697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,203400,651772600,3285,3285,3285,3285,5445
|
|
20231121,203300,651772600,3285,3285,3285,3285,0
|
|
20231121,203200,651772600,3285,3285,3285,3285,0
|
|
20231121,203100,651772600,3285,3285,3285,3285,0
|
|
20231121,203000,651772600,3285,3285,3285,3285,0
|
|
20231121,202900,651772600,3285,3285,3285,3285,0
|
|
20231121,202800,651772600,3285,3285,3285,3285,0
|
|
20231121,202700,651772600,3285,3285,3285,3285,0
|
|
20231121,202600,651772600,3285,3285,3285,3285,0
|
|
20231121,202500,651772600,3285,3285,3285,3285,0
|
|
20231121,202400,651772600,3285,3285,3285,3285,0
|
|
20231121,202300,651772600,3285,3285,3285,3285,0
|
|
20231121,202200,651772600,3285,3285,3285,3285,0
|
|
20231121,202100,651772600,3285,3285,3285,3285,0
|
|
20231121,202000,651772600,3285,3285,3285,3285,0
|
|
20231121,201900,651772600,3285,3285,3285,3285,0
|
|
20231121,201800,651772600,3285,3285,3285,3285,0
|
|
20231121,201700,651772600,3285,3285,3285,3285,0
|
|
20231121,201600,651772600,3285,3285,3285,3285,0
|
|
20231121,201500,651772600,3285,3285,3285,3285,0
|
|
20231121,201400,651772600,3285,3285,3285,3285,0
|
|
20231121,201300,651772600,3285,3285,3285,3285,0
|
|
20231121,201200,651772600,3285,3285,3285,3285,0
|
|
20231121,201100,651772600,3285,3285,3285,3285,0
|
|
20231121,201000,651772600,3285,3285,3285,3285,0
|
|
20231121,200900,651772600,3285,3285,3285,3285,0
|
|
20231121,200800,651772600,3285,3285,3285,3285,0
|
|
20231121,200700,651772600,3285,3285,3285,3285,0
|
|
20231121,200600,651772600,3285,3285,3285,3285,0
|
|
20231121,200500,651772600,3285,3285,3285,3285,0
|
|
20231121,200400,651772600,3285,3285,3285,3285,5445
|
|
20231121,200300,651772600,3285,3285,3285,3285,0
|
|
20231121,200200,651772600,3285,3285,3285,3285,0
|
|
20231121,200100,651772600,3285,3285,3285,3285,0
|
|
20231121,200000,651772600,3285,3285,3285,3285,0
|
|
20231121,195900,651772600,3285,3285,3285,3285,0
|
|
20231121,195800,651772600,3285,3285,3285,3285,0
|
|
20231121,195700,651772600,3285,3285,3285,3285,0
|
|
20231121,195600,651772600,3285,3285,3285,3285,0
|
|
20231121,195500,651772600,3285,3285,3285,3285,0
|
|
20231121,195400,651772600,3285,3285,3285,3285,0
|
|
20231121,195300,651772600,3285,3285,3285,3285,0
|
|
20231121,195200,651772600,3285,3285,3285,3285,0
|
|
20231121,195100,651772600,3285,3285,3285,3285,0
|
|
20231121,195000,651772600,3285,3285,3285,3285,0
|
|
20231121,194900,651772600,3285,3285,3285,3285,0
|
|
20231121,194800,651772600,3285,3285,3285,3285,0
|
|
20231121,194700,651772600,3285,3285,3285,3285,0
|
|
20231121,194600,651772600,3285,3285,3285,3285,0
|
|
20231121,194500,651772600,3285,3285,3285,3285,0
|
|
20231121,194400,651772600,3285,3285,3285,3285,0
|
|
20231121,194300,651772600,3285,3285,3285,3285,0
|
|
20231121,194200,651772600,3285,3285,3285,3285,0
|
|
20231121,194100,651772600,3285,3285,3285,3285,0
|
|
20231121,194000,651772600,3285,3285,3285,3285,0
|
|
20231121,193900,651772600,3285,3285,3285,3285,0
|
|
20231121,193800,651772600,3285,3285,3285,3285,0
|
|
20231121,193700,651772600,3285,3285,3285,3285,0
|
|
20231121,193600,651772600,3285,3285,3285,3285,0
|
|
20231121,193500,651772600,3285,3285,3285,3285,0
|
|
20231121,193400,651772600,3285,3285,3285,3285,5445
|
|
20231121,193300,651772600,3285,3285,3285,3285,0
|
|
20231121,193200,651772600,3285,3285,3285,3285,0
|
|
20231121,193100,651772600,3285,3285,3285,3285,0
|
|
20231121,193000,651772600,3285,3285,3285,3285,0
|
|
20231121,192900,651772600,3285,3285,3285,3285,0
|
|
20231121,192800,651772600,3285,3285,3285,3285,0
|
|
20231121,192700,651772600,3285,3285,3285,3285,0
|
|
20231121,192600,651772600,3285,3285,3285,3285,0
|
|
20231121,192500,651772600,3285,3285,3285,3285,0
|
|
20231121,192400,651772600,3285,3285,3285,3285,0
|
|
20231121,192300,651772600,3285,3285,3285,3285,0
|
|
20231121,192200,651772600,3285,3285,3285,3285,0
|
|
20231121,192100,651772600,3285,3285,3285,3285,0
|
|
20231121,192000,651772600,3285,3285,3285,3285,0
|
|
20231121,191900,651772600,3285,3285,3285,3285,0
|
|
20231121,191800,651772600,3285,3285,3285,3285,0
|
|
20231121,191700,651772600,3285,3285,3285,3285,0
|
|
20231121,191600,651772600,3285,3285,3285,3285,0
|
|
20231121,191500,651772600,3285,3285,3285,3285,0
|
|
20231121,191400,651772600,3285,3285,3285,3285,0
|
|
20231121,191300,651772600,3285,3285,3285,3285,0
|
|
20231121,191200,651772600,3285,3285,3285,3285,0
|
|
20231121,191100,651772600,3285,3285,3285,3285,0
|
|
20231121,191000,651772600,3285,3285,3285,3285,0
|
|
20231121,190900,651772600,3285,3285,3285,3285,0
|
|
20231121,190800,651772600,3285,3285,3285,3285,0
|
|
20231121,190700,651772600,3285,3285,3285,3285,0
|
|
20231121,190600,651772600,3285,3285,3285,3285,0
|
|
20231121,190500,651772600,3285,3285,3285,3285,0
|
|
20231121,190400,651772600,3285,3285,3285,3285,5445
|
|
20231121,190300,651772600,3285,3285,3285,3285,0
|
|
20231121,190200,651772600,3285,3285,3285,3285,0
|
|
20231121,190100,651772600,3285,3285,3285,3285,0
|
|
20231121,190000,651772600,3285,3285,3285,3285,0
|
|
20231121,185900,651772600,3285,3285,3285,3285,0
|
|
20231121,185800,651772600,3285,3285,3285,3285,0
|
|
20231121,185700,651772600,3285,3285,3285,3285,0
|
|
20231121,185600,651772600,3285,3285,3285,3285,0
|
|
20231121,185500,651772600,3285,3285,3285,3285,0
|
|
20231121,185400,651772600,3285,3285,3285,3285,0
|
|
20231121,185300,651772600,3285,3285,3285,3285,0
|
|
20231121,185200,651772600,3285,3285,3285,3285,0
|
|
20231121,185100,651772600,3285,3285,3285,3285,0
|
|
20231121,185000,651772600,3285,3285,3285,3285,0
|
|
20231121,184900,651772600,3285,3285,3285,3285,0
|
|
20231121,184800,651772600,3285,3285,3285,3285,0
|
|
20231121,184700,651772600,3285,3285,3285,3285,0
|
|
20231121,184600,651772600,3285,3285,3285,3285,0
|
|
20231121,184500,651772600,3285,3285,3285,3285,0
|
|
20231121,184400,651772600,3285,3285,3285,3285,0
|
|
20231121,184300,651772600,3285,3285,3285,3285,0
|
|
20231121,184200,651772600,3285,3285,3285,3285,0
|
|
20231121,184100,651772600,3285,3285,3285,3285,0
|
|
20231121,184000,651772600,3285,3285,3285,3285,0
|
|
20231121,183900,651772600,3285,3285,3285,3285,0
|
|
20231121,183800,651772600,3285,3285,3285,3285,0
|
|
20231121,183700,651772600,3285,3285,3285,3285,0
|
|
20231121,183600,651772600,3285,3285,3285,3285,0
|
|
20231121,183500,651772600,3285,3285,3285,3285,0
|
|
20231121,183400,651772600,3285,3285,3285,3285,5445
|
|
20231121,183300,651772600,3285,3285,3285,3285,0
|
|
20231121,183200,651772600,3285,3285,3285,3285,0
|
|
20231121,183100,651772600,3285,3285,3285,3285,0
|
|
20231121,183000,651772600,3285,3285,3285,3285,0
|
|
20231121,182900,651772600,3285,3285,3285,3285,0
|
|
20231121,182800,651772600,3285,3285,3285,3285,0
|
|
20231121,182700,651772600,3285,3285,3285,3285,0
|
|
20231121,182600,651772600,3285,3285,3285,3285,0
|
|
20231121,182500,651772600,3285,3285,3285,3285,0
|
|
20231121,182400,651772600,3285,3285,3285,3285,0
|
|
20231121,182300,651772600,3285,3285,3285,3285,0
|
|
20231121,182200,651772600,3285,3285,3285,3285,0
|
|
20231121,182100,651772600,3285,3285,3285,3285,0
|
|
20231121,182000,651772600,3285,3285,3285,3285,0
|
|
20231121,181900,651772600,3285,3285,3285,3285,0
|
|
20231121,181800,651772600,3285,3285,3285,3285,0
|
|
20231121,181700,651772600,3285,3285,3285,3285,0
|
|
20231121,181600,651772600,3285,3285,3285,3285,0
|
|
20231121,181500,651772600,3285,3285,3285,3285,0
|
|
20231121,181400,651772600,3285,3285,3285,3285,0
|
|
20231121,181300,651772600,3285,3285,3285,3285,0
|
|
20231121,181200,651772600,3285,3285,3285,3285,0
|
|
20231121,181100,651772600,3285,3285,3285,3285,0
|
|
20231121,181000,651772600,3285,3285,3285,3285,0
|
|
20231121,180900,651772600,3285,3285,3285,3285,0
|
|
20231121,180800,651772600,3285,3285,3285,3285,0
|
|
20231121,180700,651772600,3285,3285,3285,3285,0
|
|
20231121,180600,651772600,3285,3285,3285,3285,0
|
|
20231121,180500,651772600,3285,3285,3285,3285,0
|
|
20231121,180400,651772600,3285,3285,3285,3285,5445
|
|
20231121,180300,651772600,3285,3285,3285,3285,0
|
|
20231121,180200,651772600,3285,3285,3285,3285,0
|
|
20231121,180100,651772600,3285,3285,3285,3285,0
|
|
20231121,180000,651772600,3285,3285,3285,3285,0
|
|
20231121,175900,651772600,3285,3285,3285,3285,0
|
|
20231121,175800,651772600,3285,3285,3285,3285,0
|
|
20231121,175700,651772600,3285,3285,3285,3285,0
|
|
20231121,175600,651772600,3285,3285,3285,3285,0
|
|
20231121,175500,651772600,3285,3285,3285,3285,0
|
|
20231121,175400,651772600,3285,3285,3285,3285,0
|
|
20231121,175300,651772600,3285,3285,3285,3285,0
|
|
20231121,175200,651772600,3285,3285,3285,3285,0
|
|
20231121,175100,651772600,3285,3285,3285,3285,0
|
|
20231121,175000,651772600,3285,3285,3285,3285,0
|
|
20231121,174900,651772600,3285,3285,3285,3285,0
|
|
20231121,174800,651772600,3285,3285,3285,3285,0
|
|
20231121,174700,651772600,3285,3285,3285,3285,0
|
|
20231121,174600,651772600,3285,3285,3285,3285,0
|
|
20231121,174500,651772600,3285,3285,3285,3285,0
|
|
20231121,174400,651772600,3285,3285,3285,3285,0
|
|
20231121,174300,651772600,3285,3285,3285,3285,0
|
|
20231121,174200,651772600,3285,3285,3285,3285,0
|
|
20231121,174100,651772600,3285,3285,3285,3285,0
|
|
20231121,174000,651772600,3285,3285,3285,3285,0
|
|
20231121,173900,651772600,3285,3285,3285,3285,0
|
|
20231121,173800,651772600,3285,3285,3285,3285,0
|
|
20231121,173700,651772600,3285,3285,3285,3285,0
|
|
20231121,173600,651772600,3285,3285,3285,3285,0
|
|
20231121,173500,651772600,3285,3285,3285,3285,0
|
|
20231121,173400,651772600,3285,3285,3285,3285,5445
|
|
20231121,173300,651772600,3285,3285,3285,3285,0
|
|
20231121,173200,651772600,3285,3285,3285,3285,0
|
|
20231121,173100,651772600,3285,3285,3285,3285,0
|
|
20231121,173000,651772600,3285,3285,3285,3285,0
|
|
20231121,172900,651772600,3285,3285,3285,3285,0
|
|
20231121,172800,651772600,3285,3285,3285,3285,0
|
|
20231121,172700,651772600,3285,3285,3285,3285,0
|
|
20231121,172600,651772600,3285,3285,3285,3285,0
|
|
20231121,172500,651772600,3285,3285,3285,3285,0
|
|
20231121,172400,651772600,3285,3285,3285,3285,0
|
|
20231121,172300,651772600,3285,3285,3285,3285,0
|
|
20231121,172200,651772600,3285,3285,3285,3285,0
|
|
20231121,172100,651772600,3285,3285,3285,3285,0
|
|
20231121,172000,651772600,3285,3285,3285,3285,0
|
|
20231121,171900,651772600,3285,3285,3285,3285,0
|
|
20231121,171800,651772600,3285,3285,3285,3285,0
|
|
20231121,171700,651772600,3285,3285,3285,3285,0
|
|
20231121,171600,651772600,3285,3285,3285,3285,0
|
|
20231121,171500,651772600,3285,3285,3285,3285,0
|
|
20231121,171400,651772600,3285,3285,3285,3285,0
|
|
20231121,171300,651772600,3285,3285,3285,3285,0
|
|
20231121,171200,651772600,3285,3285,3285,3285,0
|
|
20231121,171100,651772600,3285,3285,3285,3285,0
|
|
20231121,171000,651772600,3285,3285,3285,3285,0
|
|
20231121,170900,651772600,3285,3285,3285,3285,0
|
|
20231121,170800,651772600,3285,3285,3285,3285,0
|
|
20231121,170700,651772600,3285,3285,3285,3285,0
|
|
20231121,170600,651772600,3285,3285,3285,3285,0
|
|
20231121,170500,651772600,3285,3285,3285,3285,0
|
|
20231121,170400,651772600,3285,3285,3285,3285,5445
|
|
20231121,170300,651772600,3285,3285,3285,3285,0
|
|
20231121,170200,651772600,3285,3285,3285,3285,0
|
|
20231121,170100,651772600,3285,3285,3285,3285,0
|
|
20231121,170000,651772600,3285,3285,3285,3285,0
|
|
20231121,165900,651772600,3285,3285,3285,3285,0
|
|
20231121,165800,651772600,3285,3285,3285,3285,0
|
|
20231121,165700,651772600,3285,3285,3285,3285,0
|
|
20231121,165600,651772600,3285,3285,3285,3285,0
|
|
20231121,165500,651772600,3285,3285,3285,3285,0
|
|
20231121,165400,651772600,3285,3285,3285,3285,0
|
|
20231121,165300,651772600,3285,3285,3285,3285,0
|
|
20231121,165200,651772600,3285,3285,3285,3285,0
|
|
20231121,165100,651772600,3285,3285,3285,3285,0
|
|
20231121,165000,651772600,3285,3285,3285,3285,0
|
|
20231121,164900,651772600,3285,3285,3285,3285,0
|
|
20231121,164800,651772600,3285,3285,3285,3285,0
|
|
20231121,164700,651772600,3285,3285,3285,3285,0
|
|
20231121,164600,651772600,3285,3285,3285,3285,0
|
|
20231121,164500,651772600,3285,3285,3285,3285,0
|
|
20231121,164400,651772600,3285,3285,3285,3285,0
|
|
20231121,164300,651772600,3285,3285,3285,3285,0
|
|
20231121,164200,651772600,3285,3285,3285,3285,0
|
|
20231121,164100,651772600,3285,3285,3285,3285,0
|
|
20231121,164000,651772600,3285,3285,3285,3285,0
|
|
20231121,163900,651772600,3285,3285,3285,3285,0
|
|
20231121,163800,651772600,3285,3285,3285,3285,0
|
|
20231121,163700,651772600,3285,3285,3285,3285,0
|
|
20231121,163600,651772600,3285,3285,3285,3285,0
|
|
20231121,163500,651772600,3285,3285,3285,3285,0
|
|
20231121,163400,651772600,3285,3285,3285,3285,5445
|
|
20231121,163300,651772600,3285,3285,3285,3285,0
|
|
20231121,163200,651772600,3285,3285,3285,3285,0
|
|
20231121,163100,651772600,3285,3285,3285,3285,0
|
|
20231121,163000,651772600,3285,3285,3285,3285,0
|
|
20231121,162900,651772600,3285,3285,3285,3285,0
|
|
20231121,162800,651772600,3285,3285,3285,3285,0
|
|
20231121,162700,651772600,3285,3285,3285,3285,0
|
|
20231121,162600,651772600,3285,3285,3285,3285,0
|
|
20231121,162500,651772600,3285,3285,3285,3285,0
|
|
20231121,162400,651772600,3285,3285,3285,3285,0
|
|
20231121,162300,651772600,3285,3285,3285,3285,0
|
|
20231121,162200,651772600,3285,3285,3285,3285,0
|
|
20231121,162100,651772600,3285,3285,3285,3285,0
|
|
20231121,162000,651772600,3285,3285,3285,3285,0
|
|
20231121,161900,651772600,3285,3285,3285,3285,0
|
|
20231121,161800,651772600,3285,3285,3285,3285,0
|
|
20231121,161700,651772600,3285,3285,3285,3285,0
|
|
20231121,161600,651772600,3285,3285,3285,3285,0
|
|
20231121,161500,651772600,3285,3285,3285,3285,0
|
|
20231121,161400,651772600,3285,3285,3285,3285,0
|
|
20231121,161300,651772600,3285,3285,3285,3285,0
|
|
20231121,161200,651772600,3285,3285,3285,3285,0
|
|
20231121,161100,651772600,3285,3285,3285,3285,0
|
|
20231121,161000,651772600,3285,3285,3285,3285,0
|
|
20231121,160900,651772600,3285,3285,3285,3285,0
|
|
20231121,160800,651772600,3285,3285,3285,3285,0
|
|
20231121,160700,651772600,3285,3285,3285,3285,0
|
|
20231121,160600,651772600,3285,3285,3285,3285,0
|
|
20231121,160500,651772600,3285,3285,3285,3285,0
|
|
20231121,160400,651772600,3285,3285,3285,3285,5445
|
|
20231121,160300,651772600,3285,3285,3285,3285,0
|
|
20231121,160200,651772600,3285,3285,3285,3285,0
|
|
20231121,160100,651772600,3285,3285,3285,3285,0
|
|
20231121,160000,651772600,3285,3285,3285,3285,0
|
|
20231121,155900,651772600,3285,3285,3285,3285,0
|
|
20231121,155800,651772600,3285,3285,3285,3285,0
|
|
20231121,155700,651772600,3285,3285,3285,3285,0
|
|
20231121,155600,651772600,3285,3285,3285,3285,0
|
|
20231121,155500,651772600,3285,3285,3285,3285,0
|
|
20231121,155400,651772600,3285,3285,3285,3285,0
|
|
20231121,155300,651772600,3285,3285,3285,3285,0
|
|
20231121,155200,651772600,3285,3285,3285,3285,0
|
|
20231121,155100,651772600,3285,3285,3285,3285,0
|
|
20231121,155000,651772600,3285,3285,3285,3285,0
|
|
20231121,154900,651772600,3285,3285,3285,3285,0
|
|
20231121,154800,651772600,3285,3285,3285,3285,0
|
|
20231121,154700,651772600,3285,3285,3285,3285,0
|
|
20231121,154600,651772600,3285,3285,3285,3285,0
|
|
20231121,154500,651772600,3285,3285,3285,3285,0
|
|
20231121,154400,651772600,3285,3285,3285,3285,0
|
|
20231121,154300,651772600,3285,3285,3285,3285,0
|
|
20231121,154200,651772600,3285,3285,3285,3285,0
|
|
20231121,154100,651772600,3285,3285,3285,3285,0
|
|
20231121,154000,651772600,3285,3285,3285,3285,0
|
|
20231121,153900,651772600,3285,3285,3285,3285,0
|
|
20231121,153800,651772600,3285,3285,3285,3285,0
|
|
20231121,153700,651772600,3285,3285,3285,3285,0
|
|
20231121,153600,651772600,3285,3285,3285,3285,0
|
|
20231121,153500,651772600,3285,3285,3285,3285,0
|
|
20231121,153400,651772600,3285,3285,3285,3285,5445
|
|
20231121,153300,651772600,3285,3285,3285,3285,0
|
|
20231121,153200,651772600,3285,3285,3285,3285,0
|
|
20231121,153100,651772600,3285,3285,3285,3285,0
|
|
20231121,153000,651772600,3285,3285,3285,3285,5445
|
|
20231121,152900,633885775,3285,3285,3285,3285,0
|
|
20231121,152800,633885775,3285,3285,3285,3285,0
|
|
20231121,152700,633885775,3285,3285,3285,3285,0
|
|
20231121,152600,633885775,3285,3285,3285,3285,0
|
|
20231121,152500,633885775,3285,3285,3285,3285,0
|
|
20231121,152400,633885775,3285,3285,3285,3285,0
|
|
20231121,152300,633885775,3285,3285,3285,3285,0
|
|
20231121,152200,633885775,3285,3285,3285,3285,0
|
|
20231121,152100,633885775,3285,3285,3285,3285,0
|
|
20231121,152000,633885775,3285,3285,3285,3285,0
|
|
20231121,151900,633885775,3285,3280,3285,3280,6
|
|
20231121,151800,633866090,3280,3280,3280,3280,41
|
|
20231121,151700,633731610,3280,3280,3280,3280,185
|
|
20231121,151600,633124810,3280,3275,3285,3275,475
|
|
20231121,151500,631566935,3280,3275,3280,3275,443
|
|
20231121,151400,630113915,3280,3280,3280,3280,539
|
|
20231121,151300,628345995,3280,3280,3280,3280,10
|
|
20231121,151200,628313195,3280,3280,3280,3280,32
|
|
20231121,151100,628208235,3280,3280,3280,3280,605
|
|
20231121,151000,626223835,3280,3280,3280,3280,248
|
|
20231121,150900,625410395,3280,3280,3280,3280,1812
|
|
20231121,150800,619467035,3280,3280,3285,3280,37
|
|
20231121,150700,619345570,3285,3285,3285,3285,4
|
|
20231121,150600,619332430,3285,3285,3285,3285,11
|
|
20231121,150500,619296295,3280,3280,3280,3280,62
|
|
20231121,150400,619092935,3280,3280,3280,3280,42
|
|
20231121,150300,618955175,3280,3280,3280,3280,0
|
|
20231121,150200,618955175,3280,3280,3280,3280,100
|
|
20231121,150100,618627175,3280,3280,3280,3280,486
|
|
20231121,150000,617033095,3280,3280,3280,3275,165
|
|
20231121,145900,616492340,3280,3280,3280,3280,179
|
|
20231121,145800,615905220,3280,3280,3285,3275,26
|
|
20231121,145700,615819965,3280,3280,3280,3280,0
|
|
20231121,145600,615819965,3280,3280,3280,3280,1614
|
|
20231121,145500,610526045,3280,3280,3280,3280,5
|
|
20231121,145400,610509645,3280,3280,3280,3280,87
|
|
20231121,145300,610224285,3280,3285,3285,3280,582
|
|
20231121,145200,608315075,3285,3285,3285,3280,28
|
|
20231121,145100,608223105,3285,3285,3285,3285,10
|
|
20231121,145000,608190255,3280,3280,3285,3280,171
|
|
20231121,144900,607629370,3280,3275,3280,3275,156
|
|
20231121,144800,607117695,3275,3275,3275,3275,2
|
|
20231121,144700,607111145,3270,3270,3270,3270,0
|
|
20231121,144600,607111145,3270,3270,3270,3270,0
|
|
20231121,144500,607111145,3270,3275,3275,3270,23
|
|
20231121,144400,607035860,3270,3275,3275,3270,1354
|
|
20231121,144300,602603260,3275,3280,3280,3275,947
|
|
20231121,144200,599501810,3280,3280,3280,3280,6
|
|
20231121,144100,599482130,3280,3280,3280,3280,105
|
|
20231121,144000,599137730,3280,3280,3280,3280,350
|
|
20231121,143900,597989730,3280,3280,3280,3280,1
|
|
20231121,143800,597986450,3275,3275,3275,3275,5
|
|
20231121,143700,597970075,3280,3275,3280,3275,53
|
|
20231121,143600,597796335,3280,3275,3280,3275,1913
|
|
20231121,143500,591529760,3275,3280,3280,3275,3311
|
|
20231121,143400,580673680,3285,3285,3285,3285,0
|
|
20231121,143300,580673680,3285,3285,3285,3285,2
|
|
20231121,143200,580667110,3285,3285,3285,3285,301
|
|
20231121,143100,579678325,3285,3285,3285,3285,33
|
|
20231121,143000,579569920,3285,3285,3285,3285,0
|
|
20231121,142900,579569920,3285,3285,3285,3285,1
|
|
20231121,142800,579566635,3285,3285,3285,3285,0
|
|
20231121,142700,579566635,3285,3285,3285,3285,16
|
|
20231121,142600,579514075,3285,3280,3285,3280,95
|
|
20231121,142500,579202450,3290,3290,3290,3290,0
|
|
20231121,142400,579202450,3290,3290,3290,3290,15
|
|
20231121,142300,579153100,3290,3290,3290,3290,1
|
|
20231121,142200,579149810,3290,3290,3290,3290,7
|
|
20231121,142100,579126780,3290,3280,3290,3280,51
|
|
20231121,142000,578959490,3290,3290,3290,3290,148
|
|
20231121,141900,578472570,3280,3280,3280,3280,0
|
|
20231121,141800,578472570,3280,3280,3290,3280,201
|
|
20231121,141700,577813280,3280,3280,3280,3280,300
|
|
20231121,141600,576829280,3280,3280,3280,3280,1676
|
|
20231121,141500,571332000,3280,3280,3280,3280,151
|
|
20231121,141400,570836720,3285,3285,3285,3285,1
|
|
20231121,141300,570833435,3285,3285,3285,3285,200
|
|
20231121,141200,570176435,3285,3285,3285,3285,405
|
|
20231121,141100,568846010,3290,3290,3290,3290,1
|
|
20231121,141000,568842720,3290,3290,3290,3290,101
|
|
20231121,140900,568510430,3285,3290,3290,3285,294
|
|
20231121,140800,567543765,3290,3290,3290,3290,248
|
|
20231121,140700,566727845,3290,3290,3290,3290,1
|
|
20231121,140600,566724555,3285,3285,3285,3285,56
|
|
20231121,140500,566540595,3285,3285,3285,3285,196
|
|
20231121,140400,565896735,3285,3285,3285,3285,913
|
|
20231121,140300,562897530,3285,3285,3285,3285,245
|
|
20231121,140200,562092705,3285,3285,3285,3285,20
|
|
20231121,140100,562027005,3285,3285,3285,3285,105
|
|
20231121,140000,561682080,3280,3280,3280,3280,54
|
|
20231121,135900,561504960,3280,3280,3280,3280,41
|
|
20231121,135800,561370480,3285,3285,3285,3280,24
|
|
20231121,135700,561291740,3275,3280,3280,3275,565
|
|
20231121,135600,559440820,3280,3280,3280,3280,201
|
|
20231121,135500,558781540,3280,3280,3280,3280,10
|
|
20231121,135400,558748740,3280,3280,3280,3280,140
|
|
20231121,135300,558289540,3280,3280,3280,3280,106
|
|
20231121,135200,557941860,3275,3275,3275,3275,2292
|
|
20231121,135100,550435560,3275,3280,3280,3275,273
|
|
20231121,135000,549541235,3270,3280,3280,3270,14000
|
|
20231121,134900,503695565,3285,3285,3285,3285,0
|
|
20231121,134800,503695565,3285,3285,3285,3285,608
|
|
20231121,134700,501698285,3280,3280,3280,3280,280
|
|
20231121,134600,500779885,3285,3285,3285,3285,0
|
|
20231121,134500,500779885,3285,3285,3285,3285,3
|
|
20231121,134400,500770030,3285,3285,3285,3285,33
|
|
20231121,134300,500661625,3285,3285,3285,3285,22
|
|
20231121,134200,500589355,3285,3285,3285,3285,252
|
|
20231121,134100,499761535,3285,3285,3285,3285,0
|
|
20231121,134000,499761535,3285,3285,3285,3285,0
|
|
20231121,133900,499761535,3285,3285,3285,3285,0
|
|
20231121,133800,499761535,3285,3285,3285,3285,255
|
|
20231121,133700,498923860,3285,3285,3285,3285,309
|
|
20231121,133600,497908795,3285,3285,3285,3285,83
|
|
20231121,133500,497636140,3285,3290,3290,3285,136
|
|
20231121,133400,497188875,3290,3290,3290,3290,0
|
|
20231121,133300,497188875,3290,3280,3290,3280,2
|
|
20231121,133200,497182305,3280,3280,3280,3280,100
|
|
20231121,133100,496854305,3285,3280,3285,3280,380
|
|
20231121,133000,495607405,3285,3285,3285,3285,7
|
|
20231121,132900,495584410,3285,3285,3285,3285,29
|
|
20231121,132800,495489145,3285,3285,3285,3285,20
|
|
20231121,132700,495423445,3285,3280,3285,3280,216
|
|
20231121,132600,494713945,3285,3285,3285,3285,117
|
|
20231121,132500,494329600,3290,3285,3290,3285,212
|
|
20231121,132400,493633165,3285,3290,3290,3285,52
|
|
20231121,132300,493462095,3290,3290,3290,3290,6
|
|
20231121,132200,493442355,3290,3290,3290,3290,0
|
|
20231121,132100,493442355,3290,3290,3290,3290,2292
|
|
20231121,132000,485901675,3290,3290,3290,3290,2
|
|
20231121,131900,485895095,3285,3285,3285,3285,100
|
|
20231121,131800,485566595,3285,3285,3285,3285,0
|
|
20231121,131700,485566595,3285,3285,3285,3285,142
|
|
20231121,131600,485100125,3285,3285,3285,3285,793
|
|
20231121,131500,482495120,3285,3285,3285,3285,4
|
|
20231121,131400,482481980,3285,3285,3285,3285,304
|
|
20231121,131300,481483340,3285,3285,3285,3285,30
|
|
20231121,131200,481384790,3285,3285,3285,3285,300
|
|
20231121,131100,480399290,3280,3280,3285,3280,364
|
|
20231121,131000,479203870,3280,3285,3285,3280,42
|
|
20231121,130900,479065930,3285,3285,3285,3285,10
|
|
20231121,130800,479033080,3280,3280,3280,3280,1224
|
|
20231121,130700,475018360,3285,3285,3285,3285,165
|
|
20231121,130600,474476335,3290,3290,3290,3290,25
|
|
20231121,130500,474394085,3290,3290,3290,3290,3
|
|
20231121,130400,474384215,3290,3285,3290,3285,505
|
|
20231121,130300,472725265,3290,3290,3290,3290,50
|
|
20231121,130200,472560765,3280,3285,3285,3280,192
|
|
20231121,130100,471930655,3285,3285,3285,3285,0
|
|
20231121,130000,471930655,3285,3290,3290,3285,1022
|
|
20231121,125900,468568385,3290,3290,3290,3285,503
|
|
20231121,125800,466916015,3285,3285,3285,3285,5
|
|
20231121,125700,466899590,3285,3285,3285,3285,0
|
|
20231121,125600,466899590,3285,3285,3285,3285,151
|
|
20231121,125500,466403555,3290,3290,3290,3285,1973
|
|
20231121,125400,459912505,3290,3290,3290,3290,0
|
|
20231121,125300,459912505,3290,3290,3290,3290,900
|
|
20231121,125200,456951505,3290,3290,3290,3290,51
|
|
20231121,125100,456783715,3290,3285,3290,3285,122
|
|
20231121,125000,456382915,3285,3285,3285,3285,41
|
|
20231121,124900,456248230,3285,3285,3285,3285,0
|
|
20231121,124800,456248230,3285,3285,3285,3285,43
|
|
20231121,124700,456106975,3285,3285,3285,3285,3
|
|
20231121,124600,456097120,3285,3285,3285,3285,1
|
|
20231121,124500,456093835,3285,3285,3285,3285,11
|
|
20231121,124400,456057700,3285,3285,3285,3285,361
|
|
20231121,124300,454871815,3285,3285,3285,3285,539
|
|
20231121,124200,453101200,3285,3285,3285,3285,1
|
|
20231121,124100,453097915,3285,3285,3285,3285,568
|
|
20231121,124000,451232035,3280,3285,3285,3280,52
|
|
20231121,123900,451061415,3285,3285,3285,3285,43
|
|
20231121,123800,450920160,3285,3285,3285,3285,0
|
|
20231121,123700,450920160,3285,3285,3285,3285,51
|
|
20231121,123600,450752625,3280,3280,3280,3280,86
|
|
20231121,123500,450470545,3280,3285,3285,3280,453
|
|
20231121,123400,448984700,3285,3285,3285,3285,1
|
|
20231121,123300,448981415,3285,3285,3285,3285,203
|
|
20231121,123200,448314560,3285,3285,3285,3285,10
|
|
20231121,123100,448281710,3285,3285,3285,3280,203
|
|
20231121,123000,447615860,3280,3280,3280,3280,562
|
|
20231121,122900,445772500,3285,3280,3285,3280,58
|
|
20231121,122800,445582220,3285,3285,3285,3285,50
|
|
20231121,122700,445417970,3285,3285,3285,3285,11
|
|
20231121,122600,445381835,3285,3285,3285,3285,90
|
|
20231121,122500,445086185,3285,3285,3285,3285,308
|
|
20231121,122400,444074405,3285,3285,3285,3285,252
|
|
20231121,122300,443246585,3285,3285,3285,3285,10
|
|
20231121,122200,443213735,3285,3280,3285,3280,2333
|
|
20231121,122100,435558850,3280,3285,3285,3280,1950
|
|
20231121,122000,429162800,3285,3285,3285,3285,540
|
|
20231121,121900,427388900,3285,3285,3285,3285,213
|
|
20231121,121800,426689195,3285,3285,3285,3285,90
|
|
20231121,121700,426393545,3280,3280,3280,3280,0
|
|
20231121,121600,426393545,3280,3285,3285,3280,2008
|
|
20231121,121500,419797280,3285,3285,3285,3285,1289
|
|
20231121,121400,415562915,3285,3285,3285,3285,200
|
|
20231121,121300,414905915,3280,3280,3280,3280,0
|
|
20231121,121200,414905915,3280,3280,3280,3280,50
|
|
20231121,121100,414741915,3280,3285,3285,3280,119
|
|
20231121,121000,414351500,3285,3285,3285,3285,679
|
|
20231121,120900,412120985,3285,3285,3285,3285,847
|
|
20231121,120800,409338590,3285,3285,3285,3285,101
|
|
20231121,120700,409006805,3285,3285,3285,3285,10
|
|
20231121,120600,408973955,3280,3280,3280,3280,0
|
|
20231121,120500,408973955,3280,3280,3285,3280,115
|
|
20231121,120400,408596255,3285,3285,3285,3285,116
|
|
20231121,120300,408215195,3285,3285,3285,3285,456
|
|
20231121,120200,406717235,3285,3285,3285,3285,263
|
|
20231121,120100,405853280,3285,3285,3285,3285,1000
|
|
20231121,120000,402568280,3285,3285,3285,3285,41
|
|
20231121,115900,402433595,3285,3285,3285,3285,0
|
|
20231121,115800,402433595,3285,3285,3285,3285,0
|
|
20231121,115700,402433595,3285,3285,3285,3285,187
|
|
20231121,115600,401819300,3290,3290,3290,3290,0
|
|
20231121,115500,401819300,3290,3285,3290,3285,415
|
|
20231121,115400,400455950,3290,3290,3290,3290,96
|
|
20231121,115300,400140110,3290,3290,3290,3290,21
|
|
20231121,115200,400071020,3285,3285,3285,3285,0
|
|
20231121,115100,400071020,3285,3285,3285,3285,0
|
|
20231121,115000,400071020,3285,3285,3285,3285,92
|
|
20231121,114900,399768800,3285,3285,3285,3285,52
|
|
20231121,114800,399597980,3280,3280,3280,3280,214
|
|
20231121,114700,398896060,3280,3290,3290,3280,286
|
|
20231121,114600,397956780,3290,3290,3290,3290,0
|
|
20231121,114500,397956780,3290,3290,3290,3290,140
|
|
20231121,114400,397496180,3290,3290,3290,3290,51
|
|
20231121,114300,397328390,3290,3280,3290,3270,7563
|
|
20231121,114200,372557200,3290,3295,3295,3280,2600
|
|
20231121,114100,364026495,3285,3290,3290,3285,4100
|
|
20231121,114000,350556355,3295,3295,3295,3295,2
|
|
20231121,113900,350549765,3290,3295,3295,3290,1207
|
|
20231121,113800,346578235,3290,3290,3295,3290,2142
|
|
20231121,113700,339530265,3290,3290,3290,3290,0
|
|
20231121,113600,339530265,3290,3295,3295,3290,37
|
|
20231121,113500,339408380,3295,3295,3295,3290,15
|
|
20231121,113400,339359005,3295,3295,3295,3295,13
|
|
20231121,113300,339316170,3295,3295,3295,3295,1
|
|
20231121,113200,339312875,3295,3295,3295,3295,0
|
|
20231121,113100,339312875,3295,3295,3295,3295,12
|
|
20231121,113000,339273335,3290,3295,3295,3290,27
|
|
20231121,112900,339184375,3290,3290,3290,3290,2
|
|
20231121,112800,339177795,3295,3295,3295,3295,110
|
|
20231121,112700,338815345,3295,3295,3295,3295,500
|
|
20231121,112600,337167845,3295,3295,3295,3295,390
|
|
20231121,112500,335882795,3295,3295,3295,3295,0
|
|
20231121,112400,335882795,3295,3295,3295,3295,0
|
|
20231121,112300,335882795,3295,3295,3295,3295,0
|
|
20231121,112200,335882795,3295,3295,3295,3295,35
|
|
20231121,112100,335767470,3295,3295,3295,3295,6
|
|
20231121,112000,335747700,3295,3295,3295,3295,0
|
|
20231121,111900,335747700,3295,3295,3295,3295,163
|
|
20231121,111800,335210615,3295,3295,3295,3295,300
|
|
20231121,111700,334222115,3290,3290,3290,3290,0
|
|
20231121,111600,334222115,3290,3290,3290,3290,0
|
|
20231121,111500,334222115,3290,3290,3290,3290,0
|
|
20231121,111400,334222115,3290,3300,3300,3290,310
|
|
20231121,111300,333202115,3295,3295,3295,3295,38
|
|
20231121,111200,333076905,3295,3290,3295,3290,947
|
|
20231121,111100,329961210,3290,3295,3295,3290,951
|
|
20231121,111000,326827675,3295,3295,3295,3295,126
|
|
20231121,110900,326412505,3295,3295,3295,3295,0
|
|
20231121,110800,326412505,3295,3295,3295,3295,48
|
|
20231121,110700,326254345,3295,3295,3295,3295,0
|
|
20231121,110600,326254345,3295,3295,3295,3295,31
|
|
20231121,110500,326152200,3300,3300,3300,3300,1
|
|
20231121,110400,326148900,3295,3295,3295,3295,0
|
|
20231121,110300,326148900,3295,3300,3300,3295,957
|
|
20231121,110200,322992550,3295,3295,3295,3295,0
|
|
20231121,110100,322992550,3295,3295,3295,3295,50
|
|
20231121,110000,322827800,3295,3295,3295,3295,1000
|
|
20231121,105900,319532800,3300,3300,3300,3300,0
|
|
20231121,105800,319532800,3300,3300,3300,3300,450
|
|
20231121,105700,318047800,3295,3295,3295,3295,0
|
|
20231121,105600,318047800,3295,3295,3295,3295,51
|
|
20231121,105500,317879755,3295,3295,3295,3295,0
|
|
20231121,105400,317879755,3295,3295,3295,3295,0
|
|
20231121,105300,317879755,3295,3295,3295,3295,636
|
|
20231121,105200,315784135,3300,3300,3300,3295,102
|
|
20231121,105100,315448035,3300,3300,3300,3300,646
|
|
20231121,105000,313316235,3300,3300,3300,3300,150
|
|
20231121,104900,312821235,3300,3300,3300,3300,100
|
|
20231121,104800,312491235,3300,3300,3300,3300,0
|
|
20231121,104700,312491235,3300,3300,3300,3300,100
|
|
20231121,104600,312161235,3290,3295,3295,3290,1959
|
|
20231121,104500,305711060,3295,3295,3295,3295,100
|
|
20231121,104400,305381560,3300,3300,3300,3300,100
|
|
20231121,104300,305051560,3295,3295,3295,3295,106
|
|
20231121,104200,304702290,3295,3300,3300,3295,955
|
|
20231121,104100,301555465,3295,3295,3295,3295,1154
|
|
20231121,104000,297753035,3295,3295,3295,3295,200
|
|
20231121,103900,297094035,3295,3295,3295,3295,1860
|
|
20231121,103800,290965335,3300,3300,3300,3295,612
|
|
20231121,103700,288946235,3295,3300,3300,3295,1742
|
|
20231121,103600,283197665,3300,3300,3300,3300,70
|
|
20231121,103500,282966665,3300,3300,3300,3300,120
|
|
20231121,103400,282570665,3300,3305,3305,3300,140
|
|
20231121,103300,282108535,3305,3305,3305,3305,1
|
|
20231121,103200,282105230,3300,3300,3300,3300,100
|
|
20231121,103100,281775230,3305,3305,3305,3305,25
|
|
20231121,103000,281692605,3305,3305,3305,3305,8
|
|
20231121,102900,281666165,3305,3305,3305,3305,600
|
|
20231121,102800,279683165,3300,3300,3300,3300,230
|
|
20231121,102700,278924165,3300,3300,3300,3300,75
|
|
20231121,102600,278676665,3295,3295,3295,3295,0
|
|
20231121,102500,278676665,3295,3295,3295,3295,400
|
|
20231121,102400,277358665,3295,3295,3295,3295,413
|
|
20231121,102300,275997830,3305,3295,3305,3295,882
|
|
20231121,102200,273087505,3300,3300,3300,3300,32
|
|
20231121,102100,272981905,3305,3305,3305,3305,5
|
|
20231121,102000,272965380,3295,3295,3295,3295,100
|
|
20231121,101900,272635880,3295,3305,3305,3295,609
|
|
20231121,101800,270628735,3295,3305,3305,3295,1427
|
|
20231121,101700,265914560,3305,3305,3305,3305,1
|
|
20231121,101600,265911255,3295,3295,3295,3295,0
|
|
20231121,101500,265911255,3295,3300,3300,3295,200
|
|
20231121,101400,265251525,3305,3305,3305,3305,1350
|
|
20231121,101300,260789775,3305,3305,3305,3305,101
|
|
20231121,101200,260455970,3300,3305,3305,3300,22
|
|
20231121,101100,260383335,3305,3305,3305,3305,0
|
|
20231121,101000,260383335,3305,3305,3305,3305,78
|
|
20231121,100900,260125545,3305,3305,3305,3305,638
|
|
20231121,100800,258016955,3305,3305,3305,3305,40
|
|
20231121,100700,257884755,3305,3310,3310,3305,222
|
|
20231121,100600,257150795,3310,3305,3310,3300,260
|
|
20231121,100500,256291685,3310,3300,3315,3300,5126
|
|
20231121,100400,239342265,3305,3300,3305,3300,2120
|
|
20231121,100300,232345740,3290,3295,3300,3290,1215
|
|
20231121,100200,228346790,3295,3295,3295,3295,1514
|
|
20231121,100100,223358160,3290,3290,3290,3290,300
|
|
20231121,100000,222371160,3290,3290,3290,3290,75
|
|
20231121,095900,222124410,3295,3295,3295,3295,2125
|
|
20231121,095800,215122535,3295,3290,3295,3290,488
|
|
20231121,095700,213514675,3295,3295,3295,3295,100
|
|
20231121,095600,213185175,3295,3295,3295,3295,0
|
|
20231121,095500,213185175,3295,3295,3295,3295,99
|
|
20231121,095400,212858970,3295,3295,3295,3295,57
|
|
20231121,095300,212671155,3290,3290,3290,3290,1
|
|
20231121,095200,212667865,3285,3285,3285,3285,0
|
|
20231121,095100,212667865,3285,3285,3285,3285,1020
|
|
20231121,095000,209317165,3285,3285,3285,3280,5079
|
|
20231121,094900,192635755,3285,3290,3290,3285,27
|
|
20231121,094800,192547055,3295,3290,3295,3290,3001
|
|
20231121,094700,182670985,3285,3290,3290,3285,383
|
|
20231121,094600,181412780,3290,3290,3290,3290,228
|
|
20231121,094500,180662660,3290,3290,3290,3290,250
|
|
20231121,094400,179840160,3285,3280,3285,3280,366
|
|
20231121,094300,178637915,3285,3285,3285,3285,1277
|
|
20231121,094200,174442970,3290,3290,3290,3290,50
|
|
20231121,094100,174278470,3290,3285,3290,3285,6984
|
|
20231121,094000,151332020,3285,3285,3285,3285,3010
|
|
20231121,093900,141444170,3290,3280,3290,3280,4102
|
|
20231121,093800,127983590,3280,3290,3290,3280,35
|
|
20231121,093700,127868760,3280,3285,3285,3280,3071
|
|
20231121,093600,117795805,3280,3285,3285,3280,1170
|
|
20231121,093500,113957270,3285,3285,3285,3285,283
|
|
20231121,093400,113027615,3285,3295,3295,3285,85
|
|
20231121,093300,112748010,3295,3295,3295,3295,5
|
|
20231121,093200,112731535,3295,3295,3295,3290,20
|
|
20231121,093100,112665640,3295,3290,3295,3290,169
|
|
20231121,093000,112109610,3290,3290,3290,3290,373
|
|
20231121,092900,110882440,3275,3290,3290,3275,10
|
|
20231121,092800,110849660,3275,3280,3290,3275,653
|
|
20231121,092700,108707850,3280,3280,3280,3275,257
|
|
20231121,092600,107865390,3280,3280,3280,3280,200
|
|
20231121,092500,107209390,3275,3280,3280,3275,161
|
|
20231121,092400,106682110,3275,3280,3280,3275,1054
|
|
20231121,092300,103230110,3280,3280,3280,3280,6
|
|
20231121,092200,103210430,3290,3275,3290,3275,161
|
|
20231121,092100,102680935,3280,3285,3285,3280,3020
|
|
20231121,092000,92768195,3285,3285,3285,3285,58
|
|
20231121,091900,92577665,3290,3290,3290,3290,538
|
|
20231121,091800,90807645,3290,3285,3290,3285,171
|
|
20231121,091700,90245090,3285,3275,3290,3275,2378
|
|
20231121,091600,82452080,3275,3280,3280,3275,121
|
|
20231121,091500,82055255,3290,3285,3290,3285,642
|
|
20231121,091400,79945975,3290,3290,3290,3290,5
|
|
20231121,091300,79929525,3295,3270,3295,3270,1276
|
|
20231121,091200,75753610,3270,3270,3270,3270,2073
|
|
20231121,091100,68974900,3270,3275,3275,3270,1739
|
|
20231121,091000,63282425,3275,3280,3280,3275,1940
|
|
20231121,090900,56925680,3285,3285,3285,3285,59
|
|
20231121,090800,56731865,3285,3285,3295,3285,222
|
|
20231121,090700,56001595,3285,3280,3285,3275,1522
|
|
20231121,090600,51009390,3285,3280,3285,3280,457
|
|
20231121,090500,49509655,3280,3280,3305,3280,1115
|
|
20231121,090400,45835485,3280,3275,3280,3275,348
|
|
20231121,090300,44695520,3275,3275,3275,3275,1667
|
|
20231121,090200,39236095,3275,3300,3300,3275,9312
|
|
20231121,090100,8597945,3300,3295,3305,3295,927
|
|
20231121,090000,5538125,3295,3310,3310,3295,1678
|