618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191500,129079410,3640,3640,3640,3640,711
|
|
20231122,191400,129079410,3640,3640,3640,3640,0
|
|
20231122,191300,129079410,3640,3640,3640,3640,0
|
|
20231122,191200,129079410,3640,3640,3640,3640,0
|
|
20231122,191100,129079410,3640,3640,3640,3640,0
|
|
20231122,191000,129079410,3640,3640,3640,3640,0
|
|
20231122,190900,129079410,3640,3640,3640,3640,0
|
|
20231122,190800,129079410,3640,3640,3640,3640,0
|
|
20231122,190700,129079410,3640,3640,3640,3640,0
|
|
20231122,190600,129079410,3640,3640,3640,3640,0
|
|
20231122,190500,129079410,3640,3640,3640,3640,0
|
|
20231122,190400,129079410,3640,3640,3640,3640,0
|
|
20231122,190300,129079410,3640,3640,3640,3640,0
|
|
20231122,190200,129079410,3640,3640,3640,3640,0
|
|
20231122,190100,129079410,3640,3640,3640,3640,0
|
|
20231122,190000,129079410,3640,3640,3640,3640,0
|
|
20231122,185900,129079410,3640,3640,3640,3640,0
|
|
20231122,185800,129079410,3640,3640,3640,3640,0
|
|
20231122,185700,129079410,3640,3640,3640,3640,0
|
|
20231122,185600,129079410,3640,3640,3640,3640,0
|
|
20231122,185500,129079410,3640,3640,3640,3640,0
|
|
20231122,185400,129079410,3640,3640,3640,3640,0
|
|
20231122,185300,129079410,3640,3640,3640,3640,0
|
|
20231122,185200,129079410,3640,3640,3640,3640,0
|
|
20231122,185100,129079410,3640,3640,3640,3640,0
|
|
20231122,185000,129079410,3640,3640,3640,3640,0
|
|
20231122,184900,129079410,3640,3640,3640,3640,0
|
|
20231122,184800,129079410,3640,3640,3640,3640,0
|
|
20231122,184700,129079410,3640,3640,3640,3640,0
|
|
20231122,184600,129079410,3640,3640,3640,3640,0
|
|
20231122,184500,129079410,3640,3640,3640,3640,711
|
|
20231122,184400,129079410,3640,3640,3640,3640,0
|
|
20231122,184300,129079410,3640,3640,3640,3640,0
|
|
20231122,184200,129079410,3640,3640,3640,3640,0
|
|
20231122,184100,129079410,3640,3640,3640,3640,0
|
|
20231122,184000,129079410,3640,3640,3640,3640,0
|
|
20231122,183900,129079410,3640,3640,3640,3640,0
|
|
20231122,183800,129079410,3640,3640,3640,3640,0
|
|
20231122,183700,129079410,3640,3640,3640,3640,0
|
|
20231122,183600,129079410,3640,3640,3640,3640,0
|
|
20231122,183500,129079410,3640,3640,3640,3640,0
|
|
20231122,183400,129079410,3640,3640,3640,3640,0
|
|
20231122,183300,129079410,3640,3640,3640,3640,0
|
|
20231122,183200,129079410,3640,3640,3640,3640,0
|
|
20231122,183100,129079410,3640,3640,3640,3640,0
|
|
20231122,183000,129079410,3640,3640,3640,3640,0
|
|
20231122,182900,129079410,3640,3640,3640,3640,0
|
|
20231122,182800,129079410,3640,3640,3640,3640,0
|
|
20231122,182700,129079410,3640,3640,3640,3640,0
|
|
20231122,182600,129079410,3640,3640,3640,3640,0
|
|
20231122,182500,129079410,3640,3640,3640,3640,0
|
|
20231122,182400,129079410,3640,3640,3640,3640,0
|
|
20231122,182300,129079410,3640,3640,3640,3640,0
|
|
20231122,182200,129079410,3640,3640,3640,3640,0
|
|
20231122,182100,129079410,3640,3640,3640,3640,0
|
|
20231122,182000,129079410,3640,3640,3640,3640,0
|
|
20231122,181900,129079410,3640,3640,3640,3640,0
|
|
20231122,181800,129079410,3640,3640,3640,3640,0
|
|
20231122,181700,129079410,3640,3640,3640,3640,0
|
|
20231122,181600,129079410,3640,3640,3640,3640,0
|
|
20231122,181500,129079410,3640,3640,3640,3640,711
|
|
20231122,181400,129079410,3640,3640,3640,3640,0
|
|
20231122,181300,129079410,3640,3640,3640,3640,0
|
|
20231122,181200,129079410,3640,3640,3640,3640,0
|
|
20231122,181100,129079410,3640,3640,3640,3640,0
|
|
20231122,181000,129079410,3640,3640,3640,3640,0
|
|
20231122,180900,129079410,3640,3640,3640,3640,0
|
|
20231122,180800,129079410,3640,3640,3640,3640,0
|
|
20231122,180700,129079410,3640,3640,3640,3640,0
|
|
20231122,180600,129079410,3640,3640,3640,3640,0
|
|
20231122,180500,129079410,3640,3640,3640,3640,0
|
|
20231122,180400,129079410,3640,3640,3640,3640,0
|
|
20231122,180300,129079410,3640,3640,3640,3640,0
|
|
20231122,180200,129079410,3640,3640,3640,3640,0
|
|
20231122,180100,129079410,3640,3640,3640,3640,0
|
|
20231122,180000,129079410,3640,3640,3640,3640,0
|
|
20231122,175900,129079410,3640,3640,3640,3640,0
|
|
20231122,175800,129079410,3640,3640,3640,3640,0
|
|
20231122,175700,129079410,3640,3640,3640,3640,0
|
|
20231122,175600,129079410,3640,3640,3640,3640,0
|
|
20231122,175500,129079410,3640,3640,3640,3640,0
|
|
20231122,175400,129079410,3640,3640,3640,3640,0
|
|
20231122,175300,129079410,3640,3640,3640,3640,0
|
|
20231122,175200,129079410,3640,3640,3640,3640,0
|
|
20231122,175100,129079410,3640,3640,3640,3640,0
|
|
20231122,175000,129079410,3640,3640,3640,3640,0
|
|
20231122,174900,129079410,3640,3640,3640,3640,0
|
|
20231122,174800,129079410,3640,3640,3640,3640,0
|
|
20231122,174700,129079410,3640,3640,3640,3640,0
|
|
20231122,174600,129079410,3640,3640,3640,3640,0
|
|
20231122,174500,129079410,3640,3640,3640,3640,711
|
|
20231122,174400,129079410,3640,3640,3640,3640,0
|
|
20231122,174300,129079410,3640,3640,3640,3640,0
|
|
20231122,174200,129079410,3640,3640,3640,3640,0
|
|
20231122,174100,129079410,3640,3640,3640,3640,0
|
|
20231122,174000,129079410,3640,3640,3640,3640,0
|
|
20231122,173900,129079410,3640,3640,3640,3640,0
|
|
20231122,173800,129079410,3640,3640,3640,3640,0
|
|
20231122,173700,129079410,3640,3640,3640,3640,0
|
|
20231122,173600,129079410,3640,3640,3640,3640,0
|
|
20231122,173500,129079410,3640,3640,3640,3640,0
|
|
20231122,173400,129079410,3640,3640,3640,3640,0
|
|
20231122,173300,129079410,3640,3640,3640,3640,0
|
|
20231122,173200,129079410,3640,3640,3640,3640,0
|
|
20231122,173100,129079410,3640,3640,3640,3640,0
|
|
20231122,173000,129079410,3640,3640,3640,3640,0
|
|
20231122,172900,129079410,3640,3640,3640,3640,0
|
|
20231122,172800,129079410,3640,3640,3640,3640,0
|
|
20231122,172700,129079410,3640,3640,3640,3640,0
|
|
20231122,172600,129079410,3640,3640,3640,3640,0
|
|
20231122,172500,129079410,3640,3640,3640,3640,0
|
|
20231122,172400,129079410,3640,3640,3640,3640,0
|
|
20231122,172300,129079410,3640,3640,3640,3640,0
|
|
20231122,172200,129079410,3640,3640,3640,3640,0
|
|
20231122,172100,129079410,3640,3640,3640,3640,0
|
|
20231122,172000,129079410,3640,3640,3640,3640,0
|
|
20231122,171900,129079410,3640,3640,3640,3640,0
|
|
20231122,171800,129079410,3640,3640,3640,3640,0
|
|
20231122,171700,129079410,3640,3640,3640,3640,0
|
|
20231122,171600,129079410,3640,3640,3640,3640,0
|
|
20231122,171500,129079410,3640,3640,3640,3640,711
|
|
20231122,171400,129079410,3640,3640,3640,3640,0
|
|
20231122,171300,129079410,3640,3640,3640,3640,0
|
|
20231122,171200,129079410,3640,3640,3640,3640,0
|
|
20231122,171100,129079410,3640,3640,3640,3640,0
|
|
20231122,171000,129079410,3640,3640,3640,3640,0
|
|
20231122,170900,129079410,3640,3640,3640,3640,0
|
|
20231122,170800,129079410,3640,3640,3640,3640,0
|
|
20231122,170700,129079410,3640,3640,3640,3640,0
|
|
20231122,170600,129079410,3640,3640,3640,3640,0
|
|
20231122,170500,129079410,3640,3640,3640,3640,0
|
|
20231122,170400,129079410,3640,3640,3640,3640,0
|
|
20231122,170300,129079410,3640,3640,3640,3640,0
|
|
20231122,170200,129079410,3640,3640,3640,3640,0
|
|
20231122,170100,129079410,3640,3640,3640,3640,0
|
|
20231122,170000,129079410,3640,3640,3640,3640,0
|
|
20231122,165900,129079410,3640,3640,3640,3640,0
|
|
20231122,165800,129079410,3640,3640,3640,3640,0
|
|
20231122,165700,129079410,3640,3640,3640,3640,0
|
|
20231122,165600,129079410,3640,3640,3640,3640,0
|
|
20231122,165500,129079410,3640,3640,3640,3640,0
|
|
20231122,165400,129079410,3640,3640,3640,3640,0
|
|
20231122,165300,129079410,3640,3640,3640,3640,0
|
|
20231122,165200,129079410,3640,3640,3640,3640,0
|
|
20231122,165100,129079410,3640,3640,3640,3640,0
|
|
20231122,165000,129079410,3640,3640,3640,3640,0
|
|
20231122,164900,129079410,3640,3640,3640,3640,0
|
|
20231122,164800,129079410,3640,3640,3640,3640,0
|
|
20231122,164700,129079410,3640,3640,3640,3640,0
|
|
20231122,164600,129079410,3640,3640,3640,3640,0
|
|
20231122,164500,129079410,3640,3640,3640,3640,711
|
|
20231122,164400,129079410,3640,3640,3640,3640,0
|
|
20231122,164300,129079410,3640,3640,3640,3640,0
|
|
20231122,164200,129079410,3640,3640,3640,3640,0
|
|
20231122,164100,129079410,3640,3640,3640,3640,0
|
|
20231122,164000,129079410,3640,3640,3640,3640,0
|
|
20231122,163900,129079410,3640,3640,3640,3640,0
|
|
20231122,163800,129079410,3640,3640,3640,3640,0
|
|
20231122,163700,129079410,3640,3640,3640,3640,0
|
|
20231122,163600,129079410,3640,3640,3640,3640,0
|
|
20231122,163500,129079410,3640,3640,3640,3640,0
|
|
20231122,163400,129079410,3640,3640,3640,3640,0
|
|
20231122,163300,129079410,3640,3640,3640,3640,0
|
|
20231122,163200,129079410,3640,3640,3640,3640,0
|
|
20231122,163100,129079410,3640,3640,3640,3640,0
|
|
20231122,163000,129079410,3640,3640,3640,3640,0
|
|
20231122,162900,129079410,3640,3640,3640,3640,0
|
|
20231122,162800,129079410,3640,3640,3640,3640,0
|
|
20231122,162700,129079410,3640,3640,3640,3640,0
|
|
20231122,162600,129079410,3640,3640,3640,3640,0
|
|
20231122,162500,129079410,3640,3640,3640,3640,0
|
|
20231122,162400,129079410,3640,3640,3640,3640,0
|
|
20231122,162300,129079410,3640,3640,3640,3640,0
|
|
20231122,162200,129079410,3640,3640,3640,3640,0
|
|
20231122,162100,129079410,3640,3640,3640,3640,0
|
|
20231122,162000,129079410,3640,3640,3640,3640,0
|
|
20231122,161900,129079410,3640,3640,3640,3640,0
|
|
20231122,161800,129079410,3640,3640,3640,3640,0
|
|
20231122,161700,129079410,3640,3640,3640,3640,0
|
|
20231122,161600,129079410,3640,3640,3640,3640,0
|
|
20231122,161500,129079410,3640,3640,3640,3640,711
|
|
20231122,161400,129079410,3640,3640,3640,3640,0
|
|
20231122,161300,129079410,3640,3640,3640,3640,0
|
|
20231122,161200,129079410,3640,3640,3640,3640,0
|
|
20231122,161100,129079410,3640,3640,3640,3640,0
|
|
20231122,161000,129079410,3640,3640,3640,3640,0
|
|
20231122,160900,129079410,3640,3640,3640,3640,0
|
|
20231122,160800,129079410,3640,3640,3640,3640,0
|
|
20231122,160700,129079410,3640,3640,3640,3640,0
|
|
20231122,160600,129079410,3640,3640,3640,3640,0
|
|
20231122,160500,129079410,3640,3640,3640,3640,0
|
|
20231122,160400,129079410,3640,3640,3640,3640,0
|
|
20231122,160300,129079410,3640,3640,3640,3640,0
|
|
20231122,160200,129079410,3640,3640,3640,3640,0
|
|
20231122,160100,129079410,3640,3640,3640,3640,0
|
|
20231122,160000,129079410,3640,3640,3640,3640,0
|
|
20231122,155900,129079410,3640,3640,3640,3640,0
|
|
20231122,155800,129079410,3640,3640,3640,3640,0
|
|
20231122,155700,129079410,3640,3640,3640,3640,0
|
|
20231122,155600,129079410,3640,3640,3640,3640,0
|
|
20231122,155500,129079410,3640,3640,3640,3640,0
|
|
20231122,155400,129079410,3640,3640,3640,3640,0
|
|
20231122,155300,129079410,3640,3640,3640,3640,0
|
|
20231122,155200,129079410,3640,3640,3640,3640,0
|
|
20231122,155100,129079410,3640,3640,3640,3640,0
|
|
20231122,155000,129079410,3640,3640,3640,3640,0
|
|
20231122,154900,129079410,3640,3640,3640,3640,0
|
|
20231122,154800,129079410,3640,3640,3640,3640,0
|
|
20231122,154700,129079410,3640,3640,3640,3640,0
|
|
20231122,154600,129079410,3640,3640,3640,3640,0
|
|
20231122,154500,129079410,3640,3640,3640,3640,711
|
|
20231122,154400,129079410,3640,3640,3640,3640,0
|
|
20231122,154300,129079410,3640,3640,3640,3640,0
|
|
20231122,154200,129079410,3640,3640,3640,3640,0
|
|
20231122,154100,129079410,3640,3640,3640,3640,0
|
|
20231122,154000,129079410,3640,3640,3640,3640,0
|
|
20231122,153900,129079410,3640,3640,3640,3640,0
|
|
20231122,153800,129079410,3640,3640,3640,3640,0
|
|
20231122,153700,129079410,3640,3640,3640,3640,0
|
|
20231122,153600,129079410,3640,3640,3640,3640,0
|
|
20231122,153500,129079410,3640,3640,3640,3640,0
|
|
20231122,153400,129079410,3640,3640,3640,3640,0
|
|
20231122,153300,129079410,3640,3640,3640,3640,0
|
|
20231122,153200,129079410,3640,3640,3640,3640,0
|
|
20231122,153100,129079410,3640,3640,3640,3640,0
|
|
20231122,153000,129079410,3640,3640,3640,3640,711
|
|
20231122,152900,126491370,3615,3615,3615,3615,0
|
|
20231122,152800,126491370,3615,3615,3615,3615,0
|
|
20231122,152700,126491370,3615,3615,3615,3615,0
|
|
20231122,152600,126491370,3615,3615,3615,3615,0
|
|
20231122,152500,126491370,3615,3615,3615,3615,0
|
|
20231122,152400,126491370,3615,3615,3615,3615,0
|
|
20231122,152300,126491370,3615,3615,3615,3615,0
|
|
20231122,152200,126491370,3615,3615,3615,3615,0
|
|
20231122,152100,126491370,3615,3615,3615,3615,0
|
|
20231122,152000,126491370,3615,3615,3615,3615,0
|
|
20231122,151900,126491370,3615,3620,3630,3610,217
|
|
20231122,151800,125707000,3630,3630,3630,3630,0
|
|
20231122,151700,125707000,3630,3630,3630,3630,0
|
|
20231122,151600,125707000,3630,3630,3630,3630,0
|
|
20231122,151500,125707000,3630,3630,3630,3630,0
|
|
20231122,151400,125707000,3630,3630,3630,3630,18
|
|
20231122,151300,125641660,3640,3640,3640,3640,0
|
|
20231122,151200,125641660,3640,3620,3640,3615,41
|
|
20231122,151100,125493380,3630,3630,3630,3630,0
|
|
20231122,151000,125493380,3630,3635,3635,3630,160
|
|
20231122,150900,124911830,3635,3635,3635,3635,0
|
|
20231122,150800,124911830,3635,3615,3635,3615,36
|
|
20231122,150700,124781670,3615,3615,3615,3615,0
|
|
20231122,150600,124781670,3615,3615,3615,3615,0
|
|
20231122,150500,124781670,3615,3620,3620,3615,300
|
|
20231122,150400,123696265,3620,3620,3620,3620,0
|
|
20231122,150300,123696265,3620,3620,3635,3620,795
|
|
20231122,150200,120817775,3625,3625,3625,3625,1
|
|
20231122,150100,120814150,3625,3625,3625,3625,44
|
|
20231122,150000,120654650,3635,3635,3635,3635,0
|
|
20231122,145900,120654650,3635,3635,3635,3635,0
|
|
20231122,145800,120654650,3635,3635,3635,3635,0
|
|
20231122,145700,120654650,3635,3635,3635,3635,0
|
|
20231122,145600,120654650,3635,3635,3635,3635,0
|
|
20231122,145500,120654650,3635,3635,3635,3635,0
|
|
20231122,145400,120654650,3635,3635,3635,3635,0
|
|
20231122,145300,120654650,3635,3635,3635,3635,27
|
|
20231122,145200,120556505,3620,3620,3620,3620,0
|
|
20231122,145100,120556505,3620,3620,3620,3620,0
|
|
20231122,145000,120556505,3620,3620,3620,3620,206
|
|
20231122,144900,119810785,3620,3620,3620,3620,0
|
|
20231122,144800,119810785,3620,3620,3620,3620,32
|
|
20231122,144700,119694945,3635,3635,3635,3635,0
|
|
20231122,144600,119694945,3635,3635,3635,3635,0
|
|
20231122,144500,119694945,3635,3635,3635,3635,0
|
|
20231122,144400,119694945,3635,3635,3635,3635,0
|
|
20231122,144300,119694945,3635,3635,3635,3635,10
|
|
20231122,144200,119658595,3620,3620,3620,3620,0
|
|
20231122,144100,119658595,3620,3620,3620,3620,0
|
|
20231122,144000,119658595,3620,3620,3620,3620,0
|
|
20231122,143900,119658595,3620,3620,3620,3620,6
|
|
20231122,143800,119636875,3635,3635,3635,3635,0
|
|
20231122,143700,119636875,3635,3635,3635,3635,105
|
|
20231122,143600,119255200,3635,3635,3635,3635,0
|
|
20231122,143500,119255200,3635,3635,3635,3635,0
|
|
20231122,143400,119255200,3635,3630,3635,3630,100
|
|
20231122,143300,118891750,3635,3635,3635,3635,0
|
|
20231122,143200,118891750,3635,3635,3635,3635,0
|
|
20231122,143100,118891750,3635,3635,3635,3635,0
|
|
20231122,143000,118891750,3635,3635,3635,3635,0
|
|
20231122,142900,118891750,3635,3635,3635,3635,0
|
|
20231122,142800,118891750,3635,3635,3635,3635,0
|
|
20231122,142700,118891750,3635,3635,3635,3635,0
|
|
20231122,142600,118891750,3635,3625,3635,3625,2
|
|
20231122,142500,118884490,3625,3625,3625,3625,1
|
|
20231122,142400,118880865,3635,3635,3635,3635,0
|
|
20231122,142300,118880865,3635,3635,3635,3635,0
|
|
20231122,142200,118880865,3635,3635,3635,3635,0
|
|
20231122,142100,118880865,3635,3635,3635,3635,0
|
|
20231122,142000,118880865,3635,3635,3635,3635,0
|
|
20231122,141900,118880865,3635,3635,3635,3635,0
|
|
20231122,141800,118880865,3635,3635,3635,3635,0
|
|
20231122,141700,118880865,3635,3635,3635,3635,0
|
|
20231122,141600,118880865,3635,3635,3635,3635,0
|
|
20231122,141500,118880865,3635,3635,3635,3635,1
|
|
20231122,141400,118877230,3640,3640,3640,3640,0
|
|
20231122,141300,118877230,3640,3640,3640,3640,0
|
|
20231122,141200,118877230,3640,3640,3640,3640,0
|
|
20231122,141100,118877230,3640,3640,3640,3640,0
|
|
20231122,141000,118877230,3640,3640,3640,3640,0
|
|
20231122,140900,118877230,3640,3640,3640,3640,138
|
|
20231122,140800,118374910,3635,3635,3635,3635,0
|
|
20231122,140700,118374910,3635,3630,3635,3630,1350
|
|
20231122,140600,113467730,3635,3635,3635,3635,0
|
|
20231122,140500,113467730,3635,3635,3635,3635,0
|
|
20231122,140400,113467730,3635,3635,3635,3635,0
|
|
20231122,140300,113467730,3635,3635,3635,3635,0
|
|
20231122,140200,113467730,3635,3635,3635,3635,0
|
|
20231122,140100,113467730,3635,3635,3635,3635,0
|
|
20231122,140000,113467730,3635,3635,3635,3635,0
|
|
20231122,135900,113467730,3635,3635,3635,3635,0
|
|
20231122,135800,113467730,3635,3635,3635,3635,0
|
|
20231122,135700,113467730,3635,3635,3635,3635,0
|
|
20231122,135600,113467730,3635,3635,3635,3635,1
|
|
20231122,135500,113464095,3620,3620,3620,3620,1
|
|
20231122,135400,113460475,3620,3620,3620,3620,0
|
|
20231122,135300,113460475,3620,3620,3620,3620,0
|
|
20231122,135200,113460475,3620,3620,3620,3620,4
|
|
20231122,135100,113445995,3620,3620,3620,3620,185
|
|
20231122,135000,112776295,3635,3635,3635,3635,1
|
|
20231122,134900,112772660,3620,3620,3620,3620,0
|
|
20231122,134800,112772660,3620,3620,3620,3620,0
|
|
20231122,134700,112772660,3620,3620,3620,3620,0
|
|
20231122,134600,112772660,3620,3620,3620,3620,0
|
|
20231122,134500,112772660,3620,3620,3620,3620,55
|
|
20231122,134400,112573560,3625,3625,3625,3625,0
|
|
20231122,134300,112573560,3625,3625,3625,3625,50
|
|
20231122,134200,112392310,3620,3625,3625,3620,401
|
|
20231122,134100,110940520,3620,3620,3620,3620,0
|
|
20231122,134000,110940520,3620,3620,3620,3620,157
|
|
20231122,133900,110372180,3625,3625,3625,3625,132
|
|
20231122,133800,109893680,3625,3625,3625,3625,0
|
|
20231122,133700,109893680,3625,3625,3625,3625,146
|
|
20231122,133600,109364430,3625,3625,3625,3625,3
|
|
20231122,133500,109353555,3625,3625,3625,3625,0
|
|
20231122,133400,109353555,3625,3625,3625,3625,0
|
|
20231122,133300,109353555,3625,3625,3625,3625,56
|
|
20231122,133200,109150555,3635,3635,3635,3635,0
|
|
20231122,133100,109150555,3635,3635,3635,3635,1
|
|
20231122,133000,109146920,3625,3625,3625,3625,0
|
|
20231122,132900,109146920,3625,3625,3625,3625,0
|
|
20231122,132800,109146920,3625,3625,3625,3625,0
|
|
20231122,132700,109146920,3625,3625,3625,3625,0
|
|
20231122,132600,109146920,3625,3625,3625,3625,54
|
|
20231122,132500,108951170,3635,3635,3635,3635,0
|
|
20231122,132400,108951170,3635,3635,3635,3635,0
|
|
20231122,132300,108951170,3635,3635,3635,3635,2
|
|
20231122,132200,108943900,3625,3625,3625,3625,0
|
|
20231122,132100,108943900,3625,3635,3635,3625,106
|
|
20231122,132000,108559590,3635,3635,3635,3635,0
|
|
20231122,131900,108559590,3635,3635,3635,3635,0
|
|
20231122,131800,108559590,3635,3635,3635,3635,0
|
|
20231122,131700,108559590,3635,3635,3635,3635,2
|
|
20231122,131600,108552320,3630,3630,3630,3630,0
|
|
20231122,131500,108552320,3630,3630,3630,3630,0
|
|
20231122,131400,108552320,3630,3630,3630,3630,2
|
|
20231122,131300,108545060,3630,3630,3630,3630,0
|
|
20231122,131200,108545060,3630,3630,3630,3630,5
|
|
20231122,131100,108526910,3630,3630,3630,3630,0
|
|
20231122,131000,108526910,3630,3630,3630,3630,0
|
|
20231122,130900,108526910,3630,3630,3630,3630,0
|
|
20231122,130800,108526910,3630,3630,3630,3630,1
|
|
20231122,130700,108523280,3630,3635,3635,3630,12
|
|
20231122,130600,108479680,3635,3635,3635,3635,10
|
|
20231122,130500,108443330,3635,3635,3635,3635,1
|
|
20231122,130400,108439695,3635,3635,3635,3635,0
|
|
20231122,130300,108439695,3635,3635,3635,3635,0
|
|
20231122,130200,108439695,3635,3635,3635,3635,0
|
|
20231122,130100,108439695,3635,3635,3635,3635,0
|
|
20231122,130000,108439695,3635,3635,3635,3635,1
|
|
20231122,125900,108436060,3635,3635,3635,3635,0
|
|
20231122,125800,108436060,3635,3635,3635,3635,3
|
|
20231122,125700,108425155,3630,3630,3630,3630,0
|
|
20231122,125600,108425155,3630,3625,3630,3625,354
|
|
20231122,125500,107140405,3620,3620,3620,3620,0
|
|
20231122,125400,107140405,3620,3620,3620,3620,0
|
|
20231122,125300,107140405,3620,3620,3620,3620,0
|
|
20231122,125200,107140405,3620,3620,3620,3620,0
|
|
20231122,125100,107140405,3620,3620,3620,3620,0
|
|
20231122,125000,107140405,3620,3620,3620,3620,0
|
|
20231122,124900,107140405,3620,3620,3620,3620,0
|
|
20231122,124800,107140405,3620,3620,3620,3620,0
|
|
20231122,124700,107140405,3620,3620,3620,3620,0
|
|
20231122,124600,107140405,3620,3620,3620,3620,0
|
|
20231122,124500,107140405,3620,3620,3620,3620,0
|
|
20231122,124400,107140405,3620,3620,3620,3620,0
|
|
20231122,124300,107140405,3620,3620,3620,3620,0
|
|
20231122,124200,107140405,3620,3620,3620,3620,0
|
|
20231122,124100,107140405,3620,3620,3620,3620,0
|
|
20231122,124000,107140405,3620,3620,3620,3620,0
|
|
20231122,123900,107140405,3620,3625,3625,3620,18
|
|
20231122,123800,107075230,3625,3625,3625,3625,0
|
|
20231122,123700,107075230,3625,3625,3625,3625,0
|
|
20231122,123600,107075230,3625,3625,3625,3625,1
|
|
20231122,123500,107071605,3625,3625,3625,3625,0
|
|
20231122,123400,107071605,3625,3615,3625,3615,245
|
|
20231122,123300,106183570,3615,3615,3615,3615,0
|
|
20231122,123200,106183570,3615,3615,3615,3615,0
|
|
20231122,123100,106183570,3615,3615,3615,3615,0
|
|
20231122,123000,106183570,3615,3615,3615,3615,0
|
|
20231122,122900,106183570,3615,3615,3615,3615,0
|
|
20231122,122800,106183570,3615,3615,3615,3615,0
|
|
20231122,122700,106183570,3615,3615,3615,3615,0
|
|
20231122,122600,106183570,3615,3615,3615,3615,0
|
|
20231122,122500,106183570,3615,3615,3615,3615,0
|
|
20231122,122400,106183570,3615,3615,3615,3615,0
|
|
20231122,122300,106183570,3615,3615,3615,3615,0
|
|
20231122,122200,106183570,3615,3615,3615,3615,0
|
|
20231122,122100,106183570,3615,3615,3615,3615,233
|
|
20231122,122000,105341275,3615,3615,3615,3615,0
|
|
20231122,121900,105341275,3615,3615,3615,3615,0
|
|
20231122,121800,105341275,3615,3615,3615,3615,0
|
|
20231122,121700,105341275,3615,3615,3615,3615,0
|
|
20231122,121600,105341275,3615,3615,3615,3615,0
|
|
20231122,121500,105341275,3615,3615,3615,3615,0
|
|
20231122,121400,105341275,3615,3615,3615,3615,0
|
|
20231122,121300,105341275,3615,3615,3615,3615,0
|
|
20231122,121200,105341275,3615,3615,3615,3615,0
|
|
20231122,121100,105341275,3615,3615,3615,3615,0
|
|
20231122,121000,105341275,3615,3615,3615,3615,0
|
|
20231122,120900,105341275,3615,3615,3615,3615,0
|
|
20231122,120800,105341275,3615,3615,3615,3615,0
|
|
20231122,120700,105341275,3615,3615,3615,3615,0
|
|
20231122,120600,105341275,3615,3615,3615,3615,60
|
|
20231122,120500,105124375,3610,3610,3610,3610,54
|
|
20231122,120400,104929435,3605,3605,3605,3605,0
|
|
20231122,120300,104929435,3605,3605,3605,3605,0
|
|
20231122,120200,104929435,3605,3605,3605,3605,0
|
|
20231122,120100,104929435,3605,3605,3605,3605,0
|
|
20231122,120000,104929435,3605,3605,3605,3605,168
|
|
20231122,115900,104323795,3610,3610,3610,3610,0
|
|
20231122,115800,104323795,3610,3610,3610,3610,1
|
|
20231122,115700,104320185,3610,3610,3610,3610,62
|
|
20231122,115600,104096365,3610,3610,3610,3610,260
|
|
20231122,115500,103157765,3605,3605,3605,3605,1
|
|
20231122,115400,103154160,3610,3610,3610,3610,0
|
|
20231122,115300,103154160,3610,3610,3610,3610,50
|
|
20231122,115200,102973660,3610,3610,3610,3610,0
|
|
20231122,115100,102973660,3610,3610,3610,3610,47
|
|
20231122,115000,102803990,3610,3610,3610,3610,25
|
|
20231122,114900,102713740,3610,3610,3610,3610,30
|
|
20231122,114800,102605440,3605,3605,3605,3605,0
|
|
20231122,114700,102605440,3605,3605,3605,3605,230
|
|
20231122,114600,101776290,3605,3605,3605,3605,0
|
|
20231122,114500,101776290,3605,3605,3605,3605,0
|
|
20231122,114400,101776290,3605,3605,3605,3605,141
|
|
20231122,114300,101267985,3610,3610,3610,3610,0
|
|
20231122,114200,101267985,3610,3610,3610,3610,0
|
|
20231122,114100,101267985,3610,3610,3610,3610,9
|
|
20231122,114000,101235495,3610,3610,3610,3610,0
|
|
20231122,113900,101235495,3610,3610,3610,3610,5
|
|
20231122,113800,101217445,3615,3615,3615,3615,0
|
|
20231122,113700,101217445,3615,3615,3615,3615,0
|
|
20231122,113600,101217445,3615,3615,3615,3615,0
|
|
20231122,113500,101217445,3615,3615,3615,3615,0
|
|
20231122,113400,101217445,3615,3615,3615,3615,0
|
|
20231122,113300,101217445,3615,3615,3615,3615,30
|
|
20231122,113200,101108995,3605,3605,3605,3605,1
|
|
20231122,113100,101105390,3610,3610,3610,3610,0
|
|
20231122,113000,101105390,3610,3610,3610,3610,202
|
|
20231122,112900,100376170,3610,3610,3610,3610,0
|
|
20231122,112800,100376170,3610,3610,3610,3610,0
|
|
20231122,112700,100376170,3610,3610,3610,3610,10
|
|
20231122,112600,100340070,3610,3610,3610,3610,40
|
|
20231122,112500,100195670,3610,3610,3610,3610,0
|
|
20231122,112400,100195670,3610,3610,3610,3610,0
|
|
20231122,112300,100195670,3610,3610,3610,3610,0
|
|
20231122,112200,100195670,3610,3610,3610,3610,190
|
|
20231122,112100,99509770,3615,3615,3615,3615,0
|
|
20231122,112000,99509770,3615,3615,3615,3615,2
|
|
20231122,111900,99502540,3625,3625,3625,3625,100
|
|
20231122,111800,99140040,3615,3615,3615,3615,0
|
|
20231122,111700,99140040,3615,3615,3615,3615,0
|
|
20231122,111600,99140040,3615,3615,3615,3615,0
|
|
20231122,111500,99140040,3615,3615,3615,3615,374
|
|
20231122,111400,97788030,3605,3605,3605,3605,0
|
|
20231122,111300,97788030,3605,3605,3605,3605,0
|
|
20231122,111200,97788030,3605,3605,3605,3605,0
|
|
20231122,111100,97788030,3605,3605,3605,3605,0
|
|
20231122,111000,97788030,3605,3610,3610,3605,128
|
|
20231122,110900,97326585,3615,3615,3615,3615,280
|
|
20231122,110800,96314385,3600,3615,3615,3600,2000
|
|
20231122,110700,89113365,3615,3615,3615,3615,0
|
|
20231122,110600,89113365,3615,3615,3615,3615,37
|
|
20231122,110500,88979610,3610,3610,3610,3610,0
|
|
20231122,110400,88979610,3610,3615,3615,3610,24
|
|
20231122,110300,88892965,3610,3630,3630,3610,973
|
|
20231122,110200,85370805,3640,3640,3640,3640,0
|
|
20231122,110100,85370805,3640,3640,3640,3640,0
|
|
20231122,110000,85370805,3640,3640,3640,3630,3003
|
|
20231122,105900,74465845,3640,3640,3640,3640,0
|
|
20231122,105800,74465845,3640,3640,3640,3640,0
|
|
20231122,105700,74465845,3640,3640,3640,3640,0
|
|
20231122,105600,74465845,3640,3640,3640,3640,0
|
|
20231122,105500,74465845,3640,3640,3640,3640,103
|
|
20231122,105400,74090925,3650,3650,3650,3650,0
|
|
20231122,105300,74090925,3650,3650,3650,3650,0
|
|
20231122,105200,74090925,3650,3650,3650,3650,0
|
|
20231122,105100,74090925,3650,3650,3650,3650,0
|
|
20231122,105000,74090925,3650,3650,3650,3650,0
|
|
20231122,104900,74090925,3650,3650,3650,3650,0
|
|
20231122,104800,74090925,3650,3650,3650,3650,0
|
|
20231122,104700,74090925,3650,3650,3650,3650,0
|
|
20231122,104600,74090925,3650,3650,3650,3650,0
|
|
20231122,104500,74090925,3650,3650,3650,3650,0
|
|
20231122,104400,74090925,3650,3650,3650,3650,2
|
|
20231122,104300,74083625,3635,3635,3635,3635,0
|
|
20231122,104200,74083625,3635,3635,3635,3635,165
|
|
20231122,104100,73483850,3640,3640,3640,3640,0
|
|
20231122,104000,73483850,3640,3640,3640,3640,0
|
|
20231122,103900,73483850,3640,3640,3640,3640,40
|
|
20231122,103800,73338250,3640,3640,3640,3640,0
|
|
20231122,103700,73338250,3640,3640,3640,3640,0
|
|
20231122,103600,73338250,3640,3640,3640,3640,0
|
|
20231122,103500,73338250,3640,3640,3640,3640,0
|
|
20231122,103400,73338250,3640,3640,3640,3640,0
|
|
20231122,103300,73338250,3640,3640,3640,3640,0
|
|
20231122,103200,73338250,3640,3640,3640,3640,0
|
|
20231122,103100,73338250,3640,3640,3640,3640,0
|
|
20231122,103000,73338250,3640,3640,3640,3640,0
|
|
20231122,102900,73338250,3640,3640,3640,3640,320
|
|
20231122,102800,72173450,3635,3635,3635,3635,0
|
|
20231122,102700,72173450,3635,3635,3635,3635,0
|
|
20231122,102600,72173450,3635,3635,3635,3635,0
|
|
20231122,102500,72173450,3635,3635,3635,3635,0
|
|
20231122,102400,72173450,3635,3635,3635,3635,0
|
|
20231122,102300,72173450,3635,3635,3635,3635,0
|
|
20231122,102200,72173450,3635,3635,3635,3635,0
|
|
20231122,102100,72173450,3635,3635,3635,3635,0
|
|
20231122,102000,72173450,3635,3635,3635,3635,0
|
|
20231122,101900,72173450,3635,3635,3635,3635,0
|
|
20231122,101800,72173450,3635,3635,3635,3635,0
|
|
20231122,101700,72173450,3635,3635,3635,3635,175
|
|
20231122,101600,71537325,3635,3635,3635,3635,645
|
|
20231122,101500,69192750,3635,3635,3635,3635,0
|
|
20231122,101400,69192750,3635,3640,3640,3635,70
|
|
20231122,101300,68938295,3635,3635,3635,3635,0
|
|
20231122,101200,68938295,3635,3635,3635,3635,0
|
|
20231122,101100,68938295,3635,3635,3635,3635,0
|
|
20231122,101000,68938295,3635,3635,3635,3635,1
|
|
20231122,100900,68934660,3660,3660,3660,3660,0
|
|
20231122,100800,68934660,3660,3660,3660,3660,0
|
|
20231122,100700,68934660,3660,3660,3660,3660,14
|
|
20231122,100600,68883420,3635,3635,3635,3635,176
|
|
20231122,100500,68243660,3635,3635,3635,3635,0
|
|
20231122,100400,68243660,3635,3640,3640,3635,1961
|
|
20231122,100300,61109095,3660,3645,3660,3645,54
|
|
20231122,100200,60912250,3645,3645,3645,3645,0
|
|
20231122,100100,60912250,3645,3645,3645,3645,512
|
|
20231122,100000,59046010,3645,3650,3650,3645,2908
|
|
20231122,095900,48434310,3655,3655,3655,3655,4
|
|
20231122,095800,48419690,3665,3665,3665,3665,0
|
|
20231122,095700,48419690,3665,3665,3665,3665,0
|
|
20231122,095600,48419690,3665,3665,3665,3665,0
|
|
20231122,095500,48419690,3665,3665,3665,3665,0
|
|
20231122,095400,48419690,3665,3665,3665,3665,79
|
|
20231122,095300,48130155,3655,3655,3655,3655,87
|
|
20231122,095200,47812170,3655,3655,3655,3655,0
|
|
20231122,095100,47812170,3655,3655,3655,3655,0
|
|
20231122,095000,47812170,3655,3655,3655,3655,50
|
|
20231122,094900,47629420,3650,3650,3650,3650,0
|
|
20231122,094800,47629420,3650,3650,3650,3650,5
|
|
20231122,094700,47611170,3650,3650,3650,3650,44
|
|
20231122,094600,47450570,3670,3670,3670,3670,51
|
|
20231122,094500,47263400,3650,3650,3650,3650,0
|
|
20231122,094400,47263400,3650,3650,3650,3650,762
|
|
20231122,094300,44482100,3655,3670,3670,3655,3968
|
|
20231122,094200,29960690,3685,3685,3685,3685,49
|
|
20231122,094100,29780125,3685,3685,3685,3685,0
|
|
20231122,094000,29780125,3685,3685,3685,3685,50
|
|
20231122,093900,29595875,3685,3685,3685,3685,31
|
|
20231122,093800,29481640,3685,3685,3685,3685,4
|
|
20231122,093700,29466900,3685,3685,3685,3685,1556
|
|
20231122,093600,23733040,3685,3685,3685,3685,0
|
|
20231122,093500,23733040,3685,3685,3685,3685,100
|
|
20231122,093400,23364540,3685,3685,3685,3685,2
|
|
20231122,093300,23357170,3685,3685,3685,3685,0
|
|
20231122,093200,23357170,3685,3685,3685,3685,1
|
|
20231122,093100,23353485,3685,3685,3685,3685,57
|
|
20231122,093000,23143440,3685,3685,3685,3685,1
|
|
20231122,092900,23139755,3675,3675,3675,3675,31
|
|
20231122,092800,23025830,3685,3685,3685,3685,0
|
|
20231122,092700,23025830,3685,3685,3685,3685,2
|
|
20231122,092600,23018460,3680,3680,3680,3680,11
|
|
20231122,092500,22977980,3685,3685,3685,3685,0
|
|
20231122,092400,22977980,3685,3685,3685,3685,5
|
|
20231122,092300,22959555,3685,3685,3685,3685,2
|
|
20231122,092200,22952185,3670,3670,3670,3670,0
|
|
20231122,092100,22952185,3670,3670,3670,3670,0
|
|
20231122,092000,22952185,3670,3670,3670,3670,10
|
|
20231122,091900,22915485,3685,3685,3685,3685,1
|
|
20231122,091800,22911800,3680,3680,3680,3680,255
|
|
20231122,091700,21973400,3690,3680,3690,3680,6
|
|
20231122,091600,21951310,3680,3680,3680,3680,0
|
|
20231122,091500,21951310,3680,3680,3680,3680,1037
|
|
20231122,091400,18135150,3690,3685,3690,3685,227
|
|
20231122,091300,17298155,3690,3690,3690,3690,5
|
|
20231122,091200,17279705,3695,3695,3695,3680,709
|
|
20231122,091100,14670525,3690,3690,3690,3690,390
|
|
20231122,091000,13231425,3690,3680,3690,3680,877
|
|
20231122,090900,10001220,3680,3680,3680,3680,29
|
|
20231122,090800,9894500,3670,3665,3670,3665,1537
|
|
20231122,090700,4258520,3665,3665,3665,3665,0
|
|
20231122,090600,4258520,3665,3665,3665,3665,87
|
|
20231122,090500,3939665,3665,3665,3665,3665,400
|
|
20231122,090400,2473665,3665,3665,3665,3665,156
|
|
20231122,090300,1901925,3670,3670,3670,3665,47
|
|
20231122,090200,1729560,3670,3670,3670,3670,0
|
|
20231122,090100,1729560,3670,3670,3670,3665,202
|
|
20231122,090000,988855,3670,3680,3680,3670,269
|