682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201900,82513732,1024,1024,1024,1024,246
|
|
20231128,201800,82513732,1024,1024,1024,1024,0
|
|
20231128,201700,82513732,1024,1024,1024,1024,0
|
|
20231128,201600,82513732,1024,1024,1024,1024,0
|
|
20231128,201500,82513732,1024,1024,1024,1024,0
|
|
20231128,201400,82513732,1024,1024,1024,1024,0
|
|
20231128,201300,82513732,1024,1024,1024,1024,0
|
|
20231128,201200,82513732,1024,1024,1024,1024,0
|
|
20231128,201100,82513732,1024,1024,1024,1024,0
|
|
20231128,201000,82513732,1024,1024,1024,1024,0
|
|
20231128,200900,82513732,1024,1024,1024,1024,0
|
|
20231128,200800,82513732,1024,1024,1024,1024,0
|
|
20231128,200700,82513732,1024,1024,1024,1024,0
|
|
20231128,200600,82513732,1024,1024,1024,1024,0
|
|
20231128,200500,82513732,1024,1024,1024,1024,0
|
|
20231128,200400,82513732,1024,1024,1024,1024,0
|
|
20231128,200300,82513732,1024,1024,1024,1024,0
|
|
20231128,200200,82513732,1024,1024,1024,1024,0
|
|
20231128,200100,82513732,1024,1024,1024,1024,0
|
|
20231128,200000,82513732,1024,1024,1024,1024,0
|
|
20231128,195900,82513732,1024,1024,1024,1024,0
|
|
20231128,195800,82513732,1024,1024,1024,1024,0
|
|
20231128,195700,82513732,1024,1024,1024,1024,0
|
|
20231128,195600,82513732,1024,1024,1024,1024,0
|
|
20231128,195500,82513732,1024,1024,1024,1024,0
|
|
20231128,195400,82513732,1024,1024,1024,1024,0
|
|
20231128,195300,82513732,1024,1024,1024,1024,0
|
|
20231128,195200,82513732,1024,1024,1024,1024,0
|
|
20231128,195100,82513732,1024,1024,1024,1024,0
|
|
20231128,195000,82513732,1024,1024,1024,1024,0
|
|
20231128,194900,82513732,1024,1024,1024,1024,246
|
|
20231128,194800,82513732,1024,1024,1024,1024,0
|
|
20231128,194700,82513732,1024,1024,1024,1024,0
|
|
20231128,194600,82513732,1024,1024,1024,1024,0
|
|
20231128,194500,82513732,1024,1024,1024,1024,0
|
|
20231128,194400,82513732,1024,1024,1024,1024,0
|
|
20231128,194300,82513732,1024,1024,1024,1024,0
|
|
20231128,194200,82513732,1024,1024,1024,1024,0
|
|
20231128,194100,82513732,1024,1024,1024,1024,0
|
|
20231128,194000,82513732,1024,1024,1024,1024,0
|
|
20231128,193900,82513732,1024,1024,1024,1024,0
|
|
20231128,193800,82513732,1024,1024,1024,1024,0
|
|
20231128,193700,82513732,1024,1024,1024,1024,0
|
|
20231128,193600,82513732,1024,1024,1024,1024,0
|
|
20231128,193500,82513732,1024,1024,1024,1024,0
|
|
20231128,193400,82513732,1024,1024,1024,1024,0
|
|
20231128,193300,82513732,1024,1024,1024,1024,0
|
|
20231128,193200,82513732,1024,1024,1024,1024,0
|
|
20231128,193100,82513732,1024,1024,1024,1024,0
|
|
20231128,193000,82513732,1024,1024,1024,1024,0
|
|
20231128,192900,82513732,1024,1024,1024,1024,0
|
|
20231128,192800,82513732,1024,1024,1024,1024,0
|
|
20231128,192700,82513732,1024,1024,1024,1024,0
|
|
20231128,192600,82513732,1024,1024,1024,1024,0
|
|
20231128,192500,82513732,1024,1024,1024,1024,0
|
|
20231128,192400,82513732,1024,1024,1024,1024,0
|
|
20231128,192300,82513732,1024,1024,1024,1024,0
|
|
20231128,192200,82513732,1024,1024,1024,1024,0
|
|
20231128,192100,82513732,1024,1024,1024,1024,0
|
|
20231128,192000,82513732,1024,1024,1024,1024,0
|
|
20231128,191900,82513732,1024,1024,1024,1024,246
|
|
20231128,191800,82513732,1024,1024,1024,1024,0
|
|
20231128,191700,82513732,1024,1024,1024,1024,0
|
|
20231128,191600,82513732,1024,1024,1024,1024,0
|
|
20231128,191500,82513732,1024,1024,1024,1024,0
|
|
20231128,191400,82513732,1024,1024,1024,1024,0
|
|
20231128,191300,82513732,1024,1024,1024,1024,0
|
|
20231128,191200,82513732,1024,1024,1024,1024,0
|
|
20231128,191100,82513732,1024,1024,1024,1024,0
|
|
20231128,191000,82513732,1024,1024,1024,1024,0
|
|
20231128,190900,82513732,1024,1024,1024,1024,0
|
|
20231128,190800,82513732,1024,1024,1024,1024,0
|
|
20231128,190700,82513732,1024,1024,1024,1024,0
|
|
20231128,190600,82513732,1024,1024,1024,1024,0
|
|
20231128,190500,82513732,1024,1024,1024,1024,0
|
|
20231128,190400,82513732,1024,1024,1024,1024,0
|
|
20231128,190300,82513732,1024,1024,1024,1024,0
|
|
20231128,190200,82513732,1024,1024,1024,1024,0
|
|
20231128,190100,82513732,1024,1024,1024,1024,0
|
|
20231128,190000,82513732,1024,1024,1024,1024,0
|
|
20231128,185900,82513732,1024,1024,1024,1024,0
|
|
20231128,185800,82513732,1024,1024,1024,1024,0
|
|
20231128,185700,82513732,1024,1024,1024,1024,0
|
|
20231128,185600,82513732,1024,1024,1024,1024,0
|
|
20231128,185500,82513732,1024,1024,1024,1024,0
|
|
20231128,185400,82513732,1024,1024,1024,1024,0
|
|
20231128,185300,82513732,1024,1024,1024,1024,0
|
|
20231128,185200,82513732,1024,1024,1024,1024,0
|
|
20231128,185100,82513732,1024,1024,1024,1024,0
|
|
20231128,185000,82513732,1024,1024,1024,1024,0
|
|
20231128,184900,82513732,1024,1024,1024,1024,246
|
|
20231128,184800,82513732,1024,1024,1024,1024,0
|
|
20231128,184700,82513732,1024,1024,1024,1024,0
|
|
20231128,184600,82513732,1024,1024,1024,1024,0
|
|
20231128,184500,82513732,1024,1024,1024,1024,0
|
|
20231128,184400,82513732,1024,1024,1024,1024,0
|
|
20231128,184300,82513732,1024,1024,1024,1024,0
|
|
20231128,184200,82513732,1024,1024,1024,1024,0
|
|
20231128,184100,82513732,1024,1024,1024,1024,0
|
|
20231128,184000,82513732,1024,1024,1024,1024,0
|
|
20231128,183900,82513732,1024,1024,1024,1024,0
|
|
20231128,183800,82513732,1024,1024,1024,1024,0
|
|
20231128,183700,82513732,1024,1024,1024,1024,0
|
|
20231128,183600,82513732,1024,1024,1024,1024,0
|
|
20231128,183500,82513732,1024,1024,1024,1024,0
|
|
20231128,183400,82513732,1024,1024,1024,1024,0
|
|
20231128,183300,82513732,1024,1024,1024,1024,0
|
|
20231128,183200,82513732,1024,1024,1024,1024,0
|
|
20231128,183100,82513732,1024,1024,1024,1024,0
|
|
20231128,183000,82513732,1024,1024,1024,1024,0
|
|
20231128,182900,82513732,1024,1024,1024,1024,0
|
|
20231128,182800,82513732,1024,1024,1024,1024,0
|
|
20231128,182700,82513732,1024,1024,1024,1024,0
|
|
20231128,182600,82513732,1024,1024,1024,1024,0
|
|
20231128,182500,82513732,1024,1024,1024,1024,0
|
|
20231128,182400,82513732,1024,1024,1024,1024,0
|
|
20231128,182300,82513732,1024,1024,1024,1024,0
|
|
20231128,182200,82513732,1024,1024,1024,1024,0
|
|
20231128,182100,82513732,1024,1024,1024,1024,0
|
|
20231128,182000,82513732,1024,1024,1024,1024,0
|
|
20231128,181900,82513732,1024,1024,1024,1024,246
|
|
20231128,181800,82513732,1024,1024,1024,1024,0
|
|
20231128,181700,82513732,1024,1024,1024,1024,0
|
|
20231128,181600,82513732,1024,1024,1024,1024,0
|
|
20231128,181500,82513732,1024,1024,1024,1024,0
|
|
20231128,181400,82513732,1024,1024,1024,1024,0
|
|
20231128,181300,82513732,1024,1024,1024,1024,0
|
|
20231128,181200,82513732,1024,1024,1024,1024,0
|
|
20231128,181100,82513732,1024,1024,1024,1024,0
|
|
20231128,181000,82513732,1024,1024,1024,1024,0
|
|
20231128,180900,82513732,1024,1024,1024,1024,0
|
|
20231128,180800,82513732,1024,1024,1024,1024,0
|
|
20231128,180700,82513732,1024,1024,1024,1024,0
|
|
20231128,180600,82513732,1024,1024,1024,1024,0
|
|
20231128,180500,82513732,1024,1024,1024,1024,0
|
|
20231128,180400,82513732,1024,1024,1024,1024,0
|
|
20231128,180300,82513732,1024,1024,1024,1024,0
|
|
20231128,180200,82513732,1024,1024,1024,1024,0
|
|
20231128,180100,82513732,1024,1024,1024,1024,0
|
|
20231128,180000,82513732,1024,1024,1024,1024,0
|
|
20231128,175900,82513732,1024,1024,1024,1024,0
|
|
20231128,175800,82513732,1024,1024,1024,1024,0
|
|
20231128,175700,82513732,1024,1024,1024,1024,0
|
|
20231128,175600,82513732,1024,1024,1024,1024,0
|
|
20231128,175500,82513732,1024,1024,1024,1024,0
|
|
20231128,175400,82513732,1024,1024,1024,1024,0
|
|
20231128,175300,82513732,1024,1024,1024,1024,0
|
|
20231128,175200,82513732,1024,1024,1024,1024,0
|
|
20231128,175100,82513732,1024,1024,1024,1024,0
|
|
20231128,175000,82513732,1024,1024,1024,1024,0
|
|
20231128,174900,82513732,1024,1024,1024,1024,246
|
|
20231128,174800,82513732,1024,1024,1024,1024,0
|
|
20231128,174700,82513732,1024,1024,1024,1024,0
|
|
20231128,174600,82513732,1024,1024,1024,1024,0
|
|
20231128,174500,82513732,1024,1024,1024,1024,0
|
|
20231128,174400,82513732,1024,1024,1024,1024,0
|
|
20231128,174300,82513732,1024,1024,1024,1024,0
|
|
20231128,174200,82513732,1024,1024,1024,1024,0
|
|
20231128,174100,82513732,1024,1024,1024,1024,0
|
|
20231128,174000,82513732,1024,1024,1024,1024,0
|
|
20231128,173900,82513732,1024,1024,1024,1024,0
|
|
20231128,173800,82513732,1024,1024,1024,1024,0
|
|
20231128,173700,82513732,1024,1024,1024,1024,0
|
|
20231128,173600,82513732,1024,1024,1024,1024,0
|
|
20231128,173500,82513732,1024,1024,1024,1024,0
|
|
20231128,173400,82513732,1024,1024,1024,1024,0
|
|
20231128,173300,82513732,1024,1024,1024,1024,0
|
|
20231128,173200,82513732,1024,1024,1024,1024,0
|
|
20231128,173100,82513732,1024,1024,1024,1024,0
|
|
20231128,173000,82513732,1024,1024,1024,1024,0
|
|
20231128,172900,82513732,1024,1024,1024,1024,0
|
|
20231128,172800,82513732,1024,1024,1024,1024,0
|
|
20231128,172700,82513732,1024,1024,1024,1024,0
|
|
20231128,172600,82513732,1024,1024,1024,1024,0
|
|
20231128,172500,82513732,1024,1024,1024,1024,0
|
|
20231128,172400,82513732,1024,1024,1024,1024,0
|
|
20231128,172300,82513732,1024,1024,1024,1024,0
|
|
20231128,172200,82513732,1024,1024,1024,1024,0
|
|
20231128,172100,82513732,1024,1024,1024,1024,0
|
|
20231128,172000,82513732,1024,1024,1024,1024,0
|
|
20231128,171900,82513732,1024,1024,1024,1024,246
|
|
20231128,171800,82513732,1024,1024,1024,1024,0
|
|
20231128,171700,82513732,1024,1024,1024,1024,0
|
|
20231128,171600,82513732,1024,1024,1024,1024,0
|
|
20231128,171500,82513732,1024,1024,1024,1024,0
|
|
20231128,171400,82513732,1024,1024,1024,1024,0
|
|
20231128,171300,82513732,1024,1024,1024,1024,0
|
|
20231128,171200,82513732,1024,1024,1024,1024,0
|
|
20231128,171100,82513732,1024,1024,1024,1024,0
|
|
20231128,171000,82513732,1024,1024,1024,1024,0
|
|
20231128,170900,82513732,1024,1024,1024,1024,0
|
|
20231128,170800,82513732,1024,1024,1024,1024,0
|
|
20231128,170700,82513732,1024,1024,1024,1024,0
|
|
20231128,170600,82513732,1024,1024,1024,1024,0
|
|
20231128,170500,82513732,1024,1024,1024,1024,0
|
|
20231128,170400,82513732,1024,1024,1024,1024,0
|
|
20231128,170300,82513732,1024,1024,1024,1024,0
|
|
20231128,170200,82513732,1024,1024,1024,1024,0
|
|
20231128,170100,82513732,1024,1024,1024,1024,0
|
|
20231128,170000,82513732,1024,1024,1024,1024,0
|
|
20231128,165900,82513732,1024,1024,1024,1024,0
|
|
20231128,165800,82513732,1024,1024,1024,1024,0
|
|
20231128,165700,82513732,1024,1024,1024,1024,0
|
|
20231128,165600,82513732,1024,1024,1024,1024,0
|
|
20231128,165500,82513732,1024,1024,1024,1024,0
|
|
20231128,165400,82513732,1024,1024,1024,1024,0
|
|
20231128,165300,82513732,1024,1024,1024,1024,0
|
|
20231128,165200,82513732,1024,1024,1024,1024,0
|
|
20231128,165100,82513732,1024,1024,1024,1024,0
|
|
20231128,165000,82513732,1024,1024,1024,1024,0
|
|
20231128,164900,82513732,1024,1024,1024,1024,246
|
|
20231128,164800,82513732,1024,1024,1024,1024,0
|
|
20231128,164700,82513732,1024,1024,1024,1024,0
|
|
20231128,164600,82513732,1024,1024,1024,1024,0
|
|
20231128,164500,82513732,1024,1024,1024,1024,0
|
|
20231128,164400,82513732,1024,1024,1024,1024,0
|
|
20231128,164300,82513732,1024,1024,1024,1024,0
|
|
20231128,164200,82513732,1024,1024,1024,1024,0
|
|
20231128,164100,82513732,1024,1024,1024,1024,0
|
|
20231128,164000,82513732,1024,1024,1024,1024,0
|
|
20231128,163900,82513732,1024,1024,1024,1024,0
|
|
20231128,163800,82513732,1024,1024,1024,1024,0
|
|
20231128,163700,82513732,1024,1024,1024,1024,0
|
|
20231128,163600,82513732,1024,1024,1024,1024,0
|
|
20231128,163500,82513732,1024,1024,1024,1024,0
|
|
20231128,163400,82513732,1024,1024,1024,1024,0
|
|
20231128,163300,82513732,1024,1024,1024,1024,0
|
|
20231128,163200,82513732,1024,1024,1024,1024,0
|
|
20231128,163100,82513732,1024,1024,1024,1024,0
|
|
20231128,163000,82513732,1024,1024,1024,1024,0
|
|
20231128,162900,82513732,1024,1024,1024,1024,0
|
|
20231128,162800,82513732,1024,1024,1024,1024,0
|
|
20231128,162700,82513732,1024,1024,1024,1024,0
|
|
20231128,162600,82513732,1024,1024,1024,1024,0
|
|
20231128,162500,82513732,1024,1024,1024,1024,0
|
|
20231128,162400,82513732,1024,1024,1024,1024,0
|
|
20231128,162300,82513732,1024,1024,1024,1024,0
|
|
20231128,162200,82513732,1024,1024,1024,1024,0
|
|
20231128,162100,82513732,1024,1024,1024,1024,0
|
|
20231128,162000,82513732,1024,1024,1024,1024,0
|
|
20231128,161900,82513732,1024,1024,1024,1024,246
|
|
20231128,161800,82513732,1024,1024,1024,1024,0
|
|
20231128,161700,82513732,1024,1024,1024,1024,0
|
|
20231128,161600,82513732,1024,1024,1024,1024,0
|
|
20231128,161500,82513732,1024,1024,1024,1024,0
|
|
20231128,161400,82513732,1024,1024,1024,1024,0
|
|
20231128,161300,82513732,1024,1024,1024,1024,0
|
|
20231128,161200,82513732,1024,1024,1024,1024,0
|
|
20231128,161100,82513732,1024,1024,1024,1024,0
|
|
20231128,161000,82513732,1024,1024,1024,1024,0
|
|
20231128,160900,82513732,1024,1024,1024,1024,0
|
|
20231128,160800,82513732,1024,1024,1024,1024,0
|
|
20231128,160700,82513732,1024,1024,1024,1024,0
|
|
20231128,160600,82513732,1024,1024,1024,1024,0
|
|
20231128,160500,82513732,1024,1024,1024,1024,0
|
|
20231128,160400,82513732,1024,1024,1024,1024,0
|
|
20231128,160300,82513732,1024,1024,1024,1024,0
|
|
20231128,160200,82513732,1024,1024,1024,1024,0
|
|
20231128,160100,82513732,1024,1024,1024,1024,0
|
|
20231128,160000,82513732,1024,1024,1024,1024,0
|
|
20231128,155900,82513732,1024,1024,1024,1024,0
|
|
20231128,155800,82513732,1024,1024,1024,1024,0
|
|
20231128,155700,82513732,1024,1024,1024,1024,0
|
|
20231128,155600,82513732,1024,1024,1024,1024,0
|
|
20231128,155500,82513732,1024,1024,1024,1024,0
|
|
20231128,155400,82513732,1024,1024,1024,1024,0
|
|
20231128,155300,82513732,1024,1024,1024,1024,0
|
|
20231128,155200,82513732,1024,1024,1024,1024,0
|
|
20231128,155100,82513732,1024,1024,1024,1024,0
|
|
20231128,155000,82513732,1024,1024,1024,1024,0
|
|
20231128,154900,82513732,1024,1024,1024,1024,246
|
|
20231128,154800,82513732,1024,1024,1024,1024,0
|
|
20231128,154700,82513732,1024,1024,1024,1024,0
|
|
20231128,154600,82513732,1024,1024,1024,1024,0
|
|
20231128,154500,82513732,1024,1024,1024,1024,0
|
|
20231128,154400,82513732,1024,1024,1024,1024,0
|
|
20231128,154300,82513732,1024,1024,1024,1024,0
|
|
20231128,154200,82513732,1024,1024,1024,1024,0
|
|
20231128,154100,82513732,1024,1024,1024,1024,0
|
|
20231128,154000,82513732,1024,1024,1024,1024,0
|
|
20231128,153900,82513732,1024,1024,1024,1024,0
|
|
20231128,153800,82513732,1024,1024,1024,1024,0
|
|
20231128,153700,82513732,1024,1024,1024,1024,0
|
|
20231128,153600,82513732,1024,1024,1024,1024,0
|
|
20231128,153500,82513732,1024,1024,1024,1024,0
|
|
20231128,153400,82513732,1024,1024,1024,1024,0
|
|
20231128,153300,82513732,1024,1024,1024,1024,0
|
|
20231128,153200,82513732,1024,1024,1024,1024,0
|
|
20231128,153100,82513732,1024,1024,1024,1024,0
|
|
20231128,153000,82513732,1024,1024,1024,1024,246
|
|
20231128,152900,82261828,1024,1024,1024,1024,0
|
|
20231128,152800,82261828,1024,1024,1024,1024,0
|
|
20231128,152700,82261828,1024,1024,1024,1024,0
|
|
20231128,152600,82261828,1024,1024,1024,1024,0
|
|
20231128,152500,82261828,1024,1024,1024,1024,0
|
|
20231128,152400,82261828,1024,1024,1024,1024,0
|
|
20231128,152300,82261828,1024,1024,1024,1024,0
|
|
20231128,152200,82261828,1024,1024,1024,1024,0
|
|
20231128,152100,82261828,1024,1024,1024,1024,0
|
|
20231128,152000,82261828,1024,1024,1024,1024,0
|
|
20231128,151900,82261828,1024,1023,1024,1023,4665
|
|
20231128,151800,77485001,1021,1021,1021,1021,0
|
|
20231128,151700,77485001,1021,1021,1021,1021,10
|
|
20231128,151600,77474791,1023,1023,1023,1023,77
|
|
20231128,151500,77396020,1021,1021,1021,1021,11
|
|
20231128,151400,77384789,1021,1021,1021,1021,0
|
|
20231128,151300,77384789,1021,1021,1021,1021,9
|
|
20231128,151200,77375600,1021,1021,1021,1021,0
|
|
20231128,151100,77375600,1021,1021,1021,1021,106
|
|
20231128,151000,77267374,1021,1021,1021,1021,10
|
|
20231128,150900,77257164,1021,1021,1021,1021,0
|
|
20231128,150800,77257164,1021,1021,1021,1021,11
|
|
20231128,150700,77245933,1021,1021,1021,1021,0
|
|
20231128,150600,77245933,1021,1021,1021,1021,9
|
|
20231128,150500,77236744,1020,1020,1020,1020,0
|
|
20231128,150400,77236744,1020,1025,1025,1020,25396
|
|
20231128,150300,51321025,1024,1024,1024,1024,10
|
|
20231128,150200,51310785,1024,1024,1024,1024,100
|
|
20231128,150100,51208385,1025,1025,1025,1025,247
|
|
20231128,150000,50955210,1025,1025,1025,1025,0
|
|
20231128,145900,50955210,1025,1025,1025,1025,9
|
|
20231128,145800,50945985,1025,1025,1025,1025,0
|
|
20231128,145700,50945985,1025,1025,1025,1025,10
|
|
20231128,145600,50935735,1025,1025,1025,1025,10
|
|
20231128,145500,50925485,1026,1026,1026,1026,0
|
|
20231128,145400,50925485,1026,1026,1028,1026,3761
|
|
20231128,145300,47066697,1028,1028,1028,1028,0
|
|
20231128,145200,47066697,1028,1028,1028,1026,11
|
|
20231128,145100,47055407,1027,1027,1027,1027,2664
|
|
20231128,145000,44319479,1026,1026,1026,1026,11
|
|
20231128,144900,44308193,1026,1026,1026,1026,9
|
|
20231128,144800,44298959,1026,1026,1026,1026,0
|
|
20231128,144700,44298959,1026,1026,1026,1026,10
|
|
20231128,144600,44288699,1026,1026,1026,1026,0
|
|
20231128,144500,44288699,1026,1026,1026,1026,10
|
|
20231128,144400,44278439,1026,1026,1026,1026,0
|
|
20231128,144300,44278439,1026,1026,1026,1026,11
|
|
20231128,144200,44267153,1026,1026,1026,1026,9
|
|
20231128,144100,44257919,1027,1027,1027,1027,3913
|
|
20231128,144000,40239268,1026,1027,1027,1026,111
|
|
20231128,143900,40125282,1026,1026,1026,1026,0
|
|
20231128,143800,40125282,1026,1026,1026,1026,9
|
|
20231128,143700,40116048,1026,1026,1026,1026,10
|
|
20231128,143600,40105788,1026,1026,1026,1026,956
|
|
20231128,143500,39124932,1026,1026,1026,1026,10
|
|
20231128,143400,39114672,1026,1026,1026,1026,19
|
|
20231128,143300,39095178,1026,1026,1026,1026,11
|
|
20231128,143200,39083892,1026,1026,1026,1026,0
|
|
20231128,143100,39083892,1026,1026,1026,1026,38
|
|
20231128,143000,39044904,1026,1026,1026,1026,10
|
|
20231128,142900,39034644,1026,1026,1026,1026,0
|
|
20231128,142800,39034644,1026,1026,1026,1026,10
|
|
20231128,142700,39024384,1027,1027,1027,1027,0
|
|
20231128,142600,39024384,1027,1026,1027,1026,2011
|
|
20231128,142500,36959098,1027,1027,1027,1027,10
|
|
20231128,142400,36948828,1026,1026,1026,1026,13
|
|
20231128,142300,36935490,1026,1026,1026,1026,11
|
|
20231128,142200,36924204,1025,1025,1025,1025,0
|
|
20231128,142100,36924204,1025,1025,1025,1025,9
|
|
20231128,142000,36914979,1026,1026,1026,1026,104
|
|
20231128,141900,36808275,1026,1026,1026,1026,10
|
|
20231128,141800,36798015,1027,1026,1027,1026,14
|
|
20231128,141700,36783641,1026,1027,1027,1026,20
|
|
20231128,141600,36763111,1026,1026,1026,1026,11
|
|
20231128,141500,36751825,1028,1028,1028,1028,10
|
|
20231128,141400,36741545,1026,1026,1026,1026,9
|
|
20231128,141300,36732311,1028,1028,1028,1028,10
|
|
20231128,141200,36722031,1026,1026,1026,1026,11
|
|
20231128,141100,36710745,1028,1026,1028,1026,25
|
|
20231128,141000,36685063,1028,1028,1028,1028,10
|
|
20231128,140900,36674783,1026,1026,1026,1026,10
|
|
20231128,140800,36664523,1026,1026,1026,1026,0
|
|
20231128,140700,36664523,1026,1026,1026,1026,10
|
|
20231128,140600,36654263,1028,1028,1028,1028,0
|
|
20231128,140500,36654263,1028,1026,1028,1026,14
|
|
20231128,140400,36639895,1026,1026,1026,1026,9
|
|
20231128,140300,36630661,1026,1026,1026,1026,0
|
|
20231128,140200,36630661,1026,1026,1026,1026,10
|
|
20231128,140100,36620401,1026,1026,1026,1026,0
|
|
20231128,140000,36620401,1026,1026,1026,1026,10
|
|
20231128,135900,36610141,1026,1026,1026,1026,0
|
|
20231128,135800,36610141,1026,1026,1026,1026,11
|
|
20231128,135700,36598855,1026,1026,1026,1026,50
|
|
20231128,135600,36547555,1026,1026,1026,1026,0
|
|
20231128,135500,36547555,1026,1026,1026,1026,11
|
|
20231128,135400,36536269,1026,1026,1026,1026,0
|
|
20231128,135300,36536269,1026,1026,1026,1026,9
|
|
20231128,135200,36527035,1026,1026,1026,1026,0
|
|
20231128,135100,36527035,1026,1026,1026,1026,10
|
|
20231128,135000,36516775,1026,1026,1026,1026,10
|
|
20231128,134900,36506515,1026,1026,1026,1026,0
|
|
20231128,134800,36506515,1026,1026,1026,1026,11
|
|
20231128,134700,36495229,1026,1026,1026,1026,0
|
|
20231128,134600,36495229,1026,1028,1028,1026,139
|
|
20231128,134500,36352415,1025,1025,1025,1025,0
|
|
20231128,134400,36352415,1025,1025,1025,1025,10
|
|
20231128,134300,36342165,1025,1025,1025,1025,10
|
|
20231128,134200,36331915,1025,1025,1025,1025,0
|
|
20231128,134100,36331915,1025,1025,1025,1025,11
|
|
20231128,134000,36320640,1028,1028,1028,1028,1
|
|
20231128,133900,36319612,1025,1025,1025,1025,9
|
|
20231128,133800,36310387,1026,1024,1026,1024,1824
|
|
20231128,133700,34438983,1024,1024,1024,1024,0
|
|
20231128,133600,34438983,1024,1024,1024,1024,10
|
|
20231128,133500,34428743,1024,1024,1024,1024,0
|
|
20231128,133400,34428743,1024,1024,1024,1024,11
|
|
20231128,133300,34417479,1024,1024,1024,1024,0
|
|
20231128,133200,34417479,1024,1024,1024,1024,9
|
|
20231128,133100,34408263,1024,1024,1024,1024,10
|
|
20231128,133000,34398023,1024,1024,1024,1024,0
|
|
20231128,132900,34398023,1024,1024,1024,1024,10
|
|
20231128,132800,34387783,1024,1024,1024,1024,0
|
|
20231128,132700,34387783,1024,1026,1026,1024,12
|
|
20231128,132600,34375493,1024,1024,1024,1024,0
|
|
20231128,132500,34375493,1024,1024,1024,1024,9
|
|
20231128,132400,34366277,1024,1024,1024,1024,12
|
|
20231128,132300,34353989,1024,1026,1026,1024,1268
|
|
20231128,132200,33053023,1028,1026,1028,1026,10
|
|
20231128,132100,33042761,1028,1028,1028,1028,4
|
|
20231128,132000,33038649,1028,1028,1028,1026,315
|
|
20231128,131900,32714849,1028,1028,1028,1028,1
|
|
20231128,131800,32713821,1026,1026,1026,1026,10
|
|
20231128,131700,32703561,1028,1026,1028,1026,12
|
|
20231128,131600,32691247,1028,1028,1028,1028,1
|
|
20231128,131500,32690219,1027,1027,1027,1027,1125
|
|
20231128,131400,31534844,1027,1027,1027,1027,0
|
|
20231128,131300,31534844,1027,1028,1028,1027,14
|
|
20231128,131200,31520463,1027,1027,1027,1027,0
|
|
20231128,131100,31520463,1027,1027,1027,1027,9
|
|
20231128,131000,31511220,1027,1027,1027,1027,10
|
|
20231128,130900,31500950,1027,1027,1027,1027,774
|
|
20231128,130800,30706052,1027,1027,1027,1027,10
|
|
20231128,130700,30695782,1027,1027,1027,1027,1693
|
|
20231128,130600,28957071,1026,1024,1026,1024,577
|
|
20231128,130500,28365091,1024,1024,1024,1024,10
|
|
20231128,130400,28354851,1024,1024,1024,1024,0
|
|
20231128,130300,28354851,1024,1024,1024,1024,10
|
|
20231128,130200,28344611,1024,1024,1024,1024,0
|
|
20231128,130100,28344611,1024,1024,1024,1024,10
|
|
20231128,130000,28334371,1024,1024,1024,1024,0
|
|
20231128,125900,28334371,1024,1024,1024,1024,11
|
|
20231128,125800,28323107,1024,1024,1024,1024,9
|
|
20231128,125700,28313891,1024,1024,1024,1024,0
|
|
20231128,125600,28313891,1024,1024,1024,1024,10
|
|
20231128,125500,28303651,1024,1024,1024,1024,0
|
|
20231128,125400,28303651,1024,1024,1024,1024,10
|
|
20231128,125300,28293411,1023,1023,1023,1023,0
|
|
20231128,125200,28293411,1023,1023,1023,1023,11
|
|
20231128,125100,28282158,1023,1023,1023,1023,9
|
|
20231128,125000,28272951,1023,1023,1023,1023,0
|
|
20231128,124900,28272951,1023,1023,1023,1023,11
|
|
20231128,124800,28261698,1023,1023,1023,1023,0
|
|
20231128,124700,28261698,1023,1023,1023,1023,309
|
|
20231128,124600,27945591,1023,1023,1023,1023,0
|
|
20231128,124500,27945591,1023,1023,1023,1023,11
|
|
20231128,124400,27934338,1023,1023,1023,1023,9
|
|
20231128,124300,27925131,1023,1023,1023,1023,0
|
|
20231128,124200,27925131,1023,1023,1023,1023,10
|
|
20231128,124100,27914901,1023,1023,1023,1023,0
|
|
20231128,124000,27914901,1023,1023,1023,1023,10
|
|
20231128,123900,27904671,1027,1023,1027,1023,427
|
|
20231128,123800,27466186,1023,1023,1023,1023,0
|
|
20231128,123700,27466186,1023,1023,1023,1023,9
|
|
20231128,123600,27456979,1027,1027,1027,1027,0
|
|
20231128,123500,27456979,1027,1023,1027,1023,4011
|
|
20231128,123400,23341345,1023,1023,1023,1023,0
|
|
20231128,123300,23341345,1023,1023,1023,1023,9
|
|
20231128,123200,23332138,1023,1023,1023,1023,11
|
|
20231128,123100,23320885,1023,1023,1023,1023,0
|
|
20231128,123000,23320885,1023,1023,1023,1023,9
|
|
20231128,122900,23311678,1023,1023,1023,1023,0
|
|
20231128,122800,23311678,1023,1023,1023,1023,10
|
|
20231128,122700,23301448,1023,1023,1023,1023,0
|
|
20231128,122600,23301448,1023,1023,1023,1023,10
|
|
20231128,122500,23291218,1023,1023,1023,1023,11
|
|
20231128,122400,23279965,1023,1023,1023,1023,400
|
|
20231128,122300,22870765,1023,1023,1023,1023,9
|
|
20231128,122200,22861558,1023,1023,1023,1023,0
|
|
20231128,122100,22861558,1023,1023,1023,1023,10
|
|
20231128,122000,22851328,1023,1023,1023,1023,0
|
|
20231128,121900,22851328,1023,1023,1023,1023,10
|
|
20231128,121800,22841098,1023,1023,1023,1023,12
|
|
20231128,121700,22828822,1024,1024,1024,1024,1
|
|
20231128,121600,22827798,1024,1023,1025,1023,28
|
|
20231128,121500,22799151,1023,1023,1023,1023,0
|
|
20231128,121400,22799151,1023,1023,1023,1023,10
|
|
20231128,121300,22788921,1023,1023,1023,1023,0
|
|
20231128,121200,22788921,1023,1023,1023,1023,10
|
|
20231128,121100,22778691,1024,1023,1024,1023,513
|
|
20231128,121000,22253390,1023,1023,1023,1023,0
|
|
20231128,120900,22253390,1023,1023,1023,1023,9
|
|
20231128,120800,22244183,1023,1023,1023,1023,0
|
|
20231128,120700,22244183,1023,1023,1023,1023,10
|
|
20231128,120600,22233953,1023,1023,1023,1023,10
|
|
20231128,120500,22223723,1023,1023,1023,1023,0
|
|
20231128,120400,22223723,1023,1023,1023,1023,11
|
|
20231128,120300,22212470,1023,1023,1023,1023,0
|
|
20231128,120200,22212470,1023,1024,1024,1023,1237
|
|
20231128,120100,20945791,1023,1023,1023,1023,0
|
|
20231128,120000,20945791,1023,1023,1023,1023,11
|
|
20231128,115900,20934538,1023,1023,1023,1023,9
|
|
20231128,115800,20925331,1023,1023,1023,1023,0
|
|
20231128,115700,20925331,1023,1023,1023,1023,11
|
|
20231128,115600,20914078,1023,1023,1023,1023,0
|
|
20231128,115500,20914078,1023,1023,1023,1023,9
|
|
20231128,115400,20904871,1023,1023,1023,1023,0
|
|
20231128,115300,20904871,1023,1023,1023,1023,863
|
|
20231128,115200,20022022,1021,1021,1021,1021,10
|
|
20231128,115100,20011812,1021,1021,1021,1021,0
|
|
20231128,115000,20011812,1021,1022,1022,1021,474
|
|
20231128,114900,19527395,1022,1022,1022,1022,0
|
|
20231128,114800,19527395,1022,1022,1022,1022,9
|
|
20231128,114700,19518197,1022,1022,1022,1022,0
|
|
20231128,114600,19518197,1022,1022,1022,1022,10
|
|
20231128,114500,19507977,1022,1022,1022,1022,10
|
|
20231128,114400,19497757,1022,1022,1022,1022,0
|
|
20231128,114300,19497757,1022,1022,1023,1022,1200
|
|
20231128,114200,18270536,1023,1023,1023,1023,676
|
|
20231128,114100,17578988,1022,1022,1022,1022,9
|
|
20231128,114000,17569790,1022,1022,1022,1022,0
|
|
20231128,113900,17569790,1022,1022,1022,1022,11
|
|
20231128,113800,17558548,1022,1022,1022,1022,9
|
|
20231128,113700,17549350,1022,1022,1022,1022,1
|
|
20231128,113600,17548328,1022,1022,1022,1022,11
|
|
20231128,113500,17537086,1022,1022,1022,1022,0
|
|
20231128,113400,17537086,1022,1022,1022,1022,9
|
|
20231128,113300,17527888,1022,1022,1022,1022,10
|
|
20231128,113200,17517668,1022,1022,1022,1022,0
|
|
20231128,113100,17517668,1022,1022,1022,1022,10
|
|
20231128,113000,17507448,1022,1022,1022,1022,0
|
|
20231128,112900,17507448,1022,1022,1022,1022,11
|
|
20231128,112800,17496206,1022,1022,1022,1022,0
|
|
20231128,112700,17496206,1022,1022,1022,1022,9
|
|
20231128,112600,17487008,1023,1023,1023,1023,993
|
|
20231128,112500,16471169,1025,1025,1025,1025,0
|
|
20231128,112400,16471169,1025,1025,1025,1023,52
|
|
20231128,112300,16417969,1025,1025,1025,1025,302
|
|
20231128,112200,16108419,1025,1025,1025,1023,13
|
|
20231128,112100,16095116,1025,1023,1025,1023,26
|
|
20231128,112000,16068516,1023,1023,1023,1023,38
|
|
20231128,111900,16029642,1023,1023,1023,1023,799
|
|
20231128,111800,15212265,1023,1023,1023,1023,0
|
|
20231128,111700,15212265,1023,1023,1023,1023,10
|
|
20231128,111600,15202035,1024,1024,1024,1024,0
|
|
20231128,111500,15202035,1024,1024,1024,1024,11
|
|
20231128,111400,15190771,1023,1023,1023,1023,0
|
|
20231128,111300,15190771,1023,1023,1023,1023,9
|
|
20231128,111200,15181564,1023,1023,1023,1023,10
|
|
20231128,111100,15171334,1023,1023,1023,1023,1
|
|
20231128,111000,15170311,1023,1024,1024,1023,65
|
|
20231128,110900,15103761,1024,1024,1024,1024,0
|
|
20231128,110800,15103761,1024,1024,1024,1024,11
|
|
20231128,110700,15092497,1024,1024,1024,1024,0
|
|
20231128,110600,15092497,1024,1025,1025,1024,342
|
|
20231128,110500,14741956,1024,1024,1024,1024,11
|
|
20231128,110400,14730692,1024,1024,1024,1024,0
|
|
20231128,110300,14730692,1024,1024,1024,1024,9
|
|
20231128,110200,14721476,1024,1024,1024,1024,0
|
|
20231128,110100,14721476,1024,1024,1024,1024,11
|
|
20231128,110000,14710212,1023,1023,1023,1023,9
|
|
20231128,105900,14701005,1022,1022,1022,1022,0
|
|
20231128,105800,14701005,1022,1022,1022,1022,10
|
|
20231128,105700,14690785,1022,1022,1022,1022,0
|
|
20231128,105600,14690785,1022,1022,1022,1022,10
|
|
20231128,105500,14680565,1022,1022,1022,1022,0
|
|
20231128,105400,14680565,1022,1022,1022,1022,11
|
|
20231128,105300,14669323,1022,1022,1022,1022,9
|
|
20231128,105200,14660125,1025,1025,1025,1025,0
|
|
20231128,105100,14660125,1025,1022,1025,1022,20
|
|
20231128,105000,14639655,1022,1022,1022,1022,0
|
|
20231128,104900,14639655,1022,1022,1022,1022,10
|
|
20231128,104800,14629435,1022,1022,1022,1022,0
|
|
20231128,104700,14629435,1022,1022,1022,1022,11
|
|
20231128,104600,14618193,1022,1022,1022,1022,9
|
|
20231128,104500,14608995,1022,1022,1022,1022,0
|
|
20231128,104400,14608995,1022,1022,1022,1022,10
|
|
20231128,104300,14598775,1022,1022,1022,1022,0
|
|
20231128,104200,14598775,1022,1022,1022,1022,10
|
|
20231128,104100,14588555,1022,1022,1022,1022,0
|
|
20231128,104000,14588555,1022,1022,1022,1022,11
|
|
20231128,103900,14577313,1022,1022,1022,1022,9
|
|
20231128,103800,14568115,1022,1022,1022,1022,0
|
|
20231128,103700,14568115,1022,1022,1022,1022,10
|
|
20231128,103600,14557895,1022,1022,1022,1022,0
|
|
20231128,103500,14557895,1022,1022,1022,1022,10
|
|
20231128,103400,14547675,1022,1022,1022,1022,11
|
|
20231128,103300,14536433,1022,1022,1022,1022,0
|
|
20231128,103200,14536433,1022,1022,1022,1022,9
|
|
20231128,103100,14527235,1026,1026,1026,1026,0
|
|
20231128,103000,14527235,1026,1022,1026,1022,1965
|
|
20231128,102900,12512790,1021,1021,1021,1021,0
|
|
20231128,102800,12512790,1021,1021,1021,1021,10
|
|
20231128,102700,12502580,1021,1021,1021,1021,11
|
|
20231128,102600,12491349,1021,1021,1021,1021,0
|
|
20231128,102500,12491349,1021,1021,1021,1021,9
|
|
20231128,102400,12482160,1025,1025,1025,1025,500
|
|
20231128,102300,11969660,1025,1021,1025,1021,511
|
|
20231128,102200,11446535,1021,1021,1021,1021,0
|
|
20231128,102100,11446535,1021,1021,1021,1021,9
|
|
20231128,102000,11437346,1021,1021,1021,1021,11
|
|
20231128,101900,11426115,1021,1021,1021,1021,0
|
|
20231128,101800,11426115,1021,1021,1021,1021,9
|
|
20231128,101700,11416926,1021,1021,1021,1021,0
|
|
20231128,101600,11416926,1021,1021,1021,1021,11
|
|
20231128,101500,11405695,1021,1021,1021,1021,0
|
|
20231128,101400,11405695,1021,1021,1021,1021,9
|
|
20231128,101300,11396506,1021,1021,1021,1021,11
|
|
20231128,101200,11385275,1021,1021,1021,1021,94
|
|
20231128,101100,11289301,1021,1021,1021,1021,9
|
|
20231128,101000,11280112,1023,1023,1023,1023,2
|
|
20231128,100900,11278066,1021,1021,1021,1021,227
|
|
20231128,100800,11046299,1021,1021,1021,1021,0
|
|
20231128,100700,11046299,1021,1021,1021,1021,9
|
|
20231128,100600,11037110,1021,1021,1021,1021,10
|
|
20231128,100500,11026900,1021,1021,1021,1021,0
|
|
20231128,100400,11026900,1021,1021,1021,1021,10
|
|
20231128,100300,11016690,1023,1023,1023,1023,9
|
|
20231128,100200,11007483,1021,1021,1021,1021,11
|
|
20231128,100100,10996252,1021,1021,1021,1021,9
|
|
20231128,100000,10987063,1022,1022,1022,1022,0
|
|
20231128,095900,10987063,1022,1021,1022,1020,1197
|
|
20231128,095800,9764086,1021,1021,1021,1021,0
|
|
20231128,095700,9764086,1021,1021,1021,1021,9
|
|
20231128,095600,9754897,1022,1022,1022,1022,2484
|
|
20231128,095500,7216249,1021,1021,1021,1021,11
|
|
20231128,095400,7205018,1022,1022,1022,1022,25
|
|
20231128,095300,7179468,1024,1024,1024,1024,10
|
|
20231128,095200,7169228,1024,1024,1024,1024,11
|
|
20231128,095100,7157964,1024,1023,1024,1023,5
|
|
20231128,095000,7152848,1022,1022,1022,1022,9
|
|
20231128,094900,7143650,1021,1021,1021,1021,0
|
|
20231128,094800,7143650,1021,1021,1021,1021,11
|
|
20231128,094700,7132419,1020,1020,1020,1020,9
|
|
20231128,094600,7123239,1020,1020,1020,1020,503
|
|
20231128,094500,6610179,1020,1020,1020,1020,11
|
|
20231128,094400,6598959,1020,1020,1020,1020,0
|
|
20231128,094300,6598959,1020,1021,1021,1020,132
|
|
20231128,094200,6464196,1020,1020,1020,1020,0
|
|
20231128,094100,6464196,1020,1020,1020,1020,210
|
|
20231128,094000,6249996,1020,1020,1020,1020,10
|
|
20231128,093900,6239796,1021,1021,1021,1021,0
|
|
20231128,093800,6239796,1021,1021,1021,1020,23
|
|
20231128,093700,6216324,1021,1021,1021,1021,10
|
|
20231128,093600,6206114,1020,1020,1020,1020,9
|
|
20231128,093500,6196934,1020,1020,1020,1020,0
|
|
20231128,093400,6196934,1020,1021,1021,1020,12
|
|
20231128,093300,6184692,1020,1021,1021,1020,13
|
|
20231128,093200,6171429,1021,1020,1021,1020,257
|
|
20231128,093100,5909034,1021,1021,1021,1020,98
|
|
20231128,093000,5808986,1021,1025,1025,1021,6
|
|
20231128,092900,5802844,1024,1024,1024,1024,2
|
|
20231128,092800,5800796,1024,1024,1024,1024,3
|
|
20231128,092700,5797724,1025,1025,1025,1025,0
|
|
20231128,092600,5797724,1025,1025,1025,1025,13
|
|
20231128,092500,5784399,1026,1026,1026,1026,0
|
|
20231128,092400,5784399,1026,1026,1026,1026,0
|
|
20231128,092300,5784399,1026,1024,1026,1024,5054
|
|
20231128,092200,599603,1024,1024,1024,1024,0
|
|
20231128,092100,599603,1024,1024,1024,1024,0
|
|
20231128,092000,599603,1024,1024,1024,1024,0
|
|
20231128,091900,599603,1024,1024,1024,1024,0
|
|
20231128,091800,599603,1024,1024,1024,1024,2
|
|
20231128,091700,597555,1026,1026,1026,1026,0
|
|
20231128,091600,597555,1026,1026,1026,1026,0
|
|
20231128,091500,597555,1026,1025,1026,1025,493
|
|
20231128,091400,91797,1025,1025,1025,1025,20
|
|
20231128,091300,71297,1026,1026,1026,1026,0
|
|
20231128,091200,71297,1026,1026,1026,1026,0
|
|
20231128,091100,71297,1026,1026,1026,1026,0
|
|
20231128,091000,71297,1026,1026,1026,1026,3
|
|
20231128,090900,68219,1027,1027,1027,1027,0
|
|
20231128,090800,68219,1027,1027,1027,1027,0
|
|
20231128,090700,68219,1027,1027,1027,1027,1
|
|
20231128,090600,67192,1018,1018,1018,1018,0
|
|
20231128,090500,67192,1018,1018,1018,1018,0
|
|
20231128,090400,67192,1018,1018,1018,1018,0
|
|
20231128,090300,67192,1018,1018,1018,1018,0
|
|
20231128,090200,67192,1018,1020,1020,1018,6
|
|
20231128,090100,61080,1018,1018,1018,1018,0
|
|
20231128,090000,61080,1018,1018,1018,1018,60
|