682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,201900,312442090,2810,2810,2810,2810,491
|
|
20231122,201800,312442090,2810,2810,2810,2810,0
|
|
20231122,201700,312442090,2810,2810,2810,2810,0
|
|
20231122,201600,312442090,2810,2810,2810,2810,0
|
|
20231122,201500,312442090,2810,2810,2810,2810,0
|
|
20231122,201400,312442090,2810,2810,2810,2810,0
|
|
20231122,201300,312442090,2810,2810,2810,2810,0
|
|
20231122,201200,312442090,2810,2810,2810,2810,0
|
|
20231122,201100,312442090,2810,2810,2810,2810,0
|
|
20231122,201000,312442090,2810,2810,2810,2810,0
|
|
20231122,200900,312442090,2810,2810,2810,2810,0
|
|
20231122,200800,312442090,2810,2810,2810,2810,0
|
|
20231122,200700,312442090,2810,2810,2810,2810,0
|
|
20231122,200600,312442090,2810,2810,2810,2810,0
|
|
20231122,200500,312442090,2810,2810,2810,2810,0
|
|
20231122,200400,312442090,2810,2810,2810,2810,0
|
|
20231122,200300,312442090,2810,2810,2810,2810,0
|
|
20231122,200200,312442090,2810,2810,2810,2810,0
|
|
20231122,200100,312442090,2810,2810,2810,2810,0
|
|
20231122,200000,312442090,2810,2810,2810,2810,0
|
|
20231122,195900,312442090,2810,2810,2810,2810,0
|
|
20231122,195800,312442090,2810,2810,2810,2810,0
|
|
20231122,195700,312442090,2810,2810,2810,2810,0
|
|
20231122,195600,312442090,2810,2810,2810,2810,0
|
|
20231122,195500,312442090,2810,2810,2810,2810,0
|
|
20231122,195400,312442090,2810,2810,2810,2810,0
|
|
20231122,195300,312442090,2810,2810,2810,2810,0
|
|
20231122,195200,312442090,2810,2810,2810,2810,0
|
|
20231122,195100,312442090,2810,2810,2810,2810,0
|
|
20231122,195000,312442090,2810,2810,2810,2810,0
|
|
20231122,194900,312442090,2810,2810,2810,2810,491
|
|
20231122,194800,312442090,2810,2810,2810,2810,0
|
|
20231122,194700,312442090,2810,2810,2810,2810,0
|
|
20231122,194600,312442090,2810,2810,2810,2810,0
|
|
20231122,194500,312442090,2810,2810,2810,2810,0
|
|
20231122,194400,312442090,2810,2810,2810,2810,0
|
|
20231122,194300,312442090,2810,2810,2810,2810,0
|
|
20231122,194200,312442090,2810,2810,2810,2810,0
|
|
20231122,194100,312442090,2810,2810,2810,2810,0
|
|
20231122,194000,312442090,2810,2810,2810,2810,0
|
|
20231122,193900,312442090,2810,2810,2810,2810,0
|
|
20231122,193800,312442090,2810,2810,2810,2810,0
|
|
20231122,193700,312442090,2810,2810,2810,2810,0
|
|
20231122,193600,312442090,2810,2810,2810,2810,0
|
|
20231122,193500,312442090,2810,2810,2810,2810,0
|
|
20231122,193400,312442090,2810,2810,2810,2810,0
|
|
20231122,193300,312442090,2810,2810,2810,2810,0
|
|
20231122,193200,312442090,2810,2810,2810,2810,0
|
|
20231122,193100,312442090,2810,2810,2810,2810,0
|
|
20231122,193000,312442090,2810,2810,2810,2810,0
|
|
20231122,192900,312442090,2810,2810,2810,2810,0
|
|
20231122,192800,312442090,2810,2810,2810,2810,0
|
|
20231122,192700,312442090,2810,2810,2810,2810,0
|
|
20231122,192600,312442090,2810,2810,2810,2810,0
|
|
20231122,192500,312442090,2810,2810,2810,2810,0
|
|
20231122,192400,312442090,2810,2810,2810,2810,0
|
|
20231122,192300,312442090,2810,2810,2810,2810,0
|
|
20231122,192200,312442090,2810,2810,2810,2810,0
|
|
20231122,192100,312442090,2810,2810,2810,2810,0
|
|
20231122,192000,312442090,2810,2810,2810,2810,0
|
|
20231122,191900,312442090,2810,2810,2810,2810,491
|
|
20231122,191800,312442090,2810,2810,2810,2810,0
|
|
20231122,191700,312442090,2810,2810,2810,2810,0
|
|
20231122,191600,312442090,2810,2810,2810,2810,0
|
|
20231122,191500,312442090,2810,2810,2810,2810,0
|
|
20231122,191400,312442090,2810,2810,2810,2810,0
|
|
20231122,191300,312442090,2810,2810,2810,2810,0
|
|
20231122,191200,312442090,2810,2810,2810,2810,0
|
|
20231122,191100,312442090,2810,2810,2810,2810,0
|
|
20231122,191000,312442090,2810,2810,2810,2810,0
|
|
20231122,190900,312442090,2810,2810,2810,2810,0
|
|
20231122,190800,312442090,2810,2810,2810,2810,0
|
|
20231122,190700,312442090,2810,2810,2810,2810,0
|
|
20231122,190600,312442090,2810,2810,2810,2810,0
|
|
20231122,190500,312442090,2810,2810,2810,2810,0
|
|
20231122,190400,312442090,2810,2810,2810,2810,0
|
|
20231122,190300,312442090,2810,2810,2810,2810,0
|
|
20231122,190200,312442090,2810,2810,2810,2810,0
|
|
20231122,190100,312442090,2810,2810,2810,2810,0
|
|
20231122,190000,312442090,2810,2810,2810,2810,0
|
|
20231122,185900,312442090,2810,2810,2810,2810,0
|
|
20231122,185800,312442090,2810,2810,2810,2810,0
|
|
20231122,185700,312442090,2810,2810,2810,2810,0
|
|
20231122,185600,312442090,2810,2810,2810,2810,0
|
|
20231122,185500,312442090,2810,2810,2810,2810,0
|
|
20231122,185400,312442090,2810,2810,2810,2810,0
|
|
20231122,185300,312442090,2810,2810,2810,2810,0
|
|
20231122,185200,312442090,2810,2810,2810,2810,0
|
|
20231122,185100,312442090,2810,2810,2810,2810,0
|
|
20231122,185000,312442090,2810,2810,2810,2810,0
|
|
20231122,184900,312442090,2810,2810,2810,2810,491
|
|
20231122,184800,312442090,2810,2810,2810,2810,0
|
|
20231122,184700,312442090,2810,2810,2810,2810,0
|
|
20231122,184600,312442090,2810,2810,2810,2810,0
|
|
20231122,184500,312442090,2810,2810,2810,2810,0
|
|
20231122,184400,312442090,2810,2810,2810,2810,0
|
|
20231122,184300,312442090,2810,2810,2810,2810,0
|
|
20231122,184200,312442090,2810,2810,2810,2810,0
|
|
20231122,184100,312442090,2810,2810,2810,2810,0
|
|
20231122,184000,312442090,2810,2810,2810,2810,0
|
|
20231122,183900,312442090,2810,2810,2810,2810,0
|
|
20231122,183800,312442090,2810,2810,2810,2810,0
|
|
20231122,183700,312442090,2810,2810,2810,2810,0
|
|
20231122,183600,312442090,2810,2810,2810,2810,0
|
|
20231122,183500,312442090,2810,2810,2810,2810,0
|
|
20231122,183400,312442090,2810,2810,2810,2810,0
|
|
20231122,183300,312442090,2810,2810,2810,2810,0
|
|
20231122,183200,312442090,2810,2810,2810,2810,0
|
|
20231122,183100,312442090,2810,2810,2810,2810,0
|
|
20231122,183000,312442090,2810,2810,2810,2810,0
|
|
20231122,182900,312442090,2810,2810,2810,2810,0
|
|
20231122,182800,312442090,2810,2810,2810,2810,0
|
|
20231122,182700,312442090,2810,2810,2810,2810,0
|
|
20231122,182600,312442090,2810,2810,2810,2810,0
|
|
20231122,182500,312442090,2810,2810,2810,2810,0
|
|
20231122,182400,312442090,2810,2810,2810,2810,0
|
|
20231122,182300,312442090,2810,2810,2810,2810,0
|
|
20231122,182200,312442090,2810,2810,2810,2810,0
|
|
20231122,182100,312442090,2810,2810,2810,2810,0
|
|
20231122,182000,312442090,2810,2810,2810,2810,0
|
|
20231122,181900,312442090,2810,2810,2810,2810,491
|
|
20231122,181800,312442090,2810,2810,2810,2810,0
|
|
20231122,181700,312442090,2810,2810,2810,2810,0
|
|
20231122,181600,312442090,2810,2810,2810,2810,0
|
|
20231122,181500,312442090,2810,2810,2810,2810,0
|
|
20231122,181400,312442090,2810,2810,2810,2810,0
|
|
20231122,181300,312442090,2810,2810,2810,2810,0
|
|
20231122,181200,312442090,2810,2810,2810,2810,0
|
|
20231122,181100,312442090,2810,2810,2810,2810,0
|
|
20231122,181000,312442090,2810,2810,2810,2810,0
|
|
20231122,180900,312442090,2810,2810,2810,2810,0
|
|
20231122,180800,312442090,2810,2810,2810,2810,0
|
|
20231122,180700,312442090,2810,2810,2810,2810,0
|
|
20231122,180600,312442090,2810,2810,2810,2810,0
|
|
20231122,180500,312442090,2810,2810,2810,2810,0
|
|
20231122,180400,312442090,2810,2810,2810,2810,0
|
|
20231122,180300,312442090,2810,2810,2810,2810,0
|
|
20231122,180200,312442090,2810,2810,2810,2810,0
|
|
20231122,180100,312442090,2810,2810,2810,2810,0
|
|
20231122,180000,312442090,2810,2810,2810,2810,0
|
|
20231122,175900,312442090,2810,2810,2810,2810,0
|
|
20231122,175800,312442090,2810,2810,2810,2810,0
|
|
20231122,175700,312442090,2810,2810,2810,2810,0
|
|
20231122,175600,312442090,2810,2810,2810,2810,0
|
|
20231122,175500,312442090,2810,2810,2810,2810,0
|
|
20231122,175400,312442090,2810,2810,2810,2810,0
|
|
20231122,175300,312442090,2810,2810,2810,2810,0
|
|
20231122,175200,312442090,2810,2810,2810,2810,0
|
|
20231122,175100,312442090,2810,2810,2810,2810,0
|
|
20231122,175000,312442090,2810,2810,2810,2810,0
|
|
20231122,174900,312442090,2810,2810,2810,2810,491
|
|
20231122,174800,312442090,2810,2810,2810,2810,0
|
|
20231122,174700,312442090,2810,2810,2810,2810,0
|
|
20231122,174600,312442090,2810,2810,2810,2810,0
|
|
20231122,174500,312442090,2810,2810,2810,2810,0
|
|
20231122,174400,312442090,2810,2810,2810,2810,0
|
|
20231122,174300,312442090,2810,2810,2810,2810,0
|
|
20231122,174200,312442090,2810,2810,2810,2810,0
|
|
20231122,174100,312442090,2810,2810,2810,2810,0
|
|
20231122,174000,312442090,2810,2810,2810,2810,0
|
|
20231122,173900,312442090,2810,2810,2810,2810,0
|
|
20231122,173800,312442090,2810,2810,2810,2810,0
|
|
20231122,173700,312442090,2810,2810,2810,2810,0
|
|
20231122,173600,312442090,2810,2810,2810,2810,0
|
|
20231122,173500,312442090,2810,2810,2810,2810,0
|
|
20231122,173400,312442090,2810,2810,2810,2810,0
|
|
20231122,173300,312442090,2810,2810,2810,2810,0
|
|
20231122,173200,312442090,2810,2810,2810,2810,0
|
|
20231122,173100,312442090,2810,2810,2810,2810,0
|
|
20231122,173000,312442090,2810,2810,2810,2810,0
|
|
20231122,172900,312442090,2810,2810,2810,2810,0
|
|
20231122,172800,312442090,2810,2810,2810,2810,0
|
|
20231122,172700,312442090,2810,2810,2810,2810,0
|
|
20231122,172600,312442090,2810,2810,2810,2810,0
|
|
20231122,172500,312442090,2810,2810,2810,2810,0
|
|
20231122,172400,312442090,2810,2810,2810,2810,0
|
|
20231122,172300,312442090,2810,2810,2810,2810,0
|
|
20231122,172200,312442090,2810,2810,2810,2810,0
|
|
20231122,172100,312442090,2810,2810,2810,2810,0
|
|
20231122,172000,312442090,2810,2810,2810,2810,0
|
|
20231122,171900,312442090,2810,2810,2810,2810,491
|
|
20231122,171800,312442090,2810,2810,2810,2810,0
|
|
20231122,171700,312442090,2810,2810,2810,2810,0
|
|
20231122,171600,312442090,2810,2810,2810,2810,0
|
|
20231122,171500,312442090,2810,2810,2810,2810,0
|
|
20231122,171400,312442090,2810,2810,2810,2810,0
|
|
20231122,171300,312442090,2810,2810,2810,2810,0
|
|
20231122,171200,312442090,2810,2810,2810,2810,0
|
|
20231122,171100,312442090,2810,2810,2810,2810,0
|
|
20231122,171000,312442090,2810,2810,2810,2810,0
|
|
20231122,170900,312442090,2810,2810,2810,2810,0
|
|
20231122,170800,312442090,2810,2810,2810,2810,0
|
|
20231122,170700,312442090,2810,2810,2810,2810,0
|
|
20231122,170600,312442090,2810,2810,2810,2810,0
|
|
20231122,170500,312442090,2810,2810,2810,2810,0
|
|
20231122,170400,312442090,2810,2810,2810,2810,0
|
|
20231122,170300,312442090,2810,2810,2810,2810,0
|
|
20231122,170200,312442090,2810,2810,2810,2810,0
|
|
20231122,170100,312442090,2810,2810,2810,2810,0
|
|
20231122,170000,312442090,2810,2810,2810,2810,0
|
|
20231122,165900,312442090,2810,2810,2810,2810,0
|
|
20231122,165800,312442090,2810,2810,2810,2810,0
|
|
20231122,165700,312442090,2810,2810,2810,2810,0
|
|
20231122,165600,312442090,2810,2810,2810,2810,0
|
|
20231122,165500,312442090,2810,2810,2810,2810,0
|
|
20231122,165400,312442090,2810,2810,2810,2810,0
|
|
20231122,165300,312442090,2810,2810,2810,2810,0
|
|
20231122,165200,312442090,2810,2810,2810,2810,0
|
|
20231122,165100,312442090,2810,2810,2810,2810,0
|
|
20231122,165000,312442090,2810,2810,2810,2810,0
|
|
20231122,164900,312442090,2810,2810,2810,2810,491
|
|
20231122,164800,312442090,2810,2810,2810,2810,0
|
|
20231122,164700,312442090,2810,2810,2810,2810,0
|
|
20231122,164600,312442090,2810,2810,2810,2810,0
|
|
20231122,164500,312442090,2810,2810,2810,2810,0
|
|
20231122,164400,312442090,2810,2810,2810,2810,0
|
|
20231122,164300,312442090,2810,2810,2810,2810,0
|
|
20231122,164200,312442090,2810,2810,2810,2810,0
|
|
20231122,164100,312442090,2810,2810,2810,2810,0
|
|
20231122,164000,312442090,2810,2810,2810,2810,0
|
|
20231122,163900,312442090,2810,2810,2810,2810,0
|
|
20231122,163800,312442090,2810,2810,2810,2810,0
|
|
20231122,163700,312442090,2810,2810,2810,2810,0
|
|
20231122,163600,312442090,2810,2810,2810,2810,0
|
|
20231122,163500,312442090,2810,2810,2810,2810,0
|
|
20231122,163400,312442090,2810,2810,2810,2810,0
|
|
20231122,163300,312442090,2810,2810,2810,2810,0
|
|
20231122,163200,312442090,2810,2810,2810,2810,0
|
|
20231122,163100,312442090,2810,2810,2810,2810,0
|
|
20231122,163000,312442090,2810,2810,2810,2810,0
|
|
20231122,162900,312442090,2810,2810,2810,2810,0
|
|
20231122,162800,312442090,2810,2810,2810,2810,0
|
|
20231122,162700,312442090,2810,2810,2810,2810,0
|
|
20231122,162600,312442090,2810,2810,2810,2810,0
|
|
20231122,162500,312442090,2810,2810,2810,2810,0
|
|
20231122,162400,312442090,2810,2810,2810,2810,0
|
|
20231122,162300,312442090,2810,2810,2810,2810,0
|
|
20231122,162200,312442090,2810,2810,2810,2810,0
|
|
20231122,162100,312442090,2810,2810,2810,2810,0
|
|
20231122,162000,312442090,2810,2810,2810,2810,0
|
|
20231122,161900,312442090,2810,2810,2810,2810,491
|
|
20231122,161800,312442090,2810,2810,2810,2810,0
|
|
20231122,161700,312442090,2810,2810,2810,2810,0
|
|
20231122,161600,312442090,2810,2810,2810,2810,0
|
|
20231122,161500,312442090,2810,2810,2810,2810,0
|
|
20231122,161400,312442090,2810,2810,2810,2810,0
|
|
20231122,161300,312442090,2810,2810,2810,2810,0
|
|
20231122,161200,312442090,2810,2810,2810,2810,0
|
|
20231122,161100,312442090,2810,2810,2810,2810,0
|
|
20231122,161000,312442090,2810,2810,2810,2810,0
|
|
20231122,160900,312442090,2810,2810,2810,2810,0
|
|
20231122,160800,312442090,2810,2810,2810,2810,0
|
|
20231122,160700,312442090,2810,2810,2810,2810,0
|
|
20231122,160600,312442090,2810,2810,2810,2810,0
|
|
20231122,160500,312442090,2810,2810,2810,2810,0
|
|
20231122,160400,312442090,2810,2810,2810,2810,0
|
|
20231122,160300,312442090,2810,2810,2810,2810,0
|
|
20231122,160200,312442090,2810,2810,2810,2810,0
|
|
20231122,160100,312442090,2810,2810,2810,2810,0
|
|
20231122,160000,312442090,2810,2810,2810,2810,0
|
|
20231122,155900,312442090,2810,2810,2810,2810,0
|
|
20231122,155800,312442090,2810,2810,2810,2810,0
|
|
20231122,155700,312442090,2810,2810,2810,2810,0
|
|
20231122,155600,312442090,2810,2810,2810,2810,0
|
|
20231122,155500,312442090,2810,2810,2810,2810,0
|
|
20231122,155400,312442090,2810,2810,2810,2810,0
|
|
20231122,155300,312442090,2810,2810,2810,2810,0
|
|
20231122,155200,312442090,2810,2810,2810,2810,0
|
|
20231122,155100,312442090,2810,2810,2810,2810,0
|
|
20231122,155000,312442090,2810,2810,2810,2810,0
|
|
20231122,154900,312442090,2810,2810,2810,2810,491
|
|
20231122,154800,312442090,2810,2810,2810,2810,0
|
|
20231122,154700,312442090,2810,2810,2810,2810,0
|
|
20231122,154600,312442090,2810,2810,2810,2810,0
|
|
20231122,154500,312442090,2810,2810,2810,2810,0
|
|
20231122,154400,312442090,2810,2810,2810,2810,0
|
|
20231122,154300,312442090,2810,2810,2810,2810,0
|
|
20231122,154200,312442090,2810,2810,2810,2810,0
|
|
20231122,154100,312442090,2810,2810,2810,2810,0
|
|
20231122,154000,312442090,2810,2810,2810,2810,0
|
|
20231122,153900,312442090,2810,2810,2810,2810,0
|
|
20231122,153800,312442090,2810,2810,2810,2810,0
|
|
20231122,153700,312442090,2810,2810,2810,2810,0
|
|
20231122,153600,312442090,2810,2810,2810,2810,0
|
|
20231122,153500,312442090,2810,2810,2810,2810,0
|
|
20231122,153400,312442090,2810,2810,2810,2810,0
|
|
20231122,153300,312442090,2810,2810,2810,2810,0
|
|
20231122,153200,312442090,2810,2810,2810,2810,0
|
|
20231122,153100,312442090,2810,2810,2810,2810,0
|
|
20231122,153000,312442090,2810,2810,2810,2810,491
|
|
20231122,152900,311062380,2805,2805,2805,2805,0
|
|
20231122,152800,311062380,2805,2805,2805,2805,0
|
|
20231122,152700,311062380,2805,2805,2805,2805,0
|
|
20231122,152600,311062380,2805,2805,2805,2805,0
|
|
20231122,152500,311062380,2805,2805,2805,2805,0
|
|
20231122,152400,311062380,2805,2805,2805,2805,0
|
|
20231122,152300,311062380,2805,2805,2805,2805,0
|
|
20231122,152200,311062380,2805,2805,2805,2805,0
|
|
20231122,152100,311062380,2805,2805,2805,2805,0
|
|
20231122,152000,311062380,2805,2805,2805,2805,0
|
|
20231122,151900,311062380,2805,2810,2810,2805,675
|
|
20231122,151800,309166600,2810,2810,2810,2810,1
|
|
20231122,151700,309163790,2805,2805,2805,2805,0
|
|
20231122,151600,309163790,2805,2805,2805,2805,1094
|
|
20231122,151500,306095120,2805,2810,2810,2800,4336
|
|
20231122,151400,293939590,2810,2810,2810,2810,0
|
|
20231122,151300,293939590,2810,2810,2810,2810,30
|
|
20231122,151200,293855290,2820,2805,2820,2805,935
|
|
20231122,151100,291219355,2810,2810,2810,2810,70
|
|
20231122,151000,291022655,2810,2810,2810,2810,0
|
|
20231122,150900,291022655,2810,2800,2810,2800,2
|
|
20231122,150800,291017045,2810,2810,2810,2810,10
|
|
20231122,150700,290988945,2810,2810,2810,2810,1
|
|
20231122,150600,290986135,2800,2800,2800,2800,749
|
|
20231122,150500,288888935,2810,2810,2810,2810,40
|
|
20231122,150400,288776535,2810,2810,2810,2810,1007
|
|
20231122,150300,285946865,2810,2810,2810,2810,10
|
|
20231122,150200,285918765,2810,2810,2810,2810,1
|
|
20231122,150100,285915955,2800,2800,2800,2800,48
|
|
20231122,150000,285781555,2800,2800,2800,2800,522
|
|
20231122,145900,284319955,2800,2800,2800,2800,0
|
|
20231122,145800,284319955,2800,2800,2800,2800,0
|
|
20231122,145700,284319955,2800,2800,2800,2800,10
|
|
20231122,145600,284291955,2800,2800,2800,2800,0
|
|
20231122,145500,284291955,2800,2800,2800,2800,18
|
|
20231122,145400,284241555,2805,2805,2805,2805,0
|
|
20231122,145300,284241555,2805,2805,2805,2805,40
|
|
20231122,145200,284129355,2805,2805,2805,2805,0
|
|
20231122,145100,284129355,2805,2805,2805,2805,40
|
|
20231122,145000,284017155,2805,2805,2805,2805,0
|
|
20231122,144900,284017155,2805,2805,2805,2805,14
|
|
20231122,144800,283977885,2805,2805,2805,2805,16
|
|
20231122,144700,283933005,2795,2795,2795,2795,0
|
|
20231122,144600,283933005,2795,2795,2795,2795,0
|
|
20231122,144500,283933005,2795,2795,2795,2795,0
|
|
20231122,144400,283933005,2795,2795,2795,2795,0
|
|
20231122,144300,283933005,2795,2795,2795,2795,0
|
|
20231122,144200,283933005,2795,2795,2795,2795,0
|
|
20231122,144100,283933005,2795,2800,2800,2795,2000
|
|
20231122,144000,278338950,2800,2800,2800,2800,0
|
|
20231122,143900,278338950,2800,2800,2800,2800,0
|
|
20231122,143800,278338950,2800,2800,2800,2800,367
|
|
20231122,143700,277311350,2800,2800,2800,2800,11
|
|
20231122,143600,277280550,2800,2800,2800,2800,29
|
|
20231122,143500,277199350,2800,2800,2800,2800,80
|
|
20231122,143400,276975350,2800,2800,2800,2800,0
|
|
20231122,143300,276975350,2800,2795,2800,2795,554
|
|
20231122,143200,275426150,2800,2800,2800,2800,29
|
|
20231122,143100,275344950,2795,2795,2795,2795,120
|
|
20231122,143000,275009550,2795,2795,2800,2795,251
|
|
20231122,142900,274307980,2800,2800,2800,2800,12
|
|
20231122,142800,274274380,2795,2795,2795,2795,0
|
|
20231122,142700,274274380,2795,2805,2805,2795,2820
|
|
20231122,142600,266375940,2805,2805,2805,2805,2
|
|
20231122,142500,266370330,2805,2800,2805,2800,201
|
|
20231122,142400,265807525,2795,2795,2795,2795,0
|
|
20231122,142300,265807525,2795,2795,2795,2795,0
|
|
20231122,142200,265807525,2795,2795,2805,2795,180
|
|
20231122,142100,265303675,2805,2805,2805,2795,428
|
|
20231122,142000,264106410,2800,2805,2805,2800,5648
|
|
20231122,141900,248279355,2820,2820,2820,2820,43
|
|
20231122,141800,248158095,2820,2820,2820,2820,0
|
|
20231122,141700,248158095,2820,2820,2820,2820,23
|
|
20231122,141600,248093235,2820,2820,2820,2820,177
|
|
20231122,141500,247594095,2820,2810,2820,2810,6
|
|
20231122,141400,247577225,2820,2810,2820,2810,13
|
|
20231122,141300,247540685,2810,2815,2815,2805,99
|
|
20231122,141200,247262720,2810,2810,2820,2810,2188
|
|
20231122,141100,241114420,2820,2815,2820,2815,50
|
|
20231122,141000,240973520,2820,2820,2820,2820,1
|
|
20231122,140900,240970700,2810,2810,2810,2810,307
|
|
20231122,140800,240108030,2820,2820,2820,2820,6
|
|
20231122,140700,240091110,2820,2820,2820,2820,0
|
|
20231122,140600,240091110,2820,2820,2820,2820,200
|
|
20231122,140500,239527110,2820,2815,2820,2815,202
|
|
20231122,140400,238958470,2820,2820,2820,2820,0
|
|
20231122,140300,238958470,2820,2820,2820,2820,11
|
|
20231122,140200,238927450,2815,2815,2815,2815,2000
|
|
20231122,140100,233297450,2820,2820,2820,2820,0
|
|
20231122,140000,233297450,2820,2820,2820,2820,0
|
|
20231122,135900,233297450,2820,2820,2820,2820,0
|
|
20231122,135800,233297450,2820,2820,2820,2805,406
|
|
20231122,135700,232158530,2820,2815,2820,2815,8
|
|
20231122,135600,232136005,2815,2815,2815,2815,0
|
|
20231122,135500,232136005,2815,2810,2815,2810,6
|
|
20231122,135400,232119140,2815,2815,2815,2815,1
|
|
20231122,135300,232116325,2815,2815,2815,2815,0
|
|
20231122,135200,232116325,2815,2815,2815,2815,0
|
|
20231122,135100,232116325,2815,2815,2815,2815,0
|
|
20231122,135000,232116325,2815,2815,2815,2815,10
|
|
20231122,134900,232088175,2805,2805,2805,2805,0
|
|
20231122,134800,232088175,2805,2805,2805,2805,0
|
|
20231122,134700,232088175,2805,2805,2805,2805,0
|
|
20231122,134600,232088175,2805,2805,2805,2805,0
|
|
20231122,134500,232088175,2805,2810,2810,2805,1000
|
|
20231122,134400,229279510,2810,2810,2810,2810,0
|
|
20231122,134300,229279510,2810,2810,2810,2810,341
|
|
20231122,134200,228321300,2810,2810,2810,2810,0
|
|
20231122,134100,228321300,2810,2810,2810,2810,1
|
|
20231122,134000,228318490,2820,2810,2820,2810,118
|
|
20231122,133900,227986900,2820,2820,2820,2820,0
|
|
20231122,133800,227986900,2820,2820,2820,2820,2
|
|
20231122,133700,227981260,2810,2810,2810,2810,0
|
|
20231122,133600,227981260,2810,2810,2810,2810,0
|
|
20231122,133500,227981260,2810,2810,2810,2810,0
|
|
20231122,133400,227981260,2810,2810,2810,2810,0
|
|
20231122,133300,227981260,2810,2810,2810,2810,0
|
|
20231122,133200,227981260,2810,2810,2810,2810,0
|
|
20231122,133100,227981260,2810,2810,2810,2810,2
|
|
20231122,133000,227975640,2820,2820,2820,2820,1105
|
|
20231122,132900,224859540,2820,2820,2820,2820,0
|
|
20231122,132800,224859540,2820,2820,2820,2820,1
|
|
20231122,132700,224856720,2815,2815,2815,2815,0
|
|
20231122,132600,224856720,2815,2815,2815,2815,0
|
|
20231122,132500,224856720,2815,2815,2815,2815,0
|
|
20231122,132400,224856720,2815,2815,2815,2815,0
|
|
20231122,132300,224856720,2815,2815,2815,2815,10
|
|
20231122,132200,224828570,2815,2815,2815,2815,1
|
|
20231122,132100,224825755,2810,2810,2810,2810,0
|
|
20231122,132000,224825755,2810,2810,2810,2810,0
|
|
20231122,131900,224825755,2810,2810,2810,2810,1
|
|
20231122,131800,224822945,2820,2820,2820,2820,68
|
|
20231122,131700,224631185,2820,2820,2820,2820,0
|
|
20231122,131600,224631185,2820,2820,2820,2820,0
|
|
20231122,131500,224631185,2820,2820,2820,2820,0
|
|
20231122,131400,224631185,2820,2820,2820,2820,0
|
|
20231122,131300,224631185,2820,2820,2820,2820,0
|
|
20231122,131200,224631185,2820,2815,2820,2815,102
|
|
20231122,131100,224344050,2810,2810,2810,2810,714
|
|
20231122,131000,222337710,2815,2815,2815,2815,0
|
|
20231122,130900,222337710,2815,2815,2815,2815,0
|
|
20231122,130800,222337710,2815,2815,2815,2815,1
|
|
20231122,130700,222334895,2805,2820,2820,2805,5
|
|
20231122,130600,222320855,2805,2805,2805,2805,0
|
|
20231122,130500,222320855,2805,2805,2805,2805,117
|
|
20231122,130400,221992670,2810,2810,2810,2810,400
|
|
20231122,130300,220868670,2820,2820,2820,2820,0
|
|
20231122,130200,220868670,2820,2820,2820,2820,1
|
|
20231122,130100,220865850,2810,2810,2810,2810,0
|
|
20231122,130000,220865850,2810,2810,2810,2810,1
|
|
20231122,125900,220863040,2820,2820,2820,2820,1
|
|
20231122,125800,220860220,2815,2815,2815,2805,1226
|
|
20231122,125700,217421180,2820,2820,2820,2820,0
|
|
20231122,125600,217421180,2820,2820,2820,2820,1
|
|
20231122,125500,217418360,2815,2815,2815,2815,1066
|
|
20231122,125400,214417570,2815,2815,2815,2815,1
|
|
20231122,125300,214414755,2805,2805,2805,2805,1
|
|
20231122,125200,214411950,2815,2815,2815,2815,501
|
|
20231122,125100,213001635,2810,2815,2815,2810,6
|
|
20231122,125000,212984770,2810,2810,2810,2810,1
|
|
20231122,124900,212981960,2815,2815,2815,2815,1
|
|
20231122,124800,212979145,2815,2815,2815,2815,43
|
|
20231122,124700,212858100,2815,2815,2815,2815,0
|
|
20231122,124600,212858100,2815,2805,2815,2805,3
|
|
20231122,124500,212849675,2805,2805,2815,2800,6
|
|
20231122,124400,212832830,2815,2815,2815,2815,2
|
|
20231122,124300,212827200,2805,2815,2815,2805,108
|
|
20231122,124200,212524180,2815,2815,2815,2815,36
|
|
20231122,124100,212422840,2805,2810,2810,2805,3482
|
|
20231122,124000,202644200,2825,2825,2825,2825,1
|
|
20231122,123900,202641375,2815,2815,2815,2815,0
|
|
20231122,123800,202641375,2815,2815,2815,2815,0
|
|
20231122,123700,202641375,2815,2815,2815,2815,0
|
|
20231122,123600,202641375,2815,2815,2815,2815,0
|
|
20231122,123500,202641375,2815,2815,2815,2815,10
|
|
20231122,123400,202613225,2815,2825,2825,2815,1072
|
|
20231122,123300,199595535,2825,2825,2825,2825,0
|
|
20231122,123200,199595535,2825,2825,2825,2825,0
|
|
20231122,123100,199595535,2825,2825,2825,2825,900
|
|
20231122,123000,197053035,2825,2815,2825,2815,308
|
|
20231122,122900,196185975,2820,2820,2820,2820,10
|
|
20231122,122800,196157775,2820,2820,2820,2820,1
|
|
20231122,122700,196154955,2830,2830,2830,2830,1
|
|
20231122,122600,196152125,2830,2830,2830,2830,0
|
|
20231122,122500,196152125,2830,2830,2830,2830,0
|
|
20231122,122400,196152125,2830,2830,2830,2830,1
|
|
20231122,122300,196149295,2830,2830,2830,2830,0
|
|
20231122,122200,196149295,2830,2830,2830,2830,0
|
|
20231122,122100,196149295,2830,2830,2830,2830,0
|
|
20231122,122000,196149295,2830,2830,2830,2830,0
|
|
20231122,121900,196149295,2830,2830,2830,2830,0
|
|
20231122,121800,196149295,2830,2830,2830,2830,0
|
|
20231122,121700,196149295,2830,2830,2830,2830,0
|
|
20231122,121600,196149295,2830,2830,2830,2830,0
|
|
20231122,121500,196149295,2830,2830,2830,2830,0
|
|
20231122,121400,196149295,2830,2830,2830,2830,0
|
|
20231122,121300,196149295,2830,2830,2830,2830,0
|
|
20231122,121200,196149295,2830,2830,2830,2830,0
|
|
20231122,121100,196149295,2830,2830,2830,2830,0
|
|
20231122,121000,196149295,2830,2830,2830,2830,0
|
|
20231122,120900,196149295,2830,2830,2830,2830,71
|
|
20231122,120800,195948365,2815,2815,2815,2815,7
|
|
20231122,120700,195928660,2830,2830,2830,2830,0
|
|
20231122,120600,195928660,2830,2830,2830,2830,1
|
|
20231122,120500,195925830,2815,2815,2815,2815,0
|
|
20231122,120400,195925830,2815,2815,2815,2815,4
|
|
20231122,120300,195914570,2815,2820,2820,2810,1003
|
|
20231122,120200,193092705,2840,2840,2840,2840,0
|
|
20231122,120100,193092705,2840,2840,2840,2840,0
|
|
20231122,120000,193092705,2840,2840,2840,2840,1000
|
|
20231122,115900,190252705,2840,2840,2840,2840,1
|
|
20231122,115800,190249865,2840,2840,2840,2840,0
|
|
20231122,115700,190249865,2840,2840,2840,2840,0
|
|
20231122,115600,190249865,2840,2840,2840,2840,0
|
|
20231122,115500,190249865,2840,2825,2840,2820,118
|
|
20231122,115400,189916755,2840,2840,2840,2840,10
|
|
20231122,115300,189888355,2840,2840,2840,2840,0
|
|
20231122,115200,189888355,2840,2840,2840,2840,0
|
|
20231122,115100,189888355,2840,2840,2840,2840,0
|
|
20231122,115000,189888355,2840,2840,2840,2840,76
|
|
20231122,114900,189672515,2840,2840,2840,2840,1000
|
|
20231122,114800,186832515,2840,2840,2840,2840,0
|
|
20231122,114700,186832515,2840,2840,2840,2840,0
|
|
20231122,114600,186832515,2840,2840,2840,2840,0
|
|
20231122,114500,186832515,2840,2840,2840,2840,0
|
|
20231122,114400,186832515,2840,2840,2840,2840,50
|
|
20231122,114300,186690515,2840,2840,2840,2840,1
|
|
20231122,114200,186687675,2830,2825,2830,2825,439
|
|
20231122,114100,185445310,2825,2825,2825,2825,0
|
|
20231122,114000,185445310,2825,2825,2825,2825,0
|
|
20231122,113900,185445310,2825,2825,2825,2825,0
|
|
20231122,113800,185445310,2825,2825,2825,2825,18
|
|
20231122,113700,185394460,2820,2820,2820,2820,0
|
|
20231122,113600,185394460,2820,2820,2820,2820,987
|
|
20231122,113500,182611120,2820,2820,2820,2820,0
|
|
20231122,113400,182611120,2820,2820,2820,2820,1
|
|
20231122,113300,182608300,2810,2810,2810,2810,157
|
|
20231122,113200,182167130,2810,2810,2810,2810,3
|
|
20231122,113100,182158700,2810,2810,2810,2810,1
|
|
20231122,113000,182155890,2815,2815,2815,2815,0
|
|
20231122,112900,182155890,2815,2815,2815,2815,0
|
|
20231122,112800,182155890,2815,2815,2815,2815,0
|
|
20231122,112700,182155890,2815,2815,2815,2815,0
|
|
20231122,112600,182155890,2815,2815,2815,2815,0
|
|
20231122,112500,182155890,2815,2815,2815,2815,1
|
|
20231122,112400,182153075,2795,2795,2795,2795,0
|
|
20231122,112300,182153075,2795,2795,2795,2795,1
|
|
20231122,112200,182150280,2815,2815,2815,2815,0
|
|
20231122,112100,182150280,2815,2815,2815,2815,0
|
|
20231122,112000,182150280,2815,2795,2815,2795,119
|
|
20231122,111900,181817635,2795,2795,2795,2795,0
|
|
20231122,111800,181817635,2795,2795,2795,2795,0
|
|
20231122,111700,181817635,2795,2815,2815,2795,470
|
|
20231122,111600,180501985,2815,2815,2815,2815,1
|
|
20231122,111500,180499170,2795,2800,2800,2795,1000
|
|
20231122,111400,177702710,2800,2800,2800,2800,0
|
|
20231122,111300,177702710,2800,2800,2800,2800,0
|
|
20231122,111200,177702710,2800,2800,2800,2800,0
|
|
20231122,111100,177702710,2800,2800,2800,2800,0
|
|
20231122,111000,177702710,2800,2800,2800,2800,0
|
|
20231122,110900,177702710,2800,2805,2805,2800,372
|
|
20231122,110800,176659375,2805,2805,2805,2805,0
|
|
20231122,110700,176659375,2805,2805,2805,2805,16
|
|
20231122,110600,176614495,2805,2805,2805,2805,2
|
|
20231122,110500,176608885,2805,2805,2805,2805,45
|
|
20231122,110400,176482660,2810,2810,2810,2810,1
|
|
20231122,110300,176479850,2805,2805,2805,2805,0
|
|
20231122,110200,176479850,2805,2805,2805,2805,881
|
|
20231122,110100,174008645,2805,2805,2805,2805,0
|
|
20231122,110000,174008645,2805,2805,2805,2805,0
|
|
20231122,105900,174008645,2805,2805,2805,2805,20
|
|
20231122,105800,173952545,2805,2805,2805,2805,5
|
|
20231122,105700,173938520,2805,2805,2805,2805,0
|
|
20231122,105600,173938520,2805,2805,2805,2805,31
|
|
20231122,105500,173851565,2815,2815,2815,2815,1
|
|
20231122,105400,173848750,2805,2805,2805,2805,0
|
|
20231122,105300,173848750,2805,2810,2810,2805,348
|
|
20231122,105200,172872180,2810,2810,2810,2810,50
|
|
20231122,105100,172731680,2810,2810,2810,2810,0
|
|
20231122,105000,172731680,2810,2810,2810,2810,0
|
|
20231122,104900,172731680,2810,2810,2810,2810,0
|
|
20231122,104800,172731680,2810,2820,2820,2810,46
|
|
20231122,104700,172602405,2820,2820,2820,2820,20
|
|
20231122,104600,172546005,2820,2820,2820,2820,5
|
|
20231122,104500,172531905,2825,2810,2825,2810,796
|
|
20231122,104400,170295130,2805,2805,2805,2805,0
|
|
20231122,104300,170295130,2805,2805,2805,2805,0
|
|
20231122,104200,170295130,2805,2805,2805,2805,58
|
|
20231122,104100,170132440,2795,2795,2795,2795,0
|
|
20231122,104000,170132440,2795,2795,2795,2795,0
|
|
20231122,103900,170132440,2795,2795,2795,2795,0
|
|
20231122,103800,170132440,2795,2795,2795,2795,0
|
|
20231122,103700,170132440,2795,2800,2800,2795,45
|
|
20231122,103600,170006550,2805,2805,2805,2805,7
|
|
20231122,103500,169986915,2800,2800,2800,2800,0
|
|
20231122,103400,169986915,2800,2800,2800,2800,1
|
|
20231122,103300,169984115,2795,2795,2795,2795,320
|
|
20231122,103200,169089715,2795,2790,2795,2790,42
|
|
20231122,103100,168972525,2785,2785,2785,2785,50
|
|
20231122,103000,168833275,2790,2790,2790,2790,154
|
|
20231122,102900,168403615,2790,2790,2790,2790,0
|
|
20231122,102800,168403615,2790,2790,2790,2790,10
|
|
20231122,102700,168375715,2790,2795,2795,2790,54
|
|
20231122,102600,168224805,2795,2795,2795,2795,3
|
|
20231122,102500,168216420,2780,2795,2795,2780,100
|
|
20231122,102400,167937745,2795,2790,2800,2780,728
|
|
20231122,102300,165910990,2790,2790,2790,2790,0
|
|
20231122,102200,165910990,2790,2790,2790,2790,609
|
|
20231122,102100,164211880,2790,2790,2790,2790,0
|
|
20231122,102000,164211880,2790,2790,2790,2790,31
|
|
20231122,101900,164125390,2790,2790,2790,2790,1001
|
|
20231122,101800,161332600,2790,2790,2790,2790,50
|
|
20231122,101700,161193100,2790,2800,2805,2790,4722
|
|
20231122,101600,147974905,2805,2810,2810,2805,1932
|
|
20231122,101500,142555395,2810,2815,2815,2805,65
|
|
20231122,101400,142372895,2810,2810,2810,2810,330
|
|
20231122,101300,141445595,2810,2810,2810,2810,271
|
|
20231122,101200,140684085,2810,2810,2810,2810,0
|
|
20231122,101100,140684085,2810,2810,2810,2810,715
|
|
20231122,101000,138674935,2805,2810,2810,2805,955
|
|
20231122,100900,135994535,2810,2810,2810,2810,20
|
|
20231122,100800,135938335,2810,2810,2810,2810,0
|
|
20231122,100700,135938335,2810,2810,2810,2810,3029
|
|
20231122,100600,127426845,2815,2820,2820,2815,1010
|
|
20231122,100500,124582160,2820,2820,2820,2820,4
|
|
20231122,100400,124570880,2820,2820,2820,2820,50
|
|
20231122,100300,124429880,2815,2815,2815,2815,30
|
|
20231122,100200,124345430,2815,2815,2815,2815,46
|
|
20231122,100100,124215940,2815,2815,2815,2815,0
|
|
20231122,100000,124215940,2815,2815,2815,2815,441
|
|
20231122,095900,122974525,2815,2820,2820,2815,934
|
|
20231122,095800,120340695,2820,2820,2820,2820,100
|
|
20231122,095700,120058695,2820,2820,2820,2820,0
|
|
20231122,095600,120058695,2820,2825,2825,2820,111
|
|
20231122,095500,119745620,2825,2825,2825,2825,0
|
|
20231122,095400,119745620,2825,2825,2825,2825,30
|
|
20231122,095300,119660870,2825,2820,2825,2820,26
|
|
20231122,095200,119587530,2820,2825,2825,2820,904
|
|
20231122,095100,117037875,2825,2825,2830,2825,183
|
|
20231122,095000,116520895,2830,2830,2830,2830,0
|
|
20231122,094900,116520895,2830,2845,2845,2830,4
|
|
20231122,094800,116509560,2830,2830,2830,2830,454
|
|
20231122,094700,115224740,2825,2825,2825,2825,0
|
|
20231122,094600,115224740,2825,2820,2875,2820,2020
|
|
20231122,094500,109474325,2820,2820,2820,2820,0
|
|
20231122,094400,109474325,2820,2830,2830,2820,5951
|
|
20231122,094300,92672000,2835,2835,2835,2835,0
|
|
20231122,094200,92672000,2835,2840,2840,2835,515
|
|
20231122,094100,91209975,2830,2830,2830,2830,20
|
|
20231122,094000,91153375,2840,2840,2840,2840,1
|
|
20231122,093900,91150535,2830,2840,2840,2830,250
|
|
20231122,093800,90440995,2840,2840,2840,2835,29
|
|
20231122,093700,90358640,2840,2840,2840,2840,1
|
|
20231122,093600,90355800,2835,2835,2835,2835,4211
|
|
20231122,093500,78417615,2840,2840,2840,2840,253
|
|
20231122,093400,77699095,2840,2840,2840,2840,0
|
|
20231122,093300,77699095,2840,2840,2840,2840,91
|
|
20231122,093200,77440655,2840,2840,2840,2840,2
|
|
20231122,093100,77434975,2835,2840,2840,2835,13
|
|
20231122,093000,77398110,2840,2840,2840,2840,1946
|
|
20231122,092900,71871470,2850,2850,2850,2850,30
|
|
20231122,092800,71785970,2840,2845,2845,2840,1226
|
|
20231122,092700,68298195,2850,2855,2855,2850,674
|
|
20231122,092600,66376795,2850,2850,2850,2850,1106
|
|
20231122,092500,63224695,2850,2850,2850,2850,0
|
|
20231122,092400,63224695,2850,2860,2860,2850,518
|
|
20231122,092300,61745855,2850,2850,2850,2850,0
|
|
20231122,092200,61745855,2850,2850,2850,2850,0
|
|
20231122,092100,61745855,2850,2855,2855,2850,479
|
|
20231122,092000,60380630,2850,2865,2865,2850,264
|
|
20231122,091900,59628215,2850,2860,2860,2850,5
|
|
20231122,091800,59613950,2845,2845,2845,2845,0
|
|
20231122,091700,59613950,2845,2845,2845,2845,0
|
|
20231122,091600,59613950,2845,2850,2850,2845,714
|
|
20231122,091500,57581480,2850,2850,2850,2850,3
|
|
20231122,091400,57572930,2850,2850,2850,2850,0
|
|
20231122,091300,57572930,2850,2850,2850,2850,560
|
|
20231122,091200,55976930,2850,2850,2850,2850,0
|
|
20231122,091100,55976930,2850,2865,2865,2850,1745
|
|
20231122,091000,50992760,2870,2880,2880,2870,203
|
|
20231122,090900,50410120,2880,2880,2880,2880,0
|
|
20231122,090800,50410120,2880,2880,2880,2880,45
|
|
20231122,090700,50280520,2890,2890,2890,2890,350
|
|
20231122,090600,49269020,2890,2890,2890,2890,1
|
|
20231122,090500,49266130,2860,2880,2880,2860,1526
|
|
20231122,090400,44892945,2895,2895,2900,2895,2457
|
|
20231122,090300,37771390,2910,2865,2910,2860,9321
|
|
20231122,090200,10874710,2880,2855,2880,2855,2146
|
|
20231122,090100,4733940,2860,2865,2865,2845,441
|
|
20231122,090000,3476275,2850,2860,2870,2850,1217
|