639 lines
29 KiB
CSV
639 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193600,66309215,3355,3355,3355,3355,2647
|
|
20231122,193500,66309215,3355,3355,3355,3355,0
|
|
20231122,193400,66309215,3355,3355,3355,3355,0
|
|
20231122,193300,66309215,3355,3355,3355,3355,0
|
|
20231122,193200,66309215,3355,3355,3355,3355,0
|
|
20231122,193100,66309215,3355,3355,3355,3355,0
|
|
20231122,193000,66309215,3355,3355,3355,3355,0
|
|
20231122,192900,66309215,3355,3355,3355,3355,0
|
|
20231122,192800,66309215,3355,3355,3355,3355,0
|
|
20231122,192700,66309215,3355,3355,3355,3355,0
|
|
20231122,192600,66309215,3355,3355,3355,3355,0
|
|
20231122,192500,66309215,3355,3355,3355,3355,0
|
|
20231122,192400,66309215,3355,3355,3355,3355,0
|
|
20231122,192300,66309215,3355,3355,3355,3355,0
|
|
20231122,192200,66309215,3355,3355,3355,3355,0
|
|
20231122,192100,66309215,3355,3355,3355,3355,0
|
|
20231122,192000,66309215,3355,3355,3355,3355,0
|
|
20231122,191900,66309215,3355,3355,3355,3355,0
|
|
20231122,191800,66309215,3355,3355,3355,3355,0
|
|
20231122,191700,66309215,3355,3355,3355,3355,0
|
|
20231122,191600,66309215,3355,3355,3355,3355,0
|
|
20231122,191500,66309215,3355,3355,3355,3355,0
|
|
20231122,191400,66309215,3355,3355,3355,3355,0
|
|
20231122,191300,66309215,3355,3355,3355,3355,0
|
|
20231122,191200,66309215,3355,3355,3355,3355,0
|
|
20231122,191100,66309215,3355,3355,3355,3355,0
|
|
20231122,191000,66309215,3355,3355,3355,3355,0
|
|
20231122,190900,66309215,3355,3355,3355,3355,0
|
|
20231122,190800,66309215,3355,3355,3355,3355,0
|
|
20231122,190700,66309215,3355,3355,3355,3355,0
|
|
20231122,190600,66309215,3355,3355,3355,3355,2647
|
|
20231122,190500,66309215,3355,3355,3355,3355,0
|
|
20231122,190400,66309215,3355,3355,3355,3355,0
|
|
20231122,190300,66309215,3355,3355,3355,3355,0
|
|
20231122,190200,66309215,3355,3355,3355,3355,0
|
|
20231122,190100,66309215,3355,3355,3355,3355,0
|
|
20231122,190000,66309215,3355,3355,3355,3355,0
|
|
20231122,185900,66309215,3355,3355,3355,3355,0
|
|
20231122,185800,66309215,3355,3355,3355,3355,0
|
|
20231122,185700,66309215,3355,3355,3355,3355,0
|
|
20231122,185600,66309215,3355,3355,3355,3355,0
|
|
20231122,185500,66309215,3355,3355,3355,3355,0
|
|
20231122,185400,66309215,3355,3355,3355,3355,0
|
|
20231122,185300,66309215,3355,3355,3355,3355,0
|
|
20231122,185200,66309215,3355,3355,3355,3355,0
|
|
20231122,185100,66309215,3355,3355,3355,3355,0
|
|
20231122,185000,66309215,3355,3355,3355,3355,0
|
|
20231122,184900,66309215,3355,3355,3355,3355,0
|
|
20231122,184800,66309215,3355,3355,3355,3355,0
|
|
20231122,184700,66309215,3355,3355,3355,3355,0
|
|
20231122,184600,66309215,3355,3355,3355,3355,0
|
|
20231122,184500,66309215,3355,3355,3355,3355,0
|
|
20231122,184400,66309215,3355,3355,3355,3355,0
|
|
20231122,184300,66309215,3355,3355,3355,3355,0
|
|
20231122,184200,66309215,3355,3355,3355,3355,0
|
|
20231122,184100,66309215,3355,3355,3355,3355,0
|
|
20231122,184000,66309215,3355,3355,3355,3355,0
|
|
20231122,183900,66309215,3355,3355,3355,3355,0
|
|
20231122,183800,66309215,3355,3355,3355,3355,0
|
|
20231122,183700,66309215,3355,3355,3355,3355,0
|
|
20231122,183600,66309215,3355,3355,3355,3355,2647
|
|
20231122,183500,66309215,3355,3355,3355,3355,0
|
|
20231122,183400,66309215,3355,3355,3355,3355,0
|
|
20231122,183300,66309215,3355,3355,3355,3355,0
|
|
20231122,183200,66309215,3355,3355,3355,3355,0
|
|
20231122,183100,66309215,3355,3355,3355,3355,0
|
|
20231122,183000,66309215,3355,3355,3355,3355,0
|
|
20231122,182900,66309215,3355,3355,3355,3355,0
|
|
20231122,182800,66309215,3355,3355,3355,3355,0
|
|
20231122,182700,66309215,3355,3355,3355,3355,0
|
|
20231122,182600,66309215,3355,3355,3355,3355,0
|
|
20231122,182500,66309215,3355,3355,3355,3355,0
|
|
20231122,182400,66309215,3355,3355,3355,3355,0
|
|
20231122,182300,66309215,3355,3355,3355,3355,0
|
|
20231122,182200,66309215,3355,3355,3355,3355,0
|
|
20231122,182100,66309215,3355,3355,3355,3355,0
|
|
20231122,182000,66309215,3355,3355,3355,3355,0
|
|
20231122,181900,66309215,3355,3355,3355,3355,0
|
|
20231122,181800,66309215,3355,3355,3355,3355,0
|
|
20231122,181700,66309215,3355,3355,3355,3355,0
|
|
20231122,181600,66309215,3355,3355,3355,3355,0
|
|
20231122,181500,66309215,3355,3355,3355,3355,0
|
|
20231122,181400,66309215,3355,3355,3355,3355,0
|
|
20231122,181300,66309215,3355,3355,3355,3355,0
|
|
20231122,181200,66309215,3355,3355,3355,3355,0
|
|
20231122,181100,66309215,3355,3355,3355,3355,0
|
|
20231122,181000,66309215,3355,3355,3355,3355,0
|
|
20231122,180900,66309215,3355,3355,3355,3355,0
|
|
20231122,180800,66309215,3355,3355,3355,3355,0
|
|
20231122,180700,66309215,3355,3355,3355,3355,0
|
|
20231122,180600,66309215,3355,3355,3355,3355,2647
|
|
20231122,180500,66309215,3355,3355,3355,3355,0
|
|
20231122,180400,66309215,3355,3355,3355,3355,0
|
|
20231122,180300,66309215,3355,3355,3355,3355,0
|
|
20231122,180200,66309215,3355,3355,3355,3355,0
|
|
20231122,180100,66309215,3355,3355,3355,3355,0
|
|
20231122,180000,66309215,3355,3355,3355,3355,0
|
|
20231122,175900,66309215,3355,3355,3355,3355,0
|
|
20231122,175800,66309215,3355,3355,3355,3355,0
|
|
20231122,175700,66309215,3355,3355,3355,3355,0
|
|
20231122,175600,66309215,3355,3355,3355,3355,0
|
|
20231122,175500,66309215,3355,3355,3355,3355,0
|
|
20231122,175400,66309215,3355,3355,3355,3355,0
|
|
20231122,175300,66309215,3355,3355,3355,3355,0
|
|
20231122,175200,66309215,3355,3355,3355,3355,0
|
|
20231122,175100,66309215,3355,3355,3355,3355,0
|
|
20231122,175000,66309215,3355,3355,3355,3355,0
|
|
20231122,174900,66309215,3355,3355,3355,3355,0
|
|
20231122,174800,66309215,3355,3355,3355,3355,0
|
|
20231122,174700,66309215,3355,3355,3355,3355,0
|
|
20231122,174600,66309215,3355,3355,3355,3355,0
|
|
20231122,174500,66309215,3355,3355,3355,3355,0
|
|
20231122,174400,66309215,3355,3355,3355,3355,0
|
|
20231122,174300,66309215,3355,3355,3355,3355,0
|
|
20231122,174200,66309215,3355,3355,3355,3355,0
|
|
20231122,174100,66309215,3355,3355,3355,3355,0
|
|
20231122,174000,66309215,3355,3355,3355,3355,0
|
|
20231122,173900,66309215,3355,3355,3355,3355,0
|
|
20231122,173800,66309215,3355,3355,3355,3355,0
|
|
20231122,173700,66309215,3355,3355,3355,3355,0
|
|
20231122,173600,66309215,3355,3355,3355,3355,2647
|
|
20231122,173500,66309215,3355,3355,3355,3355,0
|
|
20231122,173400,66309215,3355,3355,3355,3355,0
|
|
20231122,173300,66309215,3355,3355,3355,3355,0
|
|
20231122,173200,66309215,3355,3355,3355,3355,0
|
|
20231122,173100,66309215,3355,3355,3355,3355,0
|
|
20231122,173000,66309215,3355,3355,3355,3355,0
|
|
20231122,172900,66309215,3355,3355,3355,3355,0
|
|
20231122,172800,66309215,3355,3355,3355,3355,0
|
|
20231122,172700,66309215,3355,3355,3355,3355,0
|
|
20231122,172600,66309215,3355,3355,3355,3355,0
|
|
20231122,172500,66309215,3355,3355,3355,3355,0
|
|
20231122,172400,66309215,3355,3355,3355,3355,0
|
|
20231122,172300,66309215,3355,3355,3355,3355,0
|
|
20231122,172200,66309215,3355,3355,3355,3355,0
|
|
20231122,172100,66309215,3355,3355,3355,3355,0
|
|
20231122,172000,66309215,3355,3355,3355,3355,0
|
|
20231122,171900,66309215,3355,3355,3355,3355,0
|
|
20231122,171800,66309215,3355,3355,3355,3355,0
|
|
20231122,171700,66309215,3355,3355,3355,3355,0
|
|
20231122,171600,66309215,3355,3355,3355,3355,0
|
|
20231122,171500,66309215,3355,3355,3355,3355,0
|
|
20231122,171400,66309215,3355,3355,3355,3355,0
|
|
20231122,171300,66309215,3355,3355,3355,3355,0
|
|
20231122,171200,66309215,3355,3355,3355,3355,0
|
|
20231122,171100,66309215,3355,3355,3355,3355,0
|
|
20231122,171000,66309215,3355,3355,3355,3355,0
|
|
20231122,170900,66309215,3355,3355,3355,3355,0
|
|
20231122,170800,66309215,3355,3355,3355,3355,0
|
|
20231122,170700,66309215,3355,3355,3355,3355,0
|
|
20231122,170600,66309215,3355,3355,3355,3355,2647
|
|
20231122,170500,66309215,3355,3355,3355,3355,0
|
|
20231122,170400,66309215,3355,3355,3355,3355,0
|
|
20231122,170300,66309215,3355,3355,3355,3355,0
|
|
20231122,170200,66309215,3355,3355,3355,3355,0
|
|
20231122,170100,66309215,3355,3355,3355,3355,0
|
|
20231122,170000,66309215,3355,3355,3355,3355,0
|
|
20231122,165900,66309215,3355,3355,3355,3355,0
|
|
20231122,165800,66309215,3355,3355,3355,3355,0
|
|
20231122,165700,66309215,3355,3355,3355,3355,0
|
|
20231122,165600,66309215,3355,3355,3355,3355,0
|
|
20231122,165500,66309215,3355,3355,3355,3355,0
|
|
20231122,165400,66309215,3355,3355,3355,3355,0
|
|
20231122,165300,66309215,3355,3355,3355,3355,0
|
|
20231122,165200,66309215,3355,3355,3355,3355,0
|
|
20231122,165100,66309215,3355,3355,3355,3355,0
|
|
20231122,165000,66309215,3355,3355,3355,3355,0
|
|
20231122,164900,66309215,3355,3355,3355,3355,0
|
|
20231122,164800,66309215,3355,3355,3355,3355,0
|
|
20231122,164700,66309215,3355,3355,3355,3355,0
|
|
20231122,164600,66309215,3355,3355,3355,3355,0
|
|
20231122,164500,66309215,3355,3355,3355,3355,0
|
|
20231122,164400,66309215,3355,3355,3355,3355,0
|
|
20231122,164300,66309215,3355,3355,3355,3355,0
|
|
20231122,164200,66309215,3355,3355,3355,3355,0
|
|
20231122,164100,66309215,3355,3355,3355,3355,0
|
|
20231122,164000,66309215,3355,3355,3355,3355,0
|
|
20231122,163900,66309215,3355,3355,3355,3355,0
|
|
20231122,163800,66309215,3355,3355,3355,3355,0
|
|
20231122,163700,66309215,3355,3355,3355,3355,0
|
|
20231122,163600,66309215,3355,3355,3355,3355,2647
|
|
20231122,163500,66309215,3355,3355,3355,3355,0
|
|
20231122,163400,66309215,3355,3355,3355,3355,0
|
|
20231122,163300,66309215,3355,3355,3355,3355,0
|
|
20231122,163200,66309215,3355,3355,3355,3355,0
|
|
20231122,163100,66309215,3355,3355,3355,3355,0
|
|
20231122,163000,66309215,3355,3355,3355,3355,0
|
|
20231122,162900,66309215,3355,3355,3355,3355,0
|
|
20231122,162800,66309215,3355,3355,3355,3355,0
|
|
20231122,162700,66309215,3355,3355,3355,3355,0
|
|
20231122,162600,66309215,3355,3355,3355,3355,0
|
|
20231122,162500,66309215,3355,3355,3355,3355,0
|
|
20231122,162400,66309215,3355,3355,3355,3355,0
|
|
20231122,162300,66309215,3355,3355,3355,3355,0
|
|
20231122,162200,66309215,3355,3355,3355,3355,0
|
|
20231122,162100,66309215,3355,3355,3355,3355,0
|
|
20231122,162000,66309215,3355,3355,3355,3355,0
|
|
20231122,161900,66309215,3355,3355,3355,3355,0
|
|
20231122,161800,66309215,3355,3355,3355,3355,0
|
|
20231122,161700,66309215,3355,3355,3355,3355,0
|
|
20231122,161600,66309215,3355,3355,3355,3355,0
|
|
20231122,161500,66309215,3355,3355,3355,3355,0
|
|
20231122,161400,66309215,3355,3355,3355,3355,0
|
|
20231122,161300,66309215,3355,3355,3355,3355,0
|
|
20231122,161200,66309215,3355,3355,3355,3355,0
|
|
20231122,161100,66309215,3355,3355,3355,3355,0
|
|
20231122,161000,66309215,3355,3355,3355,3355,0
|
|
20231122,160900,66309215,3355,3355,3355,3355,0
|
|
20231122,160800,66309215,3355,3355,3355,3355,0
|
|
20231122,160700,66309215,3355,3355,3355,3355,0
|
|
20231122,160600,66309215,3355,3355,3355,3355,2647
|
|
20231122,160500,66309215,3355,3355,3355,3355,0
|
|
20231122,160400,66309215,3355,3355,3355,3355,0
|
|
20231122,160300,66309215,3355,3355,3355,3355,0
|
|
20231122,160200,66309215,3355,3355,3355,3355,0
|
|
20231122,160100,66309215,3355,3355,3355,3355,0
|
|
20231122,160000,66309215,3355,3355,3355,3355,0
|
|
20231122,155900,66309215,3355,3355,3355,3355,0
|
|
20231122,155800,66309215,3355,3355,3355,3355,0
|
|
20231122,155700,66309215,3355,3355,3355,3355,0
|
|
20231122,155600,66309215,3355,3355,3355,3355,0
|
|
20231122,155500,66309215,3355,3355,3355,3355,0
|
|
20231122,155400,66309215,3355,3355,3355,3355,0
|
|
20231122,155300,66309215,3355,3355,3355,3355,0
|
|
20231122,155200,66309215,3355,3355,3355,3355,0
|
|
20231122,155100,66309215,3355,3355,3355,3355,0
|
|
20231122,155000,66309215,3355,3355,3355,3355,0
|
|
20231122,154900,66309215,3355,3355,3355,3355,0
|
|
20231122,154800,66309215,3355,3355,3355,3355,0
|
|
20231122,154700,66309215,3355,3355,3355,3355,0
|
|
20231122,154600,66309215,3355,3355,3355,3355,0
|
|
20231122,154500,66309215,3355,3355,3355,3355,0
|
|
20231122,154400,66309215,3355,3355,3355,3355,0
|
|
20231122,154300,66309215,3355,3355,3355,3355,0
|
|
20231122,154200,66309215,3355,3355,3355,3355,0
|
|
20231122,154100,66309215,3355,3355,3355,3355,0
|
|
20231122,154000,66309215,3355,3355,3355,3355,0
|
|
20231122,153900,66309215,3355,3355,3355,3355,0
|
|
20231122,153800,66309215,3355,3355,3355,3355,0
|
|
20231122,153700,66309215,3355,3355,3355,3355,0
|
|
20231122,153600,66309215,3355,3355,3355,3355,2647
|
|
20231122,153500,66309215,3355,3355,3355,3355,0
|
|
20231122,153400,66309215,3355,3355,3355,3355,0
|
|
20231122,153300,66309215,3355,3355,3355,3355,0
|
|
20231122,153200,66309215,3355,3355,3355,3355,0
|
|
20231122,153100,66309215,3355,3355,3355,3355,0
|
|
20231122,153000,66309215,3355,3355,3355,3355,2647
|
|
20231122,152900,57428530,3405,3405,3405,3405,0
|
|
20231122,152800,57428530,3405,3405,3405,3405,0
|
|
20231122,152700,57428530,3405,3405,3405,3405,0
|
|
20231122,152600,57428530,3405,3405,3405,3405,0
|
|
20231122,152500,57428530,3405,3405,3405,3405,0
|
|
20231122,152400,57428530,3405,3405,3405,3405,0
|
|
20231122,152300,57428530,3405,3405,3405,3405,0
|
|
20231122,152200,57428530,3405,3405,3405,3405,0
|
|
20231122,152100,57428530,3405,3405,3405,3405,0
|
|
20231122,152000,57428530,3405,3405,3405,3405,0
|
|
20231122,151900,57428530,3405,3410,3415,3405,76
|
|
20231122,151800,57169365,3395,3410,3410,3395,46
|
|
20231122,151700,57012520,3390,3390,3390,3390,10
|
|
20231122,151600,56978620,3390,3390,3390,3390,1
|
|
20231122,151500,56975230,3410,3405,3410,3405,5
|
|
20231122,151400,56958200,3390,3390,3390,3390,1
|
|
20231122,151300,56954810,3405,3390,3405,3390,11
|
|
20231122,151200,56917370,3410,3410,3410,3410,0
|
|
20231122,151100,56917370,3410,3390,3410,3385,137
|
|
20231122,151000,56452725,3415,3415,3415,3415,1
|
|
20231122,150900,56449310,3385,3385,3385,3385,107
|
|
20231122,150800,56087115,3415,3415,3415,3415,1
|
|
20231122,150700,56083700,3415,3415,3415,3415,0
|
|
20231122,150600,56083700,3415,3415,3415,3415,0
|
|
20231122,150500,56083700,3415,3405,3415,3405,2
|
|
20231122,150400,56076880,3400,3400,3400,3400,71
|
|
20231122,150300,55835480,3400,3400,3400,3400,0
|
|
20231122,150200,55835480,3400,3400,3400,3400,1
|
|
20231122,150100,55832080,3400,3385,3400,3370,1001
|
|
20231122,150000,52447040,3410,3395,3410,3390,825
|
|
20231122,145900,49650190,3420,3405,3420,3385,2001
|
|
20231122,145800,42848060,3430,3430,3430,3430,0
|
|
20231122,145700,42848060,3430,3415,3430,3400,3001
|
|
20231122,145600,32624965,3410,3410,3410,3410,0
|
|
20231122,145500,32624965,3410,3415,3415,3410,381
|
|
20231122,145400,31325160,3405,3420,3420,3405,1000
|
|
20231122,145300,27913650,3420,3435,3435,3420,200
|
|
20231122,145200,27229245,3450,3450,3450,3450,0
|
|
20231122,145100,27229245,3450,3450,3450,3450,0
|
|
20231122,145000,27229245,3450,3445,3450,3445,14
|
|
20231122,144900,27180950,3430,3430,3430,3430,30
|
|
20231122,144800,27078050,3425,3440,3440,3420,3001
|
|
20231122,144700,16804105,3450,3450,3450,3450,0
|
|
20231122,144600,16804105,3450,3450,3450,3450,0
|
|
20231122,144500,16804105,3450,3450,3450,3450,0
|
|
20231122,144400,16804105,3450,3450,3450,3450,0
|
|
20231122,144300,16804105,3450,3450,3450,3450,0
|
|
20231122,144200,16804105,3450,3450,3450,3450,0
|
|
20231122,144100,16804105,3450,3450,3450,3450,0
|
|
20231122,144000,16804105,3450,3450,3450,3450,0
|
|
20231122,143900,16804105,3450,3450,3450,3450,0
|
|
20231122,143800,16804105,3450,3450,3450,3450,0
|
|
20231122,143700,16804105,3450,3450,3450,3450,0
|
|
20231122,143600,16804105,3450,3450,3450,3450,0
|
|
20231122,143500,16804105,3450,3450,3450,3450,0
|
|
20231122,143400,16804105,3450,3450,3450,3450,0
|
|
20231122,143300,16804105,3450,3450,3450,3450,14
|
|
20231122,143200,16755805,3455,3455,3455,3455,0
|
|
20231122,143100,16755805,3455,3455,3455,3455,0
|
|
20231122,143000,16755805,3455,3455,3455,3455,0
|
|
20231122,142900,16755805,3455,3455,3455,3455,0
|
|
20231122,142800,16755805,3455,3455,3455,3455,0
|
|
20231122,142700,16755805,3455,3455,3455,3455,0
|
|
20231122,142600,16755805,3455,3455,3455,3455,0
|
|
20231122,142500,16755805,3455,3455,3455,3455,0
|
|
20231122,142400,16755805,3455,3455,3455,3455,0
|
|
20231122,142300,16755805,3455,3455,3455,3455,0
|
|
20231122,142200,16755805,3455,3455,3455,3455,0
|
|
20231122,142100,16755805,3455,3455,3455,3455,0
|
|
20231122,142000,16755805,3455,3455,3455,3455,0
|
|
20231122,141900,16755805,3455,3455,3455,3455,0
|
|
20231122,141800,16755805,3455,3455,3455,3455,0
|
|
20231122,141700,16755805,3455,3455,3455,3455,0
|
|
20231122,141600,16755805,3455,3455,3455,3455,14
|
|
20231122,141500,16707435,3455,3455,3455,3455,0
|
|
20231122,141400,16707435,3455,3455,3455,3455,0
|
|
20231122,141300,16707435,3455,3455,3455,3455,0
|
|
20231122,141200,16707435,3455,3455,3455,3455,0
|
|
20231122,141100,16707435,3455,3455,3455,3455,0
|
|
20231122,141000,16707435,3455,3455,3455,3455,0
|
|
20231122,140900,16707435,3455,3455,3455,3455,0
|
|
20231122,140800,16707435,3455,3455,3455,3455,0
|
|
20231122,140700,16707435,3455,3455,3455,3455,0
|
|
20231122,140600,16707435,3455,3455,3455,3455,0
|
|
20231122,140500,16707435,3455,3455,3455,3455,0
|
|
20231122,140400,16707435,3455,3455,3455,3455,0
|
|
20231122,140300,16707435,3455,3455,3455,3455,0
|
|
20231122,140200,16707435,3455,3455,3455,3455,0
|
|
20231122,140100,16707435,3455,3455,3455,3455,0
|
|
20231122,140000,16707435,3455,3455,3455,3455,0
|
|
20231122,135900,16707435,3455,3455,3455,3455,14
|
|
20231122,135800,16659065,3455,3455,3455,3455,0
|
|
20231122,135700,16659065,3455,3455,3455,3455,0
|
|
20231122,135600,16659065,3455,3455,3455,3455,0
|
|
20231122,135500,16659065,3455,3455,3455,3455,120
|
|
20231122,135400,16244465,3435,3435,3435,3435,0
|
|
20231122,135300,16244465,3435,3435,3435,3435,0
|
|
20231122,135200,16244465,3435,3445,3445,3435,169
|
|
20231122,135100,15662605,3455,3455,3455,3455,0
|
|
20231122,135000,15662605,3455,3455,3455,3455,0
|
|
20231122,134900,15662605,3455,3455,3455,3455,0
|
|
20231122,134800,15662605,3455,3455,3455,3455,0
|
|
20231122,134700,15662605,3455,3455,3455,3455,0
|
|
20231122,134600,15662605,3455,3455,3455,3455,22
|
|
20231122,134500,15586595,3455,3455,3455,3455,0
|
|
20231122,134400,15586595,3455,3455,3455,3455,0
|
|
20231122,134300,15586595,3455,3455,3455,3455,0
|
|
20231122,134200,15586595,3455,3455,3455,3455,15
|
|
20231122,134100,15534770,3445,3445,3445,3445,0
|
|
20231122,134000,15534770,3445,3445,3445,3445,0
|
|
20231122,133900,15534770,3445,3445,3445,3445,0
|
|
20231122,133800,15534770,3445,3445,3445,3445,0
|
|
20231122,133700,15534770,3445,3445,3445,3445,0
|
|
20231122,133600,15534770,3445,3445,3445,3445,0
|
|
20231122,133500,15534770,3445,3445,3445,3445,35
|
|
20231122,133400,15414195,3455,3455,3455,3455,0
|
|
20231122,133300,15414195,3455,3455,3455,3455,0
|
|
20231122,133200,15414195,3455,3455,3455,3455,118
|
|
20231122,133100,15006505,3455,3455,3455,3455,0
|
|
20231122,133000,15006505,3455,3455,3455,3455,0
|
|
20231122,132900,15006505,3455,3455,3455,3455,0
|
|
20231122,132800,15006505,3455,3455,3455,3455,0
|
|
20231122,132700,15006505,3455,3455,3455,3455,0
|
|
20231122,132600,15006505,3455,3455,3455,3455,0
|
|
20231122,132500,15006505,3455,3455,3455,3455,15
|
|
20231122,132400,14954680,3455,3455,3455,3455,0
|
|
20231122,132300,14954680,3455,3455,3455,3455,0
|
|
20231122,132200,14954680,3455,3455,3455,3455,0
|
|
20231122,132100,14954680,3455,3455,3455,3455,0
|
|
20231122,132000,14954680,3455,3455,3455,3455,0
|
|
20231122,131900,14954680,3455,3455,3455,3455,0
|
|
20231122,131800,14954680,3455,3455,3455,3455,0
|
|
20231122,131700,14954680,3455,3455,3455,3455,0
|
|
20231122,131600,14954680,3455,3455,3455,3455,0
|
|
20231122,131500,14954680,3455,3455,3455,3455,0
|
|
20231122,131400,14954680,3455,3455,3455,3455,0
|
|
20231122,131300,14954680,3455,3455,3455,3455,0
|
|
20231122,131200,14954680,3455,3455,3455,3455,0
|
|
20231122,131100,14954680,3455,3455,3455,3455,0
|
|
20231122,131000,14954680,3455,3455,3455,3455,0
|
|
20231122,130900,14954680,3455,3450,3455,3450,118
|
|
20231122,130800,14547215,3450,3450,3450,3450,15
|
|
20231122,130700,14495465,3450,3450,3450,3450,0
|
|
20231122,130600,14495465,3450,3450,3450,3450,0
|
|
20231122,130500,14495465,3450,3450,3450,3450,0
|
|
20231122,130400,14495465,3450,3450,3450,3450,0
|
|
20231122,130300,14495465,3450,3450,3450,3450,0
|
|
20231122,130200,14495465,3450,3450,3450,3450,0
|
|
20231122,130100,14495465,3450,3450,3450,3450,0
|
|
20231122,130000,14495465,3450,3450,3450,3450,0
|
|
20231122,125900,14495465,3450,3450,3450,3450,0
|
|
20231122,125800,14495465,3450,3450,3450,3450,0
|
|
20231122,125700,14495465,3450,3450,3450,3450,0
|
|
20231122,125600,14495465,3450,3450,3450,3450,0
|
|
20231122,125500,14495465,3450,3450,3450,3450,0
|
|
20231122,125400,14495465,3450,3450,3450,3450,0
|
|
20231122,125300,14495465,3450,3450,3450,3450,0
|
|
20231122,125200,14495465,3450,3450,3450,3450,0
|
|
20231122,125100,14495465,3450,3450,3450,3450,15
|
|
20231122,125000,14443715,3450,3450,3450,3450,0
|
|
20231122,124900,14443715,3450,3450,3450,3450,0
|
|
20231122,124800,14443715,3450,3450,3450,3450,0
|
|
20231122,124700,14443715,3450,3450,3450,3450,0
|
|
20231122,124600,14443715,3450,3445,3450,3445,120
|
|
20231122,124500,14030080,3445,3445,3445,3445,0
|
|
20231122,124400,14030080,3445,3445,3445,3445,0
|
|
20231122,124300,14030080,3445,3445,3445,3445,0
|
|
20231122,124200,14030080,3445,3445,3445,3445,0
|
|
20231122,124100,14030080,3445,3445,3445,3445,0
|
|
20231122,124000,14030080,3445,3445,3445,3445,0
|
|
20231122,123900,14030080,3445,3445,3445,3445,0
|
|
20231122,123800,14030080,3445,3445,3445,3445,0
|
|
20231122,123700,14030080,3445,3445,3445,3445,0
|
|
20231122,123600,14030080,3445,3445,3445,3445,0
|
|
20231122,123500,14030080,3445,3445,3445,3445,0
|
|
20231122,123400,14030080,3445,3445,3445,3445,15
|
|
20231122,123300,13978405,3445,3445,3445,3445,0
|
|
20231122,123200,13978405,3445,3445,3445,3445,0
|
|
20231122,123100,13978405,3445,3445,3445,3445,0
|
|
20231122,123000,13978405,3445,3445,3445,3445,0
|
|
20231122,122900,13978405,3445,3445,3445,3445,0
|
|
20231122,122800,13978405,3445,3445,3445,3445,0
|
|
20231122,122700,13978405,3445,3445,3445,3445,0
|
|
20231122,122600,13978405,3445,3445,3445,3445,0
|
|
20231122,122500,13978405,3445,3445,3445,3445,0
|
|
20231122,122400,13978405,3445,3445,3445,3445,1
|
|
20231122,122300,13974960,3445,3445,3445,3445,118
|
|
20231122,122200,13568450,3440,3440,3440,3440,0
|
|
20231122,122100,13568450,3440,3440,3440,3440,70
|
|
20231122,122000,13327650,3445,3445,3445,3445,0
|
|
20231122,121900,13327650,3445,3445,3445,3445,0
|
|
20231122,121800,13327650,3445,3445,3445,3445,0
|
|
20231122,121700,13327650,3445,3445,3445,3445,15
|
|
20231122,121600,13275975,3440,3440,3440,3440,0
|
|
20231122,121500,13275975,3440,3440,3440,3440,0
|
|
20231122,121400,13275975,3440,3440,3440,3440,0
|
|
20231122,121300,13275975,3440,3440,3440,3440,0
|
|
20231122,121200,13275975,3440,3440,3440,3440,0
|
|
20231122,121100,13275975,3440,3440,3440,3440,0
|
|
20231122,121000,13275975,3440,3440,3440,3440,0
|
|
20231122,120900,13275975,3440,3435,3440,3435,292
|
|
20231122,120800,12272950,3440,3440,3440,3440,0
|
|
20231122,120700,12272950,3440,3440,3440,3440,0
|
|
20231122,120600,12272950,3440,3440,3440,3440,0
|
|
20231122,120500,12272950,3440,3440,3440,3440,0
|
|
20231122,120400,12272950,3440,3440,3440,3440,0
|
|
20231122,120300,12272950,3440,3440,3440,3440,209
|
|
20231122,120200,11553990,3445,3445,3445,3445,0
|
|
20231122,120100,11553990,3445,3445,3445,3445,0
|
|
20231122,120000,11553990,3445,3445,3445,3445,134
|
|
20231122,115900,11092360,3440,3440,3440,3440,0
|
|
20231122,115800,11092360,3440,3440,3440,3440,0
|
|
20231122,115700,11092360,3440,3440,3440,3440,0
|
|
20231122,115600,11092360,3440,3440,3440,3440,0
|
|
20231122,115500,11092360,3440,3440,3440,3440,0
|
|
20231122,115400,11092360,3440,3440,3440,3440,0
|
|
20231122,115300,11092360,3440,3440,3440,3440,0
|
|
20231122,115200,11092360,3440,3440,3440,3440,0
|
|
20231122,115100,11092360,3440,3440,3440,3440,0
|
|
20231122,115000,11092360,3440,3440,3440,3440,90
|
|
20231122,114900,10782760,3445,3445,3445,3445,0
|
|
20231122,114800,10782760,3445,3445,3445,3445,0
|
|
20231122,114700,10782760,3445,3445,3445,3445,0
|
|
20231122,114600,10782760,3445,3445,3445,3445,0
|
|
20231122,114500,10782760,3445,3445,3445,3445,0
|
|
20231122,114400,10782760,3445,3445,3445,3445,0
|
|
20231122,114300,10782760,3445,3445,3445,3445,15
|
|
20231122,114200,10731085,3445,3445,3445,3445,0
|
|
20231122,114100,10731085,3445,3445,3445,3445,0
|
|
20231122,114000,10731085,3445,3445,3445,3445,0
|
|
20231122,113900,10731085,3445,3445,3445,3445,0
|
|
20231122,113800,10731085,3445,3445,3445,3445,1
|
|
20231122,113700,10727640,3445,3445,3445,3445,119
|
|
20231122,113600,10317685,3445,3445,3445,3445,0
|
|
20231122,113500,10317685,3445,3445,3445,3445,0
|
|
20231122,113400,10317685,3445,3445,3445,3445,0
|
|
20231122,113300,10317685,3445,3445,3445,3445,0
|
|
20231122,113200,10317685,3445,3445,3445,3445,0
|
|
20231122,113100,10317685,3445,3445,3445,3445,0
|
|
20231122,113000,10317685,3445,3445,3445,3445,0
|
|
20231122,112900,10317685,3445,3445,3445,3445,0
|
|
20231122,112800,10317685,3445,3445,3445,3445,30
|
|
20231122,112700,10214335,3445,3445,3445,3445,0
|
|
20231122,112600,10214335,3445,3445,3445,3445,15
|
|
20231122,112500,10162660,3435,3435,3435,3435,3
|
|
20231122,112400,10152355,3445,3445,3445,3445,0
|
|
20231122,112300,10152355,3445,3445,3445,3445,0
|
|
20231122,112200,10152355,3445,3445,3445,3445,0
|
|
20231122,112100,10152355,3445,3445,3445,3445,3
|
|
20231122,112000,10142020,3445,3445,3445,3445,0
|
|
20231122,111900,10142020,3445,3445,3445,3445,0
|
|
20231122,111800,10142020,3445,3445,3445,3445,0
|
|
20231122,111700,10142020,3445,3445,3445,3445,0
|
|
20231122,111600,10142020,3445,3445,3445,3445,0
|
|
20231122,111500,10142020,3445,3445,3445,3445,0
|
|
20231122,111400,10142020,3445,3445,3445,3445,119
|
|
20231122,111300,9732065,3445,3445,3445,3445,0
|
|
20231122,111200,9732065,3445,3445,3445,3445,0
|
|
20231122,111100,9732065,3445,3445,3445,3445,0
|
|
20231122,111000,9732065,3445,3445,3445,3445,0
|
|
20231122,110900,9732065,3445,3440,3445,3440,15
|
|
20231122,110800,9680395,3445,3445,3445,3445,0
|
|
20231122,110700,9680395,3445,3445,3445,3445,0
|
|
20231122,110600,9680395,3445,3445,3445,3445,0
|
|
20231122,110500,9680395,3445,3445,3445,3445,0
|
|
20231122,110400,9680395,3445,3445,3445,3445,0
|
|
20231122,110300,9680395,3445,3445,3445,3445,0
|
|
20231122,110200,9680395,3445,3445,3445,3445,0
|
|
20231122,110100,9680395,3445,3445,3445,3445,0
|
|
20231122,110000,9680395,3445,3445,3445,3445,1
|
|
20231122,105900,9676950,3435,3435,3435,3435,0
|
|
20231122,105800,9676950,3435,3435,3435,3435,0
|
|
20231122,105700,9676950,3435,3435,3435,3435,0
|
|
20231122,105600,9676950,3435,3435,3435,3435,0
|
|
20231122,105500,9676950,3435,3435,3435,3435,20
|
|
20231122,105400,9608250,3440,3440,3440,3440,0
|
|
20231122,105300,9608250,3440,3440,3440,3440,5
|
|
20231122,105200,9591050,3440,3455,3455,3440,28
|
|
20231122,105100,9494505,3455,3440,3455,3440,120
|
|
20231122,105000,9080220,3440,3440,3440,3440,0
|
|
20231122,104900,9080220,3440,3440,3440,3440,19
|
|
20231122,104800,9014860,3440,3440,3440,3440,0
|
|
20231122,104700,9014860,3440,3440,3440,3440,40
|
|
20231122,104600,8877260,3440,3440,3440,3440,0
|
|
20231122,104500,8877260,3440,3440,3440,3440,0
|
|
20231122,104400,8877260,3440,3440,3440,3440,0
|
|
20231122,104300,8877260,3440,3440,3440,3440,0
|
|
20231122,104200,8877260,3440,3455,3455,3440,238
|
|
20231122,104100,8057940,3455,3455,3455,3455,0
|
|
20231122,104000,8057940,3455,3455,3455,3455,0
|
|
20231122,103900,8057940,3455,3455,3455,3455,0
|
|
20231122,103800,8057940,3455,3455,3455,3455,0
|
|
20231122,103700,8057940,3455,3455,3455,3455,0
|
|
20231122,103600,8057940,3455,3455,3455,3455,0
|
|
20231122,103500,8057940,3455,3455,3455,3455,15
|
|
20231122,103400,8006115,3455,3455,3455,3455,0
|
|
20231122,103300,8006115,3455,3455,3455,3455,1230
|
|
20231122,103200,3756465,3455,3455,3455,3455,0
|
|
20231122,103100,3756465,3455,3455,3455,3455,0
|
|
20231122,103000,3756465,3455,3455,3455,3455,0
|
|
20231122,102900,3756465,3455,3455,3455,3455,0
|
|
20231122,102800,3756465,3455,3450,3455,3450,119
|
|
20231122,102700,3345515,3450,3450,3450,3450,0
|
|
20231122,102600,3345515,3450,3450,3450,3450,0
|
|
20231122,102500,3345515,3450,3450,3450,3450,0
|
|
20231122,102400,3345515,3450,3450,3450,3450,0
|
|
20231122,102300,3345515,3450,3450,3450,3450,0
|
|
20231122,102200,3345515,3450,3450,3450,3450,0
|
|
20231122,102100,3345515,3450,3450,3450,3450,0
|
|
20231122,102000,3345515,3450,3450,3450,3450,0
|
|
20231122,101900,3345515,3450,3450,3450,3450,0
|
|
20231122,101800,3345515,3450,3450,3450,3450,15
|
|
20231122,101700,3293765,3450,3450,3450,3450,0
|
|
20231122,101600,3293765,3450,3450,3450,3450,0
|
|
20231122,101500,3293765,3450,3450,3450,3450,0
|
|
20231122,101400,3293765,3450,3450,3450,3450,0
|
|
20231122,101300,3293765,3450,3450,3450,3450,0
|
|
20231122,101200,3293765,3450,3450,3450,3450,0
|
|
20231122,101100,3293765,3450,3450,3450,3450,0
|
|
20231122,101000,3293765,3450,3450,3450,3450,0
|
|
20231122,100900,3293765,3450,3450,3450,3450,0
|
|
20231122,100800,3293765,3450,3450,3450,3450,0
|
|
20231122,100700,3293765,3450,3450,3450,3450,0
|
|
20231122,100600,3293765,3450,3450,3450,3450,0
|
|
20231122,100500,3293765,3450,3450,3450,3450,0
|
|
20231122,100400,3293765,3450,3450,3450,3450,0
|
|
20231122,100300,3293765,3450,3450,3450,3450,0
|
|
20231122,100200,3293765,3450,3450,3450,3450,0
|
|
20231122,100100,3293765,3450,3450,3450,3450,15
|
|
20231122,100000,3242015,3450,3450,3450,3450,0
|
|
20231122,095900,3242015,3450,3450,3450,3450,0
|
|
20231122,095800,3242015,3450,3450,3450,3450,0
|
|
20231122,095700,3242015,3450,3450,3450,3450,0
|
|
20231122,095600,3242015,3450,3450,3450,3450,0
|
|
20231122,095500,3242015,3450,3450,3450,3450,0
|
|
20231122,095400,3242015,3450,3450,3450,3450,0
|
|
20231122,095300,3242015,3450,3450,3450,3450,0
|
|
20231122,095200,3242015,3450,3450,3450,3450,0
|
|
20231122,095100,3242015,3450,3450,3450,3450,0
|
|
20231122,095000,3242015,3450,3450,3450,3450,0
|
|
20231122,094900,3242015,3450,3450,3450,3450,0
|
|
20231122,094800,3242015,3450,3450,3450,3450,0
|
|
20231122,094700,3242015,3450,3450,3450,3450,0
|
|
20231122,094600,3242015,3450,3450,3450,3450,0
|
|
20231122,094500,3242015,3450,3450,3450,3450,0
|
|
20231122,094400,3242015,3450,3450,3450,3450,15
|
|
20231122,094300,3190265,3440,3440,3440,3440,3
|
|
20231122,094200,3179945,3455,3455,3455,3455,0
|
|
20231122,094100,3179945,3455,3455,3455,3455,0
|
|
20231122,094000,3179945,3455,3455,3455,3455,0
|
|
20231122,093900,3179945,3455,3455,3455,3455,0
|
|
20231122,093800,3179945,3455,3455,3455,3455,0
|
|
20231122,093700,3179945,3455,3455,3455,3455,0
|
|
20231122,093600,3179945,3455,3455,3455,3455,0
|
|
20231122,093500,3179945,3455,3455,3455,3455,200
|
|
20231122,093400,2488945,3455,3455,3455,3455,0
|
|
20231122,093300,2488945,3455,3455,3455,3455,0
|
|
20231122,093200,2488945,3455,3455,3455,3455,0
|
|
20231122,093100,2488945,3455,3455,3455,3455,164
|
|
20231122,093000,1922325,3455,3455,3455,3455,0
|
|
20231122,092900,1922325,3455,3455,3455,3455,0
|
|
20231122,092800,1922325,3455,3445,3455,3445,25
|
|
20231122,092700,1836180,3445,3455,3455,3445,69
|
|
20231122,092600,1598325,3450,3450,3450,3450,0
|
|
20231122,092500,1598325,3450,3450,3450,3450,15
|
|
20231122,092400,1546575,3455,3455,3455,3455,0
|
|
20231122,092300,1546575,3455,3455,3455,3455,0
|
|
20231122,092200,1546575,3455,3455,3455,3455,2
|
|
20231122,092100,1539665,3455,3455,3455,3455,0
|
|
20231122,092000,1539665,3455,3455,3455,3455,10
|
|
20231122,091900,1505115,3455,3455,3455,3455,0
|
|
20231122,091800,1505115,3455,3455,3455,3455,0
|
|
20231122,091700,1505115,3455,3455,3455,3455,2
|
|
20231122,091600,1498205,3455,3460,3460,3455,35
|
|
20231122,091500,1377130,3460,3460,3460,3460,5
|
|
20231122,091400,1359830,3460,3460,3460,3460,1
|
|
20231122,091300,1356370,3445,3445,3445,3445,0
|
|
20231122,091200,1356370,3445,3455,3460,3445,208
|
|
20231122,091100,639675,3455,3455,3455,3455,0
|
|
20231122,091000,639675,3455,3455,3455,3455,0
|
|
20231122,090900,639675,3455,3455,3455,3455,0
|
|
20231122,090800,639675,3455,3455,3455,3455,85
|
|
20231122,090700,346000,3460,3460,3460,3460,0
|
|
20231122,090600,346000,3460,3460,3460,3460,0
|
|
20231122,090500,346000,3460,3460,3460,3460,92
|
|
20231122,090400,27680,3460,3460,3460,3460,0
|
|
20231122,090300,27680,3460,3460,3460,3460,0
|
|
20231122,090200,27680,3460,3460,3460,3460,0
|
|
20231122,090100,27680,3460,3460,3460,3460,0
|
|
20231122,090000,27680,3460,3460,3460,3460,8
|