,2170,2170,0
|
|
20231122,140200,36534900,2170,2170,2170,2170,0
|
|
20231122,140100,36534900,2170,2170,2170,2170,0
|
|
20231122,140000,36534900,2170,2170,2170,2170,0
|
|
20231122,135900,36534900,2170,2170,2170,2170,24
|
|
20231122,135800,36482820,2170,2170,2170,2170,0
|
|
20231122,135700,36482820,2170,2170,2170,2170,0
|
|
20231122,135600,36482820,2170,2170,2170,2170,0
|
|
20231122,135500,36482820,2170,2170,2170,2170,0
|
|
20231122,135400,36482820,2170,2170,2170,2170,4
|
|
20231122,135300,36474140,2165,2165,2165,2165,0
|
|
20231122,135200,36474140,2165,2165,2165,2165,0
|
|
20231122,135100,36474140,2165,2165,2165,2165,0
|
|
20231122,135000,36474140,2165,2165,2165,2165,0
|
|
20231122,134900,36474140,2165,2165,2165,2165,668
|
|
20231122,134800,35027920,2165,2165,2165,2165,0
|
|
20231122,134700,35027920,2165,2165,2165,2165,0
|
|
20231122,134600,35027920,2165,2165,2165,2165,0
|
|
20231122,134500,35027920,2165,2165,2165,2165,0
|
|
20231122,134400,35027920,2165,2165,2165,2165,0
|
|
20231122,134300,35027920,2165,2165,2165,2165,0
|
|
20231122,134200,35027920,2165,2165,2165,2165,24
|
|
20231122,134100,34975960,2165,2165,2165,2165,0
|
|
20231122,134000,34975960,2165,2165,2165,2165,0
|
|
20231122,133900,34975960,2165,2165,2165,2165,0
|
|
20231122,133800,34975960,2165,2165,2165,2165,9
|
|
20231122,133700,34956475,2165,2165,2165,2165,0
|
|
20231122,133600,34956475,2165,2165,2165,2165,0
|
|
20231122,133500,34956475,2165,2165,2165,2165,0
|
|
20231122,133400,34956475,2165,2165,2165,2165,0
|
|
20231122,133300,34956475,2165,2165,2165,2165,0
|
|
20231122,133200,34956475,2165,2165,2165,2165,0
|
|
20231122,133100,34956475,2165,2165,2165,2165,485
|
|
20231122,133000,33906450,2165,2165,2165,2165,0
|
|
20231122,132900,33906450,2165,2165,2165,2165,0
|
|
20231122,132800,33906450,2165,2165,2165,2165,0
|
|
20231122,132700,33906450,2165,2165,2165,2165,0
|
|
20231122,132600,33906450,2165,2165,2165,2165,0
|
|
20231122,132500,33906450,2165,2165,2165,2165,24
|
|
20231122,132400,33854490,2165,2165,2165,2165,0
|
|
20231122,132300,33854490,2165,2165,2165,2165,0
|
|
20231122,132200,33854490,2165,2165,2165,2165,0
|
|
20231122,132100,33854490,2165,2165,2165,2165,0
|
|
20231122,132000,33854490,2165,2165,2165,2165,0
|
|
20231122,131900,33854490,2165,2165,2165,2165,0
|
|
20231122,131800,33854490,2165,2165,2165,2165,771
|
|
20231122,131700,32185275,2160,2160,2160,2160,1000
|
|
20231122,131600,30025275,2165,2165,2165,2165,0
|
|
20231122,131500,30025275,2165,2165,2165,2165,0
|
|
20231122,131400,30025275,2165,2165,2165,2165,0
|
|
20231122,131300,30025275,2165,2165,2165,2165,0
|
|
20231122,131200,30025275,2165,2165,2165,2165,0
|
|
20231122,131100,30025275,2165,2165,2165,2165,0
|
|
20231122,131000,30025275,2165,2165,2165,2165,0
|
|
20231122,130900,30025275,2165,2165,2165,2165,0
|
|
20231122,130800,30025275,2165,2165,2165,2165,24
|
|
20231122,130700,29973315,2165,2165,2165,2165,0
|
|
20231122,130600,29973315,2165,2165,2165,2165,0
|
|
20231122,130500,29973315,2165,2165,2165,2165,0
|
|
20231122,130400,29973315,2165,2165,2165,2165,0
|
|
20231122,130300,29973315,2165,2165,2165,2165,0
|
|
20231122,130200,29973315,2165,2165,2165,2165,0
|
|
20231122,130100,29973315,2165,2165,2165,2165,0
|
|
20231122,130000,29973315,2165,2165,2165,2165,0
|
|
20231122,125900,29973315,2165,2165,2165,2165,5
|
|
20231122,125800,29962490,2165,2165,2165,2165,0
|
|
20231122,125700,29962490,2165,2165,2165,2165,0
|
|
20231122,125600,29962490,2165,2165,2165,2165,335
|
|
20231122,125500,29237215,2165,2165,2165,2165,600
|
|
20231122,125400,27938215,2165,2165,2165,2165,0
|
|
20231122,125300,27938215,2165,2165,2165,2165,0
|
|
20231122,125200,27938215,2165,2165,2165,2165,0
|
|
20231122,125100,27938215,2165,2165,2165,2165,24
|
|
20231122,125000,27886255,2165,2165,2165,2165,0
|
|
20231122,124900,27886255,2165,2165,2165,2165,0
|
|
20231122,124800,27886255,2165,2165,2165,2165,0
|
|
20231122,124700,27886255,2165,2165,2165,2165,0
|
|
20231122,124600,27886255,2165,2165,2165,2165,0
|
|
20231122,124500,27886255,2165,2165,2165,2165,0
|
|
20231122,124400,27886255,2165,2165,2165,2165,46
|
|
20231122,124300,27786665,2155,2155,2155,2155,1100
|
|
20231122,124200,25416165,2170,2170,2170,2170,0
|
|
20231122,124100,25416165,2170,2170,2170,2170,0
|
|
20231122,124000,25416165,2170,2170,2170,2170,0
|
|
20231122,123900,25416165,2170,2170,2170,2170,0
|
|
20231122,123800,25416165,2170,2170,2170,2170,0
|
|
20231122,123700,25416165,2170,2170,2170,2170,0
|
|
20231122,123600,25416165,2170,2170,2170,2170,0
|
|
20231122,123500,25416165,2170,2170,2170,2170,0
|
|
20231122,123400,25416165,2170,2170,2170,2170,24
|
|
20231122,123300,25364085,2160,2160,2160,2160,0
|
|
20231122,123200,25364085,2160,2160,2160,2160,0
|
|
20231122,123100,25364085,2160,2160,2160,2160,0
|
|
20231122,123000,25364085,2160,2160,2160,2160,0
|
|
20231122,122900,25364085,2160,2160,2160,2160,0
|
|
20231122,122800,25364085,2160,2160,2160,2160,0
|
|
20231122,122700,25364085,2160,2160,2160,2160,0
|
|
20231122,122600,25364085,2160,2160,2160,2160,0
|
|
20231122,122500,25364085,2160,2160,2160,2160,0
|
|
20231122,122400,25364085,2160,2160,2160,2160,534
|
|
20231122,122300,24210645,2160,2160,2160,2160,9
|
|
20231122,122200,24191205,2160,2160,2160,2160,0
|
|
20231122,122100,24191205,2160,2160,2160,2160,168
|
|
20231122,122000,23828325,2170,2170,2170,2170,0
|
|
20231122,121900,23828325,2170,2170,2170,2170,0
|
|
20231122,121800,23828325,2170,2170,2170,2170,0
|
|
20231122,121700,23828325,2170,2170,2170,2170,24
|
|
20231122,121600,23776245,2170,2170,2170,2170,0
|
|
20231122,121500,23776245,2170,2170,2170,2170,2
|
|
20231122,121400,23771905,2160,2160,2160,2160,0
|
|
20231122,121300,23771905,2160,2160,2160,2160,0
|
|
20231122,121200,23771905,2160,2160,2160,2160,0
|
|
20231122,121100,23771905,2160,2160,2160,2160,0
|
|
20231122,121000,23771905,2160,2160,2160,2160,0
|
|
20231122,120900,23771905,2160,2160,2160,2160,0
|
|
20231122,120800,23771905,2160,2160,2160,2160,200
|
|
20231122,120700,23339905,2170,2170,2170,2170,0
|
|
20231122,120600,23339905,2170,2170,2170,2170,0
|
|
20231122,120500,23339905,2170,2170,2170,2170,0
|
|
20231122,120400,23339905,2170,2170,2170,2170,0
|
|
20231122,120300,23339905,2170,2170,2170,2170,0
|
|
20231122,120200,23339905,2170,2170,2170,2170,0
|
|
20231122,120100,23339905,2170,2170,2170,2170,0
|
|
20231122,120000,23339905,2170,2170,2170,2170,24
|
|
20231122,115900,23287825,2165,2165,2165,2165,0
|
|
20231122,115800,23287825,2165,2165,2165,2165,0
|
|
20231122,115700,23287825,2165,2165,2165,2165,0
|
|
20231122,115600,23287825,2165,2165,2165,2165,0
|
|
20231122,115500,23287825,2165,2165,2165,2165,5
|
|
20231122,115400,23277000,2170,2170,2170,2170,0
|
|
20231122,115300,23277000,2170,2170,2170,2170,0
|
|
20231122,115200,23277000,2170,2170,2170,2170,1
|
|
20231122,115100,23274830,2170,2170,2170,2170,0
|
|
20231122,115000,23274830,2170,2170,2170,2170,0
|
|
20231122,114900,23274830,2170,2170,2170,2170,0
|
|
20231122,114800,23274830,2170,2170,2170,2170,0
|
|
20231122,114700,23274830,2170,2170,2170,2170,0
|
|
20231122,114600,23274830,2170,2170,2170,2170,0
|
|
20231122,114500,23274830,2170,2170,2170,2170,60
|
|
20231122,114400,23144630,2170,2170,2170,2170,0
|
|
20231122,114300,23144630,2170,2170,2170,2170,24
|
|
20231122,114200,23092550,2170,2170,2170,2170,0
|
|
20231122,114100,23092550,2170,2170,2170,2170,0
|
|
20231122,114000,23092550,2170,2170,2170,2170,300
|
|
20231122,113900,22441550,2170,2170,2170,2170,0
|
|
20231122,113800,22441550,2170,2170,2170,2170,0
|
|
20231122,113700,22441550,2170,2170,2170,2170,0
|
|
20231122,113600,22441550,2170,2170,2170,2170,0
|
|
20231122,113500,22441550,2170,2170,2170,2170,0
|
|
20231122,113400,22441550,2170,2170,2170,2170,0
|
|
20231122,113300,22441550,2170,2170,2170,2170,0
|
|
20231122,113200,22441550,2170,2170,2170,2170,0
|
|
20231122,113100,22441550,2170,2170,2170,2170,0
|
|
20231122,113000,22441550,2170,2170,2170,2170,0
|
|
20231122,112900,22441550,2170,2170,2170,2170,0
|
|
20231122,112800,22441550,2170,2170,2170,2170,0
|
|
20231122,112700,22441550,2170,2170,2170,2170,0
|
|
20231122,112600,22441550,2170,2170,2170,2170,39
|
|
20231122,112500,22356920,2170,2170,2170,2170,10
|
|
20231122,112400,22335220,2170,2170,2170,2170,0
|
|
20231122,112300,22335220,2170,2170,2170,2170,0
|
|
20231122,112200,22335220,2170,2170,2170,2170,445
|
|
20231122,112100,21369570,2170,2170,2170,2170,0
|
|
20231122,112000,21369570,2170,2170,2170,2170,0
|
|
20231122,111900,21369570,2170,2170,2170,2170,500
|
|
20231122,111800,20284570,2170,2170,2170,2170,0
|
|
20231122,111700,20284570,2170,2170,2170,2170,0
|
|
20231122,111600,20284570,2170,2170,2170,2170,0
|
|
20231122,111500,20284570,2170,2170,2170,2170,0
|
|
20231122,111400,20284570,2170,2170,2170,2170,0
|
|
20231122,111300,20284570,2170,2170,2170,2170,1000
|
|
20231122,111200,18114570,2170,2170,2170,2170,0
|
|
20231122,111100,18114570,2170,2170,2170,2170,400
|
|
20231122,111000,17246570,2170,2170,2170,2170,0
|
|
20231122,110900,17246570,2170,2170,2170,2170,24
|
|
20231122,110800,17194490,2170,2170,2170,2170,0
|
|
20231122,110700,17194490,2170,2170,2170,2170,100
|
|
20231122,110600,16977490,2170,2170,2170,2170,0
|
|
20231122,110500,16977490,2170,2170,2170,2170,0
|
|
20231122,110400,16977490,2170,2170,2170,2170,0
|
|
20231122,110300,16977490,2170,2170,2170,2170,0
|
|
20231122,110200,16977490,2170,2170,2170,2170,0
|
|
20231122,110100,16977490,2170,2170,2170,2170,0
|
|
20231122,110000,16977490,2170,2165,2170,2165,2000
|
|
20231122,105900,12643440,2165,2165,2165,2165,0
|
|
20231122,105800,12643440,2165,2165,2165,2165,0
|
|
20231122,105700,12643440,2165,2165,2165,2165,1
|
|
20231122,105600,12641275,2170,2170,2170,2170,0
|
|
20231122,105500,12641275,2170,2170,2170,2170,0
|
|
20231122,105400,12641275,2170,2170,2170,2170,0
|
|
20231122,105300,12641275,2170,2170,2170,2170,0
|
|
20231122,105200,12641275,2170,2170,2170,2170,24
|
|
20231122,105100,12589195,2170,2170,2170,2170,0
|
|
20231122,105000,12589195,2170,2170,2170,2170,0
|
|
20231122,104900,12589195,2170,2170,2170,2170,0
|
|
20231122,104800,12589195,2170,2170,2170,2170,0
|
|
20231122,104700,12589195,2170,2170,2170,2170,0
|
|
20231122,104600,12589195,2170,2170,2170,2170,0
|
|
20231122,104500,12589195,2170,2170,2170,2170,0
|
|
20231122,104400,12589195,2170,2170,2170,2170,0
|
|
20231122,104300,12589195,2170,2170,2170,2170,0
|
|
20231122,104200,12589195,2170,2170,2170,2170,0
|
|
20231122,104100,12589195,2170,2170,2170,2170,0
|
|
20231122,104000,12589195,2170,2170,2170,2170,0
|
|
20231122,103900,12589195,2170,2170,2170,2170,0
|
|
20231122,103800,12589195,2170,2170,2170,2170,0
|
|
20231122,103700,12589195,2170,2170,2170,2170,0
|
|
20231122,103600,12589195,2170,2170,2170,2170,0
|
|
20231122,103500,12589195,2170,2170,2170,2170,24
|
|
20231122,103400,12537115,2150,2150,2150,2150,0
|
|
20231122,103300,12537115,2150,2150,2150,2150,0
|
|
20231122,103200,12537115,2150,2150,2150,2150,400
|
|
20231122,103100,11677115,2150,2150,2150,2150,0
|
|
20231122,103000,11677115,2150,2150,2150,2150,0
|
|
20231122,102900,11677115,2150,2150,2150,2150,0
|
|
20231122,102800,11677115,2150,2150,2150,2150,0
|
|
20231122,102700,11677115,2150,2150,2150,2150,0
|
|
20231122,102600,11677115,2150,2150,2150,2150,16
|
|
20231122,102500,11642715,2170,2155,2170,2155,1400
|
|
20231122,102400,8612215,2155,2155,2155,2155,0
|
|
20231122,102300,8612215,2155,2155,2155,2155,0
|
|
20231122,102200,8612215,2155,2155,2155,2155,0
|
|
20231122,102100,8612215,2155,2155,2155,2155,0
|
|
20231122,102000,8612215,2155,2155,2155,2155,0
|
|
20231122,101900,8612215,2155,2165,2165,2155,290
|
|
20231122,101800,7986765,2170,2165,2170,2165,25
|
|
20231122,101700,7932520,2165,2165,2165,2165,1
|
|
20231122,101600,7930355,2165,2165,2165,2165,5
|
|
20231122,101500,7919530,2170,2170,2170,2170,0
|
|
20231122,101400,7919530,2170,2170,2170,2170,0
|
|
20231122,101300,7919530,2170,2170,2170,2170,1
|
|
20231122,101200,7917360,2170,2170,2170,2170,38
|
|
20231122,101100,7834900,2170,2170,2170,2170,0
|
|
20231122,101000,7834900,2170,2170,2170,2170,0
|
|
20231122,100900,7834900,2170,2170,2170,2170,0
|
|
20231122,100800,7834900,2170,2170,2170,2170,0
|
|
20231122,100700,7834900,2170,2170,2170,2170,0
|
|
20231122,100600,7834900,2170,2170,2170,2170,0
|
|
20231122,100500,7834900,2170,2170,2170,2170,0
|
|
20231122,100400,7834900,2170,2170,2170,2170,0
|
|
20231122,100300,7834900,2170,2170,2170,2170,0
|
|
20231122,100200,7834900,2170,2170,2170,2170,0
|
|
20231122,100100,7834900,2170,2165,2170,2165,124
|
|
20231122,100000,7566350,2165,2165,2165,2165,8
|
|
20231122,095900,7549030,2170,2170,2170,2170,0
|
|
20231122,095800,7549030,2170,2170,2170,2170,0
|
|
20231122,095700,7549030,2170,2170,2170,2170,0
|
|
20231122,095600,7549030,2170,2170,2170,2170,0
|
|
20231122,095500,7549030,2170,2170,2170,2170,0
|
|
20231122,095400,7549030,2170,2170,2170,2170,0
|
|
20231122,095300,7549030,2170,2165,2175,2165,42
|
|
20231122,095200,7457865,2155,2155,2155,2155,29
|
|
20231122,095100,7395370,2170,2170,2170,2170,20
|
|
20231122,095000,7351970,2155,2155,2155,2155,0
|
|
20231122,094900,7351970,2155,2155,2155,2155,20
|
|
20231122,094800,7308870,2150,2150,2150,2150,0
|
|
20231122,094700,7308870,2150,2150,2150,2150,0
|
|
20231122,094600,7308870,2150,2170,2170,2150,205
|
|
20231122,094500,6866710,2170,2170,2170,2170,10
|
|
20231122,094400,6845010,2170,2170,2170,2170,124
|
|
20231122,094300,6575930,2165,2165,2165,2165,100
|
|
20231122,094200,6359430,2165,2165,2165,2165,0
|
|
20231122,094100,6359430,2165,2165,2165,2165,0
|
|
20231122,094000,6359430,2165,2175,2175,2165,13
|
|
20231122,093900,6331265,2180,2180,2180,2180,0
|
|
20231122,093800,6331265,2180,2180,2180,2180,0
|
|
20231122,093700,6331265,2180,2155,2180,2155,908
|
|
20231122,093600,4363500,2155,2155,2155,2155,10
|
|
20231122,093500,4341950,2150,2150,2150,2150,0
|
|
20231122,093400,4341950,2150,2150,2150,2150,280
|
|
20231122,093300,3739950,2150,2150,2150,2150,0
|
|
20231122,093200,3739950,2150,2150,2150,2150,0
|
|
20231122,093100,3739950,2150,2150,2150,2150,2
|
|
20231122,093000,3735650,2150,2150,2150,2150,1
|
|
20231122,092900,3733500,2150,2150,2150,2150,1
|
|
20231122,092800,3731350,2150,2150,2150,2150,0
|
|
20231122,092700,3731350,2150,2150,2150,2150,24
|
|
20231122,092600,3679750,2150,2150,2150,2150,0
|
|
20231122,092500,3679750,2150,2150,2150,2150,0
|
|
20231122,092400,3679750,2150,2150,2150,2150,1
|
|
20231122,092300,3677600,2150,2150,2150,2150,0
|
|
20231122,092200,3677600,2150,2150,2150,2150,0
|
|
20231122,092100,3677600,2150,2150,2150,2150,0
|
|
20231122,092000,3677600,2150,2130,2150,2130,643
|
|
20231122,091900,2307990,2135,2135,2135,2135,0
|
|
20231122,091800,2307990,2135,2135,2135,2135,163
|
|
20231122,091700,1959985,2145,2145,2145,2145,0
|
|
20231122,091600,1959985,2145,2135,2145,2135,112
|
|
20231122,091500,1720855,2135,2135,2135,2135,0
|
|
20231122,091400,1720855,2135,2135,2135,2135,4
|
|
20231122,091300,1712315,2150,2150,2150,2150,0
|
|
20231122,091200,1712315,2150,2150,2150,2150,0
|
|
20231122,091100,1712315,2150,2150,2150,2150,1
|
|
20231122,091000,1710165,2135,2135,2135,2135,111
|
|
20231122,090900,1473180,2145,2145,2145,2145,0
|
|
20231122,090800,1473180,2145,2145,2145,2145,0
|
|
20231122,090700,1473180,2145,2145,2145,2145,1
|
|
20231122,090600,1471035,2130,2130,2130,2130,0
|
|
20231122,090500,1471035,2130,2130,2130,2130,0
|
|
20231122,090400,1471035,2130,2130,2130,2130,290
|
|
20231122,090300,853335,2130,2145,2145,2130,151
|
|
20231122,090200,530720,2140,2140,2140,2140,147
|
|
20231122,090100,216140,2140,2140,2140,2140,11
|
|
20231122,090000,192600,2140,2140,2140,2140,90
|