581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183800,261833815,1748,1748,1748,1748,4790
|
|
20231122,183700,261833815,1748,1748,1748,1748,0
|
|
20231122,183600,261833815,1748,1748,1748,1748,0
|
|
20231122,183500,261833815,1748,1748,1748,1748,0
|
|
20231122,183400,261833815,1748,1748,1748,1748,0
|
|
20231122,183300,261833815,1748,1748,1748,1748,0
|
|
20231122,183200,261833815,1748,1748,1748,1748,0
|
|
20231122,183100,261833815,1748,1748,1748,1748,0
|
|
20231122,183000,261833815,1748,1748,1748,1748,0
|
|
20231122,182900,261833815,1748,1748,1748,1748,0
|
|
20231122,182800,261833815,1748,1748,1748,1748,0
|
|
20231122,182700,261833815,1748,1748,1748,1748,0
|
|
20231122,182600,261833815,1748,1748,1748,1748,0
|
|
20231122,182500,261833815,1748,1748,1748,1748,0
|
|
20231122,182400,261833815,1748,1748,1748,1748,0
|
|
20231122,182300,261833815,1748,1748,1748,1748,0
|
|
20231122,182200,261833815,1748,1748,1748,1748,0
|
|
20231122,182100,261833815,1748,1748,1748,1748,0
|
|
20231122,182000,261833815,1748,1748,1748,1748,0
|
|
20231122,181900,261833815,1748,1748,1748,1748,0
|
|
20231122,181800,261833815,1748,1748,1748,1748,0
|
|
20231122,181700,261833815,1748,1748,1748,1748,0
|
|
20231122,181600,261833815,1748,1748,1748,1748,0
|
|
20231122,181500,261833815,1748,1748,1748,1748,0
|
|
20231122,181400,261833815,1748,1748,1748,1748,0
|
|
20231122,181300,261833815,1748,1748,1748,1748,0
|
|
20231122,181200,261833815,1748,1748,1748,1748,0
|
|
20231122,181100,261833815,1748,1748,1748,1748,0
|
|
20231122,181000,261833815,1748,1748,1748,1748,0
|
|
20231122,180900,261833815,1748,1748,1748,1748,0
|
|
20231122,180800,261833815,1748,1748,1748,1748,4790
|
|
20231122,180700,261833815,1748,1748,1748,1748,0
|
|
20231122,180600,261833815,1748,1748,1748,1748,0
|
|
20231122,180500,261833815,1748,1748,1748,1748,0
|
|
20231122,180400,261833815,1748,1748,1748,1748,0
|
|
20231122,180300,261833815,1748,1748,1748,1748,0
|
|
20231122,180200,261833815,1748,1748,1748,1748,0
|
|
20231122,180100,261833815,1748,1748,1748,1748,0
|
|
20231122,180000,261833815,1748,1748,1748,1748,0
|
|
20231122,175900,261833815,1748,1748,1748,1748,0
|
|
20231122,175800,261833815,1748,1748,1748,1748,0
|
|
20231122,175700,261833815,1748,1748,1748,1748,0
|
|
20231122,175600,261833815,1748,1748,1748,1748,0
|
|
20231122,175500,261833815,1748,1748,1748,1748,0
|
|
20231122,175400,261833815,1748,1748,1748,1748,0
|
|
20231122,175300,261833815,1748,1748,1748,1748,0
|
|
20231122,175200,261833815,1748,1748,1748,1748,0
|
|
20231122,175100,261833815,1748,1748,1748,1748,0
|
|
20231122,175000,261833815,1748,1748,1748,1748,0
|
|
20231122,174900,261833815,1748,1748,1748,1748,0
|
|
20231122,174800,261833815,1748,1748,1748,1748,0
|
|
20231122,174700,261833815,1748,1748,1748,1748,0
|
|
20231122,174600,261833815,1748,1748,1748,1748,0
|
|
20231122,174500,261833815,1748,1748,1748,1748,0
|
|
20231122,174400,261833815,1748,1748,1748,1748,0
|
|
20231122,174300,261833815,1748,1748,1748,1748,0
|
|
20231122,174200,261833815,1748,1748,1748,1748,0
|
|
20231122,174100,261833815,1748,1748,1748,1748,0
|
|
20231122,174000,261833815,1748,1748,1748,1748,0
|
|
20231122,173900,261833815,1748,1748,1748,1748,0
|
|
20231122,173800,261833815,1748,1748,1748,1748,4790
|
|
20231122,173700,261833815,1748,1748,1748,1748,0
|
|
20231122,173600,261833815,1748,1748,1748,1748,0
|
|
20231122,173500,261833815,1748,1748,1748,1748,0
|
|
20231122,173400,261833815,1748,1748,1748,1748,0
|
|
20231122,173300,261833815,1748,1748,1748,1748,0
|
|
20231122,173200,261833815,1748,1748,1748,1748,0
|
|
20231122,173100,261833815,1748,1748,1748,1748,0
|
|
20231122,173000,261833815,1748,1748,1748,1748,0
|
|
20231122,172900,261833815,1748,1748,1748,1748,0
|
|
20231122,172800,261833815,1748,1748,1748,1748,0
|
|
20231122,172700,261833815,1748,1748,1748,1748,0
|
|
20231122,172600,261833815,1748,1748,1748,1748,0
|
|
20231122,172500,261833815,1748,1748,1748,1748,0
|
|
20231122,172400,261833815,1748,1748,1748,1748,0
|
|
20231122,172300,261833815,1748,1748,1748,1748,0
|
|
20231122,172200,261833815,1748,1748,1748,1748,0
|
|
20231122,172100,261833815,1748,1748,1748,1748,0
|
|
20231122,172000,261833815,1748,1748,1748,1748,0
|
|
20231122,171900,261833815,1748,1748,1748,1748,0
|
|
20231122,171800,261833815,1748,1748,1748,1748,0
|
|
20231122,171700,261833815,1748,1748,1748,1748,0
|
|
20231122,171600,261833815,1748,1748,1748,1748,0
|
|
20231122,171500,261833815,1748,1748,1748,1748,0
|
|
20231122,171400,261833815,1748,1748,1748,1748,0
|
|
20231122,171300,261833815,1748,1748,1748,1748,0
|
|
20231122,171200,261833815,1748,1748,1748,1748,0
|
|
20231122,171100,261833815,1748,1748,1748,1748,0
|
|
20231122,171000,261833815,1748,1748,1748,1748,0
|
|
20231122,170900,261833815,1748,1748,1748,1748,0
|
|
20231122,170800,261833815,1748,1748,1748,1748,4790
|
|
20231122,170700,261833815,1748,1748,1748,1748,0
|
|
20231122,170600,261833815,1748,1748,1748,1748,0
|
|
20231122,170500,261833815,1748,1748,1748,1748,0
|
|
20231122,170400,261833815,1748,1748,1748,1748,0
|
|
20231122,170300,261833815,1748,1748,1748,1748,0
|
|
20231122,170200,261833815,1748,1748,1748,1748,0
|
|
20231122,170100,261833815,1748,1748,1748,1748,0
|
|
20231122,170000,261833815,1748,1748,1748,1748,0
|
|
20231122,165900,261833815,1748,1748,1748,1748,0
|
|
20231122,165800,261833815,1748,1748,1748,1748,0
|
|
20231122,165700,261833815,1748,1748,1748,1748,0
|
|
20231122,165600,261833815,1748,1748,1748,1748,0
|
|
20231122,165500,261833815,1748,1748,1748,1748,0
|
|
20231122,165400,261833815,1748,1748,1748,1748,0
|
|
20231122,165300,261833815,1748,1748,1748,1748,0
|
|
20231122,165200,261833815,1748,1748,1748,1748,0
|
|
20231122,165100,261833815,1748,1748,1748,1748,0
|
|
20231122,165000,261833815,1748,1748,1748,1748,0
|
|
20231122,164900,261833815,1748,1748,1748,1748,0
|
|
20231122,164800,261833815,1748,1748,1748,1748,0
|
|
20231122,164700,261833815,1748,1748,1748,1748,0
|
|
20231122,164600,261833815,1748,1748,1748,1748,0
|
|
20231122,164500,261833815,1748,1748,1748,1748,0
|
|
20231122,164400,261833815,1748,1748,1748,1748,0
|
|
20231122,164300,261833815,1748,1748,1748,1748,0
|
|
20231122,164200,261833815,1748,1748,1748,1748,0
|
|
20231122,164100,261833815,1748,1748,1748,1748,0
|
|
20231122,164000,261833815,1748,1748,1748,1748,0
|
|
20231122,163900,261833815,1748,1748,1748,1748,0
|
|
20231122,163800,261833815,1748,1748,1748,1748,4790
|
|
20231122,163700,261833815,1748,1748,1748,1748,0
|
|
20231122,163600,261833815,1748,1748,1748,1748,0
|
|
20231122,163500,261833815,1748,1748,1748,1748,0
|
|
20231122,163400,261833815,1748,1748,1748,1748,0
|
|
20231122,163300,261833815,1748,1748,1748,1748,0
|
|
20231122,163200,261833815,1748,1748,1748,1748,0
|
|
20231122,163100,261833815,1748,1748,1748,1748,0
|
|
20231122,163000,261833815,1748,1748,1748,1748,0
|
|
20231122,162900,261833815,1748,1748,1748,1748,0
|
|
20231122,162800,261833815,1748,1748,1748,1748,0
|
|
20231122,162700,261833815,1748,1748,1748,1748,0
|
|
20231122,162600,261833815,1748,1748,1748,1748,0
|
|
20231122,162500,261833815,1748,1748,1748,1748,0
|
|
20231122,162400,261833815,1748,1748,1748,1748,0
|
|
20231122,162300,261833815,1748,1748,1748,1748,0
|
|
20231122,162200,261833815,1748,1748,1748,1748,0
|
|
20231122,162100,261833815,1748,1748,1748,1748,0
|
|
20231122,162000,261833815,1748,1748,1748,1748,0
|
|
20231122,161900,261833815,1748,1748,1748,1748,0
|
|
20231122,161800,261833815,1748,1748,1748,1748,0
|
|
20231122,161700,261833815,1748,1748,1748,1748,0
|
|
20231122,161600,261833815,1748,1748,1748,1748,0
|
|
20231122,161500,261833815,1748,1748,1748,1748,0
|
|
20231122,161400,261833815,1748,1748,1748,1748,0
|
|
20231122,161300,261833815,1748,1748,1748,1748,0
|
|
20231122,161200,261833815,1748,1748,1748,1748,0
|
|
20231122,161100,261833815,1748,1748,1748,1748,0
|
|
20231122,161000,261833815,1748,1748,1748,1748,0
|
|
20231122,160900,261833815,1748,1748,1748,1748,0
|
|
20231122,160800,261833815,1748,1748,1748,1748,4790
|
|
20231122,160700,261833815,1748,1748,1748,1748,0
|
|
20231122,160600,261833815,1748,1748,1748,1748,0
|
|
20231122,160500,261833815,1748,1748,1748,1748,0
|
|
20231122,160400,261833815,1748,1748,1748,1748,0
|
|
20231122,160300,261833815,1748,1748,1748,1748,0
|
|
20231122,160200,261833815,1748,1748,1748,1748,0
|
|
20231122,160100,261833815,1748,1748,1748,1748,0
|
|
20231122,160000,261833815,1748,1748,1748,1748,0
|
|
20231122,155900,261833815,1748,1748,1748,1748,0
|
|
20231122,155800,261833815,1748,1748,1748,1748,0
|
|
20231122,155700,261833815,1748,1748,1748,1748,0
|
|
20231122,155600,261833815,1748,1748,1748,1748,0
|
|
20231122,155500,261833815,1748,1748,1748,1748,0
|
|
20231122,155400,261833815,1748,1748,1748,1748,0
|
|
20231122,155300,261833815,1748,1748,1748,1748,0
|
|
20231122,155200,261833815,1748,1748,1748,1748,0
|
|
20231122,155100,261833815,1748,1748,1748,1748,0
|
|
20231122,155000,261833815,1748,1748,1748,1748,0
|
|
20231122,154900,261833815,1748,1748,1748,1748,0
|
|
20231122,154800,261833815,1748,1748,1748,1748,0
|
|
20231122,154700,261833815,1748,1748,1748,1748,0
|
|
20231122,154600,261833815,1748,1748,1748,1748,0
|
|
20231122,154500,261833815,1748,1748,1748,1748,0
|
|
20231122,154400,261833815,1748,1748,1748,1748,0
|
|
20231122,154300,261833815,1748,1748,1748,1748,0
|
|
20231122,154200,261833815,1748,1748,1748,1748,0
|
|
20231122,154100,261833815,1748,1748,1748,1748,0
|
|
20231122,154000,261833815,1748,1748,1748,1748,0
|
|
20231122,153900,261833815,1748,1748,1748,1748,0
|
|
20231122,153800,261833815,1748,1748,1748,1748,4790
|
|
20231122,153700,261833815,1748,1748,1748,1748,0
|
|
20231122,153600,261833815,1748,1748,1748,1748,0
|
|
20231122,153500,261833815,1748,1748,1748,1748,0
|
|
20231122,153400,261833815,1748,1748,1748,1748,0
|
|
20231122,153300,261833815,1748,1748,1748,1748,0
|
|
20231122,153200,261833815,1748,1748,1748,1748,0
|
|
20231122,153100,261833815,1748,1748,1748,1748,0
|
|
20231122,153000,261833815,1748,1748,1748,1748,4790
|
|
20231122,152900,253460895,1747,1747,1747,1747,0
|
|
20231122,152800,253460895,1747,1747,1747,1747,0
|
|
20231122,152700,253460895,1747,1747,1747,1747,0
|
|
20231122,152600,253460895,1747,1747,1747,1747,0
|
|
20231122,152500,253460895,1747,1747,1747,1747,0
|
|
20231122,152400,253460895,1747,1747,1747,1747,0
|
|
20231122,152300,253460895,1747,1747,1747,1747,0
|
|
20231122,152200,253460895,1747,1747,1747,1747,0
|
|
20231122,152100,253460895,1747,1747,1747,1747,0
|
|
20231122,152000,253460895,1747,1747,1747,1747,0
|
|
20231122,151900,253460895,1747,1743,1747,1743,1680
|
|
20231122,151800,250527959,1743,1743,1743,1743,1
|
|
20231122,151700,250526216,1743,1741,1743,1741,320
|
|
20231122,151600,249969094,1740,1739,1740,1739,6456
|
|
20231122,151500,238740064,1739,1739,1739,1739,0
|
|
20231122,151400,238740064,1739,1739,1739,1739,0
|
|
20231122,151300,238740064,1739,1739,1739,1739,0
|
|
20231122,151200,238740064,1739,1739,1739,1739,1
|
|
20231122,151100,238738325,1739,1739,1739,1739,0
|
|
20231122,151000,238738325,1739,1739,1739,1739,1
|
|
20231122,150900,238736586,1739,1738,1739,1738,952
|
|
20231122,150800,237081877,1738,1738,1738,1738,889
|
|
20231122,150700,235536795,1737,1735,1737,1735,1920
|
|
20231122,150600,232201757,1737,1737,1737,1737,1
|
|
20231122,150500,232200020,1732,1732,1732,1732,0
|
|
20231122,150400,232200020,1732,1734,1734,1732,2398
|
|
20231122,150300,228043413,1737,1737,1737,1737,0
|
|
20231122,150200,228043413,1737,1737,1737,1737,600
|
|
20231122,150100,227001213,1737,1737,1737,1737,0
|
|
20231122,150000,227001213,1737,1736,1737,1736,3501
|
|
20231122,145900,220921610,1736,1733,1736,1733,25424
|
|
20231122,145800,176811879,1733,1732,1733,1732,1303
|
|
20231122,145700,174554575,1732,1732,1732,1732,0
|
|
20231122,145600,174554575,1732,1732,1732,1732,0
|
|
20231122,145500,174554575,1732,1732,1732,1732,1
|
|
20231122,145400,174552843,1730,1730,1730,1730,0
|
|
20231122,145300,174552843,1730,1730,1730,1730,0
|
|
20231122,145200,174552843,1730,1730,1730,1730,500
|
|
20231122,145100,173687843,1730,1730,1730,1730,46
|
|
20231122,145000,173608263,1732,1732,1732,1732,0
|
|
20231122,144900,173608263,1732,1732,1732,1732,0
|
|
20231122,144800,173608263,1732,1732,1732,1732,0
|
|
20231122,144700,173608263,1732,1732,1732,1732,0
|
|
20231122,144600,173608263,1732,1732,1732,1732,5
|
|
20231122,144500,173599603,1732,1732,1732,1732,0
|
|
20231122,144400,173599603,1732,1732,1732,1732,20
|
|
20231122,144300,173564963,1732,1732,1732,1732,0
|
|
20231122,144200,173564963,1732,1732,1732,1732,0
|
|
20231122,144100,173564963,1732,1732,1732,1732,0
|
|
20231122,144000,173564963,1732,1732,1732,1732,0
|
|
20231122,143900,173564963,1732,1732,1732,1732,0
|
|
20231122,143800,173564963,1732,1732,1732,1732,0
|
|
20231122,143700,173564963,1732,1732,1732,1732,0
|
|
20231122,143600,173564963,1732,1732,1732,1732,0
|
|
20231122,143500,173564963,1732,1732,1732,1732,0
|
|
20231122,143400,173564963,1732,1732,1732,1732,0
|
|
20231122,143300,173564963,1732,1732,1732,1732,0
|
|
20231122,143200,173564963,1732,1732,1732,1732,0
|
|
20231122,143100,173564963,1732,1728,1732,1725,2502
|
|
20231122,143000,169247294,1733,1733,1733,1733,1
|
|
20231122,142900,169245561,1728,1728,1728,1728,0
|
|
20231122,142800,169245561,1728,1732,1732,1728,1000
|
|
20231122,142700,167516424,1733,1733,1733,1733,0
|
|
20231122,142600,167516424,1733,1733,1733,1733,0
|
|
20231122,142500,167516424,1733,1733,1733,1733,0
|
|
20231122,142400,167516424,1733,1733,1733,1733,300
|
|
20231122,142300,166996524,1734,1734,1734,1734,2
|
|
20231122,142200,166993056,1734,1734,1734,1734,4
|
|
20231122,142100,166986120,1733,1733,1733,1733,0
|
|
20231122,142000,166986120,1733,1733,1733,1733,0
|
|
20231122,141900,166986120,1733,1733,1733,1733,6
|
|
20231122,141800,166975722,1733,1733,1733,1733,30
|
|
20231122,141700,166923732,1734,1734,1734,1734,0
|
|
20231122,141600,166923732,1734,1734,1734,1734,1
|
|
20231122,141500,166921998,1733,1734,1734,1733,5778
|
|
20231122,141400,156902964,1734,1734,1734,1734,0
|
|
20231122,141300,156902964,1734,1734,1734,1734,30
|
|
20231122,141200,156850944,1734,1733,1734,1733,2
|
|
20231122,141100,156847477,1734,1734,1734,1734,150
|
|
20231122,141000,156587377,1734,1734,1734,1734,20
|
|
20231122,140900,156552697,1734,1734,1734,1734,80
|
|
20231122,140800,156413977,1734,1734,1734,1734,50
|
|
20231122,140700,156327277,1734,1734,1734,1734,113
|
|
20231122,140600,156131335,1734,1734,1734,1734,0
|
|
20231122,140500,156131335,1734,1734,1734,1734,20
|
|
20231122,140400,156096655,1734,1734,1734,1734,101
|
|
20231122,140300,155921521,1734,1734,1734,1734,20
|
|
20231122,140200,155886841,1734,1734,1734,1734,30
|
|
20231122,140100,155834821,1734,1734,1734,1734,0
|
|
20231122,140000,155834821,1734,1734,1734,1734,1
|
|
20231122,135900,155833087,1733,1733,1733,1733,10
|
|
20231122,135800,155815757,1735,1735,1735,1735,5
|
|
20231122,135700,155807082,1735,1735,1735,1735,2945
|
|
20231122,135600,150697507,1734,1734,1734,1734,1800
|
|
20231122,135500,147576307,1735,1735,1735,1734,210
|
|
20231122,135400,147211967,1735,1735,1735,1735,0
|
|
20231122,135300,147211967,1735,1735,1735,1735,0
|
|
20231122,135200,147211967,1735,1735,1735,1735,0
|
|
20231122,135100,147211967,1735,1735,1735,1735,0
|
|
20231122,135000,147211967,1735,1735,1735,1735,0
|
|
20231122,134900,147211967,1735,1735,1735,1735,0
|
|
20231122,134800,147211967,1735,1735,1735,1735,0
|
|
20231122,134700,147211967,1735,1735,1735,1735,0
|
|
20231122,134600,147211967,1735,1735,1735,1735,0
|
|
20231122,134500,147211967,1735,1735,1735,1735,0
|
|
20231122,134400,147211967,1735,1735,1735,1735,0
|
|
20231122,134300,147211967,1735,1735,1735,1735,0
|
|
20231122,134200,147211967,1735,1735,1735,1735,0
|
|
20231122,134100,147211967,1735,1735,1735,1735,0
|
|
20231122,134000,147211967,1735,1735,1735,1735,0
|
|
20231122,133900,147211967,1735,1735,1735,1735,0
|
|
20231122,133800,147211967,1735,1735,1735,1735,0
|
|
20231122,133700,147211967,1735,1735,1735,1735,0
|
|
20231122,133600,147211967,1735,1735,1735,1735,0
|
|
20231122,133500,147211967,1735,1735,1735,1735,0
|
|
20231122,133400,147211967,1735,1735,1735,1735,0
|
|
20231122,133300,147211967,1735,1735,1735,1735,0
|
|
20231122,133200,147211967,1735,1735,1735,1735,2
|
|
20231122,133100,147208497,1735,1733,1735,1733,100
|
|
20231122,133000,147035001,1733,1733,1733,1733,0
|
|
20231122,132900,147035001,1733,1733,1733,1733,0
|
|
20231122,132800,147035001,1733,1733,1733,1733,0
|
|
20231122,132700,147035001,1733,1733,1733,1733,400
|
|
20231122,132600,146341801,1733,1733,1733,1733,0
|
|
20231122,132500,146341801,1733,1733,1733,1733,0
|
|
20231122,132400,146341801,1733,1733,1733,1733,0
|
|
20231122,132300,146341801,1733,1733,1733,1733,12
|
|
20231122,132200,146321005,1733,1733,1733,1733,0
|
|
20231122,132100,146321005,1733,1733,1733,1733,300
|
|
20231122,132000,145801105,1733,1733,1733,1733,150
|
|
20231122,131900,145541155,1732,1732,1732,1732,52
|
|
20231122,131800,145451091,1732,1732,1732,1732,0
|
|
20231122,131700,145451091,1732,1732,1732,1732,4
|
|
20231122,131600,145444163,1732,1732,1732,1732,0
|
|
20231122,131500,145444163,1732,1732,1732,1732,0
|
|
20231122,131400,145444163,1732,1732,1732,1732,0
|
|
20231122,131300,145444163,1732,1732,1732,1732,0
|
|
20231122,131200,145444163,1732,1732,1732,1732,0
|
|
20231122,131100,145444163,1732,1732,1732,1732,0
|
|
20231122,131000,145444163,1732,1732,1732,1732,0
|
|
20231122,130900,145444163,1732,1732,1732,1732,0
|
|
20231122,130800,145444163,1732,1732,1732,1732,0
|
|
20231122,130700,145444163,1732,1732,1732,1732,0
|
|
20231122,130600,145444163,1732,1732,1732,1732,1
|
|
20231122,130500,145442431,1724,1724,1724,1724,0
|
|
20231122,130400,145442431,1724,1730,1730,1724,5000
|
|
20231122,130300,136817390,1733,1733,1733,1733,0
|
|
20231122,130200,136817390,1733,1733,1733,1733,0
|
|
20231122,130100,136817390,1733,1733,1733,1733,300
|
|
20231122,130000,136297490,1733,1733,1733,1733,0
|
|
20231122,125900,136297490,1733,1733,1733,1733,0
|
|
20231122,125800,136297490,1733,1733,1733,1733,203
|
|
20231122,125700,135945691,1727,1727,1727,1727,0
|
|
20231122,125600,135945691,1727,1727,1727,1727,200
|
|
20231122,125500,135600291,1727,1727,1727,1727,250
|
|
20231122,125400,135168541,1727,1732,1732,1727,56
|
|
20231122,125300,135071699,1733,1733,1733,1733,0
|
|
20231122,125200,135071699,1733,1732,1733,1732,4
|
|
20231122,125100,135064770,1725,1725,1725,1725,0
|
|
20231122,125000,135064770,1725,1725,1725,1725,0
|
|
20231122,124900,135064770,1725,1732,1732,1725,5858
|
|
20231122,124800,124951406,1733,1733,1733,1733,0
|
|
20231122,124700,124951406,1733,1733,1733,1733,47
|
|
20231122,124600,124869955,1733,1733,1733,1733,13
|
|
20231122,124500,124847426,1733,1733,1733,1733,0
|
|
20231122,124400,124847426,1733,1733,1733,1733,242
|
|
20231122,124300,124428040,1733,1733,1733,1733,300
|
|
20231122,124200,123908140,1734,1734,1734,1734,10
|
|
20231122,124100,123890800,1734,1734,1734,1734,0
|
|
20231122,124000,123890800,1734,1734,1734,1734,5
|
|
20231122,123900,123882130,1735,1735,1735,1735,0
|
|
20231122,123800,123882130,1735,1735,1735,1735,0
|
|
20231122,123700,123882130,1735,1735,1735,1735,1
|
|
20231122,123600,123880395,1736,1736,1736,1736,0
|
|
20231122,123500,123880395,1736,1736,1736,1736,0
|
|
20231122,123400,123880395,1736,1736,1736,1736,0
|
|
20231122,123300,123880395,1736,1736,1736,1736,0
|
|
20231122,123200,123880395,1736,1736,1736,1736,50
|
|
20231122,123100,123793595,1729,1729,1729,1729,1664
|
|
20231122,123000,120916539,1727,1727,1727,1727,0
|
|
20231122,122900,120916539,1727,1736,1736,1727,5021
|
|
20231122,122800,112241304,1730,1730,1730,1730,0
|
|
20231122,122700,112241304,1730,1733,1733,1730,5000
|
|
20231122,122600,103587248,1735,1735,1735,1735,0
|
|
20231122,122500,103587248,1735,1735,1735,1735,0
|
|
20231122,122400,103587248,1735,1735,1735,1735,0
|
|
20231122,122300,103587248,1735,1735,1735,1735,74
|
|
20231122,122200,103458858,1733,1733,1733,1733,0
|
|
20231122,122100,103458858,1733,1733,1733,1733,0
|
|
20231122,122000,103458858,1733,1733,1733,1733,1
|
|
20231122,121900,103457125,1735,1735,1735,1735,0
|
|
20231122,121800,103457125,1735,1735,1735,1735,0
|
|
20231122,121700,103457125,1735,1735,1735,1735,300
|
|
20231122,121600,102936625,1733,1733,1733,1733,0
|
|
20231122,121500,102936625,1733,1733,1733,1733,0
|
|
20231122,121400,102936625,1733,1733,1733,1733,0
|
|
20231122,121300,102936625,1733,1733,1733,1733,0
|
|
20231122,121200,102936625,1733,1733,1733,1733,0
|
|
20231122,121100,102936625,1733,1733,1733,1733,0
|
|
20231122,121000,102936625,1733,1733,1733,1733,0
|
|
20231122,120900,102936625,1733,1733,1733,1733,1
|
|
20231122,120800,102934892,1735,1735,1735,1735,0
|
|
20231122,120700,102934892,1735,1735,1735,1735,0
|
|
20231122,120600,102934892,1735,1735,1735,1735,269
|
|
20231122,120500,102468177,1733,1733,1733,1733,0
|
|
20231122,120400,102468177,1733,1733,1733,1733,0
|
|
20231122,120300,102468177,1733,1733,1733,1733,0
|
|
20231122,120200,102468177,1733,1733,1733,1733,1
|
|
20231122,120100,102466444,1734,1735,1735,1734,2
|
|
20231122,120000,102462975,1730,1730,1730,1730,0
|
|
20231122,115900,102462975,1730,1730,1730,1730,0
|
|
20231122,115800,102462975,1730,1730,1730,1730,6516
|
|
20231122,115700,91190295,1730,1730,1730,1730,4073
|
|
20231122,115600,84144005,1730,1730,1730,1730,1000
|
|
20231122,115500,82414005,1730,1730,1730,1730,0
|
|
20231122,115400,82414005,1730,1730,1730,1730,0
|
|
20231122,115300,82414005,1730,1730,1730,1730,1000
|
|
20231122,115200,80684005,1730,1734,1734,1730,8069
|
|
20231122,115100,66716726,1735,1735,1735,1735,50
|
|
20231122,115000,66629976,1735,1735,1735,1735,0
|
|
20231122,114900,66629976,1735,1735,1735,1735,50
|
|
20231122,114800,66543226,1735,1735,1735,1735,0
|
|
20231122,114700,66543226,1735,1736,1736,1735,621
|
|
20231122,114600,65465626,1736,1736,1736,1736,0
|
|
20231122,114500,65465626,1736,1736,1736,1736,0
|
|
20231122,114400,65465626,1736,1736,1736,1736,0
|
|
20231122,114300,65465626,1736,1736,1736,1736,35
|
|
20231122,114200,65404866,1737,1737,1737,1737,2
|
|
20231122,114100,65401392,1737,1737,1737,1737,0
|
|
20231122,114000,65401392,1737,1737,1737,1737,0
|
|
20231122,113900,65401392,1737,1737,1737,1737,0
|
|
20231122,113800,65401392,1737,1737,1737,1737,0
|
|
20231122,113700,65401392,1737,1737,1737,1737,50
|
|
20231122,113600,65314542,1737,1737,1737,1737,200
|
|
20231122,113500,64967142,1736,1736,1736,1736,0
|
|
20231122,113400,64967142,1736,1736,1736,1736,0
|
|
20231122,113300,64967142,1736,1736,1736,1736,0
|
|
20231122,113200,64967142,1736,1736,1736,1736,0
|
|
20231122,113100,64967142,1736,1736,1736,1736,0
|
|
20231122,113000,64967142,1736,1736,1736,1736,0
|
|
20231122,112900,64967142,1736,1736,1736,1736,0
|
|
20231122,112800,64967142,1736,1736,1736,1736,31
|
|
20231122,112700,64913326,1736,1736,1736,1736,0
|
|
20231122,112600,64913326,1736,1736,1736,1736,0
|
|
20231122,112500,64913326,1736,1736,1736,1736,0
|
|
20231122,112400,64913326,1736,1736,1736,1736,0
|
|
20231122,112300,64913326,1736,1736,1736,1736,0
|
|
20231122,112200,64913326,1736,1736,1736,1736,0
|
|
20231122,112100,64913326,1736,1736,1736,1736,0
|
|
20231122,112000,64913326,1736,1736,1736,1736,0
|
|
20231122,111900,64913326,1736,1736,1736,1736,0
|
|
20231122,111800,64913326,1736,1736,1736,1736,4
|
|
20231122,111700,64906382,1736,1736,1736,1736,678
|
|
20231122,111600,63729374,1737,1737,1737,1737,0
|
|
20231122,111500,63729374,1737,1737,1737,1737,0
|
|
20231122,111400,63729374,1737,1737,1737,1737,0
|
|
20231122,111300,63729374,1737,1737,1737,1737,0
|
|
20231122,111200,63729374,1737,1737,1737,1737,0
|
|
20231122,111100,63729374,1737,1737,1737,1737,0
|
|
20231122,111000,63729374,1737,1737,1737,1737,0
|
|
20231122,110900,63729374,1737,1737,1737,1737,0
|
|
20231122,110800,63729374,1737,1737,1737,1737,0
|
|
20231122,110700,63729374,1737,1737,1737,1737,0
|
|
20231122,110600,63729374,1737,1737,1737,1737,0
|
|
20231122,110500,63729374,1737,1737,1737,1737,5
|
|
20231122,110400,63720689,1737,1737,1737,1737,0
|
|
20231122,110300,63720689,1737,1737,1737,1737,0
|
|
20231122,110200,63720689,1737,1737,1737,1737,0
|
|
20231122,110100,63720689,1737,1737,1737,1737,45
|
|
20231122,110000,63642524,1737,1736,1737,1736,61
|
|
20231122,105900,63536627,1736,1736,1736,1736,0
|
|
20231122,105800,63536627,1736,1736,1736,1736,0
|
|
20231122,105700,63536627,1736,1736,1736,1736,0
|
|
20231122,105600,63536627,1736,1736,1736,1736,31
|
|
20231122,105500,63482811,1736,1736,1736,1736,10
|
|
20231122,105400,63465451,1738,1738,1738,1738,0
|
|
20231122,105300,63465451,1738,1738,1738,1738,0
|
|
20231122,105200,63465451,1738,1738,1738,1738,0
|
|
20231122,105100,63465451,1738,1738,1738,1738,9
|
|
20231122,105000,63449809,1740,1740,1740,1740,0
|
|
20231122,104900,63449809,1740,1740,1740,1740,0
|
|
20231122,104800,63449809,1740,1740,1740,1740,0
|
|
20231122,104700,63449809,1740,1735,1740,1735,1000
|
|
20231122,104600,61711993,1731,1731,1731,1731,0
|
|
20231122,104500,61711993,1731,1731,1731,1731,0
|
|
20231122,104400,61711993,1731,1731,1731,1731,340
|
|
20231122,104300,61123453,1731,1735,1735,1731,10
|
|
20231122,104200,61106132,1735,1735,1735,1735,202
|
|
20231122,104100,60755662,1735,1735,1735,1735,543
|
|
20231122,104000,59813557,1735,1735,1735,1735,55
|
|
20231122,103900,59718132,1734,1734,1734,1734,1
|
|
20231122,103800,59716398,1735,1735,1735,1735,0
|
|
20231122,103700,59716398,1735,1735,1735,1735,0
|
|
20231122,103600,59716398,1735,1735,1735,1735,0
|
|
20231122,103500,59716398,1735,1735,1735,1735,0
|
|
20231122,103400,59716398,1735,1735,1735,1735,1
|
|
20231122,103300,59714663,1735,1735,1735,1735,20
|
|
20231122,103200,59679963,1735,1735,1735,1735,0
|
|
20231122,103100,59679963,1735,1735,1735,1735,1
|
|
20231122,103000,59678228,1733,1733,1733,1733,0
|
|
20231122,102900,59678228,1733,1733,1733,1733,50
|
|
20231122,102800,59591578,1732,1732,1732,1732,0
|
|
20231122,102700,59591578,1732,1732,1732,1732,0
|
|
20231122,102600,59591578,1732,1732,1732,1732,0
|
|
20231122,102500,59591578,1732,1732,1732,1732,90
|
|
20231122,102400,59435698,1731,1731,1731,1731,0
|
|
20231122,102300,59435698,1731,1731,1731,1731,0
|
|
20231122,102200,59435698,1731,1731,1731,1731,0
|
|
20231122,102100,59435698,1731,1731,1731,1731,0
|
|
20231122,102000,59435698,1731,1732,1732,1731,2000
|
|
20231122,101900,55973026,1732,1735,1735,1732,580
|
|
20231122,101800,54968196,1736,1736,1736,1736,0
|
|
20231122,101700,54968196,1736,1736,1736,1736,2320
|
|
20231122,101600,50940676,1736,1738,1738,1736,889
|
|
20231122,101500,49396994,1737,1737,1737,1737,260
|
|
20231122,101400,48945374,1737,1737,1737,1737,0
|
|
20231122,101300,48945374,1737,1737,1737,1737,0
|
|
20231122,101200,48945374,1737,1737,1737,1737,20
|
|
20231122,101100,48910634,1737,1737,1737,1737,480
|
|
20231122,101000,48076874,1738,1738,1738,1738,0
|
|
20231122,100900,48076874,1738,1738,1738,1738,1
|
|
20231122,100800,48075136,1738,1738,1738,1738,0
|
|
20231122,100700,48075136,1738,1738,1738,1738,0
|
|
20231122,100600,48075136,1738,1738,1738,1738,59
|
|
20231122,100500,47972594,1738,1736,1738,1736,641
|
|
20231122,100400,46858648,1736,1736,1736,1736,746
|
|
20231122,100300,45563592,1738,1738,1738,1738,2
|
|
20231122,100200,45560116,1738,1738,1738,1738,0
|
|
20231122,100100,45560116,1738,1738,1738,1738,64
|
|
20231122,100000,45448884,1738,1738,1738,1738,1512
|
|
20231122,095900,42821028,1736,1736,1736,1736,285
|
|
20231122,095800,42326268,1735,1735,1735,1735,12
|
|
20231122,095700,42305448,1735,1735,1735,1735,0
|
|
20231122,095600,42305448,1735,1735,1735,1735,0
|
|
20231122,095500,42305448,1735,1735,1735,1735,1500
|
|
20231122,095400,39702948,1734,1734,1734,1734,291
|
|
20231122,095300,39198354,1734,1735,1735,1734,425
|
|
20231122,095200,38461037,1735,1735,1735,1735,0
|
|
20231122,095100,38461037,1735,1735,1735,1735,0
|
|
20231122,095000,38461037,1735,1735,1735,1735,26
|
|
20231122,094900,38415927,1735,1735,1735,1735,1
|
|
20231122,094800,38414192,1735,1735,1735,1735,0
|
|
20231122,094700,38414192,1735,1735,1735,1735,0
|
|
20231122,094600,38414192,1735,1735,1735,1735,48
|
|
20231122,094500,38330912,1735,1735,1735,1735,1
|
|
20231122,094400,38329177,1730,1731,1731,1730,1707
|
|
20231122,094300,35375956,1735,1735,1735,1735,110
|
|
20231122,094200,35185106,1736,1735,1736,1735,101
|
|
20231122,094100,35009870,1732,1736,1736,1732,792
|
|
20231122,094000,33636262,1736,1734,1736,1734,100
|
|
20231122,093900,33462804,1736,1736,1736,1736,0
|
|
20231122,093800,33462804,1736,1736,1736,1736,5
|
|
20231122,093700,33454124,1736,1736,1736,1736,0
|
|
20231122,093600,33454124,1736,1735,1736,1735,2
|
|
20231122,093500,33450653,1735,1735,1735,1735,0
|
|
20231122,093400,33450653,1735,1735,1735,1735,500
|
|
20231122,093300,32583153,1736,1736,1736,1736,301
|
|
20231122,093200,32060617,1736,1736,1736,1736,1
|
|
20231122,093100,32058881,1736,1736,1736,1736,201
|
|
20231122,093000,31709945,1736,1736,1736,1736,0
|
|
20231122,092900,31709945,1736,1736,1736,1736,22
|
|
20231122,092800,31671753,1736,1736,1736,1736,0
|
|
20231122,092700,31671753,1736,1736,1736,1736,202
|
|
20231122,092600,31321081,1736,1736,1736,1736,2
|
|
20231122,092500,31317609,1736,1736,1736,1736,0
|
|
20231122,092400,31317609,1736,1736,1736,1736,0
|
|
20231122,092300,31317609,1736,1736,1736,1736,1
|
|
20231122,092200,31315873,1734,1736,1736,1734,600
|
|
20231122,092100,30274663,1736,1736,1736,1736,18
|
|
20231122,092000,30243415,1736,1736,1736,1736,0
|
|
20231122,091900,30243415,1736,1736,1736,1736,0
|
|
20231122,091800,30243415,1736,1736,1736,1736,0
|
|
20231122,091700,30243415,1736,1736,1736,1736,0
|
|
20231122,091600,30243415,1736,1736,1736,1736,0
|
|
20231122,091500,30243415,1736,1731,1736,1731,193
|
|
20231122,091400,29909327,1736,1733,1736,1731,201
|
|
20231122,091300,29561387,1733,1733,1733,1733,830
|
|
20231122,091200,28122997,1733,1733,1733,1733,203
|
|
20231122,091100,27771198,1733,1733,1733,1733,0
|
|
20231122,091000,27771198,1733,1733,1733,1733,0
|
|
20231122,090900,27771198,1733,1737,1737,1733,409
|
|
20231122,090800,27061559,1738,1738,1738,1738,5
|
|
20231122,090700,27052869,1737,1737,1737,1737,80
|
|
20231122,090600,26913909,1733,1733,1733,1733,0
|
|
20231122,090500,26913909,1733,1733,1733,1733,0
|
|
20231122,090400,26913909,1733,1733,1733,1732,7911
|
|
20231122,090300,13210776,1733,1734,1734,1733,1000
|
|
20231122,090200,11477752,1739,1735,1739,1734,652
|
|
20231122,090100,10346529,1738,1738,1738,1738,121
|
|
20231122,090000,10136231,1740,1731,1740,1731,5855
|