605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,190200,298759205,2355,2355,2355,2355,1330
|
|
20231120,190100,298759205,2355,2355,2355,2355,0
|
|
20231120,190000,298759205,2355,2355,2355,2355,0
|
|
20231120,185900,298759205,2355,2355,2355,2355,0
|
|
20231120,185800,298759205,2355,2355,2355,2355,0
|
|
20231120,185700,298759205,2355,2355,2355,2355,0
|
|
20231120,185600,298759205,2355,2355,2355,2355,0
|
|
20231120,185500,298759205,2355,2355,2355,2355,0
|
|
20231120,185400,298759205,2355,2355,2355,2355,0
|
|
20231120,185300,298759205,2355,2355,2355,2355,0
|
|
20231120,185200,298759205,2355,2355,2355,2355,0
|
|
20231120,185100,298759205,2355,2355,2355,2355,0
|
|
20231120,185000,298759205,2355,2355,2355,2355,0
|
|
20231120,184900,298759205,2355,2355,2355,2355,0
|
|
20231120,184800,298759205,2355,2355,2355,2355,0
|
|
20231120,184700,298759205,2355,2355,2355,2355,0
|
|
20231120,184600,298759205,2355,2355,2355,2355,0
|
|
20231120,184500,298759205,2355,2355,2355,2355,0
|
|
20231120,184400,298759205,2355,2355,2355,2355,0
|
|
20231120,184300,298759205,2355,2355,2355,2355,0
|
|
20231120,184200,298759205,2355,2355,2355,2355,0
|
|
20231120,184100,298759205,2355,2355,2355,2355,0
|
|
20231120,184000,298759205,2355,2355,2355,2355,0
|
|
20231120,183900,298759205,2355,2355,2355,2355,0
|
|
20231120,183800,298759205,2355,2355,2355,2355,0
|
|
20231120,183700,298759205,2355,2355,2355,2355,0
|
|
20231120,183600,298759205,2355,2355,2355,2355,0
|
|
20231120,183500,298759205,2355,2355,2355,2355,0
|
|
20231120,183400,298759205,2355,2355,2355,2355,0
|
|
20231120,183300,298759205,2355,2355,2355,2355,0
|
|
20231120,183200,298759205,2355,2355,2355,2355,1330
|
|
20231120,183100,298759205,2355,2355,2355,2355,0
|
|
20231120,183000,298759205,2355,2355,2355,2355,0
|
|
20231120,182900,298759205,2355,2355,2355,2355,0
|
|
20231120,182800,298759205,2355,2355,2355,2355,0
|
|
20231120,182700,298759205,2355,2355,2355,2355,0
|
|
20231120,182600,298759205,2355,2355,2355,2355,0
|
|
20231120,182500,298759205,2355,2355,2355,2355,0
|
|
20231120,182400,298759205,2355,2355,2355,2355,0
|
|
20231120,182300,298759205,2355,2355,2355,2355,0
|
|
20231120,182200,298759205,2355,2355,2355,2355,0
|
|
20231120,182100,298759205,2355,2355,2355,2355,0
|
|
20231120,182000,298759205,2355,2355,2355,2355,0
|
|
20231120,181900,298759205,2355,2355,2355,2355,0
|
|
20231120,181800,298759205,2355,2355,2355,2355,0
|
|
20231120,181700,298759205,2355,2355,2355,2355,0
|
|
20231120,181600,298759205,2355,2355,2355,2355,0
|
|
20231120,181500,298759205,2355,2355,2355,2355,0
|
|
20231120,181400,298759205,2355,2355,2355,2355,0
|
|
20231120,181300,298759205,2355,2355,2355,2355,0
|
|
20231120,181200,298759205,2355,2355,2355,2355,0
|
|
20231120,181100,298759205,2355,2355,2355,2355,0
|
|
20231120,181000,298759205,2355,2355,2355,2355,0
|
|
20231120,180900,298759205,2355,2355,2355,2355,0
|
|
20231120,180800,298759205,2355,2355,2355,2355,0
|
|
20231120,180700,298759205,2355,2355,2355,2355,0
|
|
20231120,180600,298759205,2355,2355,2355,2355,0
|
|
20231120,180500,298759205,2355,2355,2355,2355,0
|
|
20231120,180400,298759205,2355,2355,2355,2355,0
|
|
20231120,180300,298759205,2355,2355,2355,2355,0
|
|
20231120,180200,298759205,2355,2355,2355,2355,1330
|
|
20231120,180100,298759205,2355,2355,2355,2355,0
|
|
20231120,180000,298759205,2355,2355,2355,2355,0
|
|
20231120,175900,298759205,2355,2355,2355,2355,0
|
|
20231120,175800,298759205,2355,2355,2355,2355,0
|
|
20231120,175700,298759205,2355,2355,2355,2355,0
|
|
20231120,175600,298759205,2355,2355,2355,2355,0
|
|
20231120,175500,298759205,2355,2355,2355,2355,0
|
|
20231120,175400,298759205,2355,2355,2355,2355,0
|
|
20231120,175300,298759205,2355,2355,2355,2355,0
|
|
20231120,175200,298759205,2355,2355,2355,2355,0
|
|
20231120,175100,298759205,2355,2355,2355,2355,0
|
|
20231120,175000,298759205,2355,2355,2355,2355,0
|
|
20231120,174900,298759205,2355,2355,2355,2355,0
|
|
20231120,174800,298759205,2355,2355,2355,2355,0
|
|
20231120,174700,298759205,2355,2355,2355,2355,0
|
|
20231120,174600,298759205,2355,2355,2355,2355,0
|
|
20231120,174500,298759205,2355,2355,2355,2355,0
|
|
20231120,174400,298759205,2355,2355,2355,2355,0
|
|
20231120,174300,298759205,2355,2355,2355,2355,0
|
|
20231120,174200,298759205,2355,2355,2355,2355,0
|
|
20231120,174100,298759205,2355,2355,2355,2355,0
|
|
20231120,174000,298759205,2355,2355,2355,2355,0
|
|
20231120,173900,298759205,2355,2355,2355,2355,0
|
|
20231120,173800,298759205,2355,2355,2355,2355,0
|
|
20231120,173700,298759205,2355,2355,2355,2355,0
|
|
20231120,173600,298759205,2355,2355,2355,2355,0
|
|
20231120,173500,298759205,2355,2355,2355,2355,0
|
|
20231120,173400,298759205,2355,2355,2355,2355,0
|
|
20231120,173300,298759205,2355,2355,2355,2355,0
|
|
20231120,173200,298759205,2355,2355,2355,2355,1330
|
|
20231120,173100,298759205,2355,2355,2355,2355,0
|
|
20231120,173000,298759205,2355,2355,2355,2355,0
|
|
20231120,172900,298759205,2355,2355,2355,2355,0
|
|
20231120,172800,298759205,2355,2355,2355,2355,0
|
|
20231120,172700,298759205,2355,2355,2355,2355,0
|
|
20231120,172600,298759205,2355,2355,2355,2355,0
|
|
20231120,172500,298759205,2355,2355,2355,2355,0
|
|
20231120,172400,298759205,2355,2355,2355,2355,0
|
|
20231120,172300,298759205,2355,2355,2355,2355,0
|
|
20231120,172200,298759205,2355,2355,2355,2355,0
|
|
20231120,172100,298759205,2355,2355,2355,2355,0
|
|
20231120,172000,298759205,2355,2355,2355,2355,0
|
|
20231120,171900,298759205,2355,2355,2355,2355,0
|
|
20231120,171800,298759205,2355,2355,2355,2355,0
|
|
20231120,171700,298759205,2355,2355,2355,2355,0
|
|
20231120,171600,298759205,2355,2355,2355,2355,0
|
|
20231120,171500,298759205,2355,2355,2355,2355,0
|
|
20231120,171400,298759205,2355,2355,2355,2355,0
|
|
20231120,171300,298759205,2355,2355,2355,2355,0
|
|
20231120,171200,298759205,2355,2355,2355,2355,0
|
|
20231120,171100,298759205,2355,2355,2355,2355,0
|
|
20231120,171000,298759205,2355,2355,2355,2355,0
|
|
20231120,170900,298759205,2355,2355,2355,2355,0
|
|
20231120,170800,298759205,2355,2355,2355,2355,0
|
|
20231120,170700,298759205,2355,2355,2355,2355,0
|
|
20231120,170600,298759205,2355,2355,2355,2355,0
|
|
20231120,170500,298759205,2355,2355,2355,2355,0
|
|
20231120,170400,298759205,2355,2355,2355,2355,0
|
|
20231120,170300,298759205,2355,2355,2355,2355,0
|
|
20231120,170200,298759205,2355,2355,2355,2355,1330
|
|
20231120,170100,298759205,2355,2355,2355,2355,0
|
|
20231120,170000,298759205,2355,2355,2355,2355,0
|
|
20231120,165900,298759205,2355,2355,2355,2355,0
|
|
20231120,165800,298759205,2355,2355,2355,2355,0
|
|
20231120,165700,298759205,2355,2355,2355,2355,0
|
|
20231120,165600,298759205,2355,2355,2355,2355,0
|
|
20231120,165500,298759205,2355,2355,2355,2355,0
|
|
20231120,165400,298759205,2355,2355,2355,2355,0
|
|
20231120,165300,298759205,2355,2355,2355,2355,0
|
|
20231120,165200,298759205,2355,2355,2355,2355,0
|
|
20231120,165100,298759205,2355,2355,2355,2355,0
|
|
20231120,165000,298759205,2355,2355,2355,2355,0
|
|
20231120,164900,298759205,2355,2355,2355,2355,0
|
|
20231120,164800,298759205,2355,2355,2355,2355,0
|
|
20231120,164700,298759205,2355,2355,2355,2355,0
|
|
20231120,164600,298759205,2355,2355,2355,2355,0
|
|
20231120,164500,298759205,2355,2355,2355,2355,0
|
|
20231120,164400,298759205,2355,2355,2355,2355,0
|
|
20231120,164300,298759205,2355,2355,2355,2355,0
|
|
20231120,164200,298759205,2355,2355,2355,2355,0
|
|
20231120,164100,298759205,2355,2355,2355,2355,0
|
|
20231120,164000,298759205,2355,2355,2355,2355,0
|
|
20231120,163900,298759205,2355,2355,2355,2355,0
|
|
20231120,163800,298759205,2355,2355,2355,2355,0
|
|
20231120,163700,298759205,2355,2355,2355,2355,0
|
|
20231120,163600,298759205,2355,2355,2355,2355,0
|
|
20231120,163500,298759205,2355,2355,2355,2355,0
|
|
20231120,163400,298759205,2355,2355,2355,2355,0
|
|
20231120,163300,298759205,2355,2355,2355,2355,0
|
|
20231120,163200,298759205,2355,2355,2355,2355,1330
|
|
20231120,163100,298759205,2355,2355,2355,2355,0
|
|
20231120,163000,298759205,2355,2355,2355,2355,0
|
|
20231120,162900,298759205,2355,2355,2355,2355,0
|
|
20231120,162800,298759205,2355,2355,2355,2355,0
|
|
20231120,162700,298759205,2355,2355,2355,2355,0
|
|
20231120,162600,298759205,2355,2355,2355,2355,0
|
|
20231120,162500,298759205,2355,2355,2355,2355,0
|
|
20231120,162400,298759205,2355,2355,2355,2355,0
|
|
20231120,162300,298759205,2355,2355,2355,2355,0
|
|
20231120,162200,298759205,2355,2355,2355,2355,0
|
|
20231120,162100,298759205,2355,2355,2355,2355,0
|
|
20231120,162000,298759205,2355,2355,2355,2355,0
|
|
20231120,161900,298759205,2355,2355,2355,2355,0
|
|
20231120,161800,298759205,2355,2355,2355,2355,0
|
|
20231120,161700,298759205,2355,2355,2355,2355,0
|
|
20231120,161600,298759205,2355,2355,2355,2355,0
|
|
20231120,161500,298759205,2355,2355,2355,2355,0
|
|
20231120,161400,298759205,2355,2355,2355,2355,0
|
|
20231120,161300,298759205,2355,2355,2355,2355,0
|
|
20231120,161200,298759205,2355,2355,2355,2355,0
|
|
20231120,161100,298759205,2355,2355,2355,2355,0
|
|
20231120,161000,298759205,2355,2355,2355,2355,0
|
|
20231120,160900,298759205,2355,2355,2355,2355,0
|
|
20231120,160800,298759205,2355,2355,2355,2355,0
|
|
20231120,160700,298759205,2355,2355,2355,2355,0
|
|
20231120,160600,298759205,2355,2355,2355,2355,0
|
|
20231120,160500,298759205,2355,2355,2355,2355,0
|
|
20231120,160400,298759205,2355,2355,2355,2355,0
|
|
20231120,160300,298759205,2355,2355,2355,2355,0
|
|
20231120,160200,298759205,2355,2355,2355,2355,1330
|
|
20231120,160100,298759205,2355,2355,2355,2355,0
|
|
20231120,160000,298759205,2355,2355,2355,2355,0
|
|
20231120,155900,298759205,2355,2355,2355,2355,0
|
|
20231120,155800,298759205,2355,2355,2355,2355,0
|
|
20231120,155700,298759205,2355,2355,2355,2355,0
|
|
20231120,155600,298759205,2355,2355,2355,2355,0
|
|
20231120,155500,298759205,2355,2355,2355,2355,0
|
|
20231120,155400,298759205,2355,2355,2355,2355,0
|
|
20231120,155300,298759205,2355,2355,2355,2355,0
|
|
20231120,155200,298759205,2355,2355,2355,2355,0
|
|
20231120,155100,298759205,2355,2355,2355,2355,0
|
|
20231120,155000,298759205,2355,2355,2355,2355,0
|
|
20231120,154900,298759205,2355,2355,2355,2355,0
|
|
20231120,154800,298759205,2355,2355,2355,2355,0
|
|
20231120,154700,298759205,2355,2355,2355,2355,0
|
|
20231120,154600,298759205,2355,2355,2355,2355,0
|
|
20231120,154500,298759205,2355,2355,2355,2355,0
|
|
20231120,154400,298759205,2355,2355,2355,2355,0
|
|
20231120,154300,298759205,2355,2355,2355,2355,0
|
|
20231120,154200,298759205,2355,2355,2355,2355,0
|
|
20231120,154100,298759205,2355,2355,2355,2355,0
|
|
20231120,154000,298759205,2355,2355,2355,2355,0
|
|
20231120,153900,298759205,2355,2355,2355,2355,0
|
|
20231120,153800,298759205,2355,2355,2355,2355,0
|
|
20231120,153700,298759205,2355,2355,2355,2355,0
|
|
20231120,153600,298759205,2355,2355,2355,2355,0
|
|
20231120,153500,298759205,2355,2355,2355,2355,0
|
|
20231120,153400,298759205,2355,2355,2355,2355,0
|
|
20231120,153300,298759205,2355,2355,2355,2355,0
|
|
20231120,153200,298759205,2355,2355,2355,2355,1330
|
|
20231120,153100,298759205,2355,2355,2355,2355,0
|
|
20231120,153000,298759205,2355,2355,2355,2355,1330
|
|
20231120,152900,295627055,2355,2355,2355,2355,0
|
|
20231120,152800,295627055,2355,2355,2355,2355,0
|
|
20231120,152700,295627055,2355,2355,2355,2355,0
|
|
20231120,152600,295627055,2355,2355,2355,2355,0
|
|
20231120,152500,295627055,2355,2355,2355,2355,0
|
|
20231120,152400,295627055,2355,2355,2355,2355,0
|
|
20231120,152300,295627055,2355,2355,2355,2355,0
|
|
20231120,152200,295627055,2355,2355,2355,2355,0
|
|
20231120,152100,295627055,2355,2355,2355,2355,0
|
|
20231120,152000,295627055,2355,2355,2355,2355,0
|
|
20231120,151900,295627055,2355,2355,2355,2355,0
|
|
20231120,151800,295627055,2355,2355,2355,2355,0
|
|
20231120,151700,295627055,2355,2355,2355,2355,0
|
|
20231120,151600,295627055,2355,2355,2355,2355,0
|
|
20231120,151500,295627055,2355,2355,2355,2355,505
|
|
20231120,151400,294437780,2350,2350,2350,2350,7
|
|
20231120,151300,294421330,2350,2350,2350,2350,200
|
|
20231120,151200,293951330,2355,2355,2355,2355,0
|
|
20231120,151100,293951330,2355,2355,2355,2355,0
|
|
20231120,151000,293951330,2355,2355,2355,2355,1
|
|
20231120,150900,293948975,2355,2355,2355,2355,549
|
|
20231120,150800,292656080,2360,2360,2360,2360,7
|
|
20231120,150700,292639560,2350,2360,2360,2350,57
|
|
20231120,150600,292505460,2360,2360,2360,2360,0
|
|
20231120,150500,292505460,2360,2360,2360,2360,0
|
|
20231120,150400,292505460,2360,2360,2360,2360,0
|
|
20231120,150300,292505460,2360,2360,2360,2360,20
|
|
20231120,150200,292458260,2365,2365,2365,2365,1
|
|
20231120,150100,292455895,2365,2365,2365,2365,9
|
|
20231120,150000,292434610,2365,2365,2365,2365,1
|
|
20231120,145900,292432245,2360,2360,2360,2360,2
|
|
20231120,145800,292427525,2360,2360,2365,2360,289
|
|
20231120,145700,291745430,2360,2360,2360,2360,2211
|
|
20231120,145600,286527470,2370,2370,2370,2370,0
|
|
20231120,145500,286527470,2370,2370,2370,2370,0
|
|
20231120,145400,286527470,2370,2370,2370,2370,1
|
|
20231120,145300,286525100,2360,2370,2370,2360,1453
|
|
20231120,145200,283081510,2370,2360,2370,2360,12195
|
|
20231120,145100,254263855,2360,2360,2360,2360,0
|
|
20231120,145000,254263855,2360,2360,2360,2360,0
|
|
20231120,144900,254263855,2360,2355,2360,2355,306
|
|
20231120,144800,253542165,2360,2360,2360,2360,0
|
|
20231120,144700,253542165,2360,2360,2360,2360,0
|
|
20231120,144600,253542165,2360,2360,2360,2360,0
|
|
20231120,144500,253542165,2360,2360,2360,2360,60
|
|
20231120,144400,253400565,2360,2360,2360,2360,2
|
|
20231120,144300,253395845,2360,2360,2360,2360,1
|
|
20231120,144200,253393485,2355,2355,2355,2355,6
|
|
20231120,144100,253379355,2360,2355,2360,2355,2904
|
|
20231120,144000,246540430,2355,2355,2355,2355,0
|
|
20231120,143900,246540430,2355,2355,2355,2355,0
|
|
20231120,143800,246540430,2355,2355,2355,2355,0
|
|
20231120,143700,246540430,2355,2355,2355,2355,0
|
|
20231120,143600,246540430,2355,2355,2355,2355,0
|
|
20231120,143500,246540430,2355,2355,2355,2355,0
|
|
20231120,143400,246540430,2355,2350,2355,2350,51
|
|
20231120,143300,246420575,2345,2345,2345,2345,0
|
|
20231120,143200,246420575,2345,2350,2350,2345,2025
|
|
20231120,143100,241671195,2355,2350,2355,2350,51
|
|
20231120,143000,241551340,2355,2355,2355,2355,0
|
|
20231120,142900,241551340,2355,2355,2355,2355,0
|
|
20231120,142800,241551340,2355,2355,2355,2355,0
|
|
20231120,142700,241551340,2355,2355,2355,2355,0
|
|
20231120,142600,241551340,2355,2355,2355,2350,223
|
|
20231120,142500,241027260,2350,2355,2355,2350,397
|
|
20231120,142400,240094170,2355,2350,2355,2350,809
|
|
20231120,142300,238189975,2350,2350,2350,2350,28
|
|
20231120,142200,238124175,2355,2355,2355,2355,4
|
|
20231120,142100,238114755,2355,2355,2355,2355,0
|
|
20231120,142000,238114755,2355,2355,2355,2355,0
|
|
20231120,141900,238114755,2355,2355,2355,2355,1
|
|
20231120,141800,238112400,2355,2355,2355,2355,75
|
|
20231120,141700,237935775,2355,2355,2355,2355,1
|
|
20231120,141600,237933420,2350,2355,2355,2350,35
|
|
20231120,141500,237851070,2355,2355,2355,2355,0
|
|
20231120,141400,237851070,2355,2355,2355,2355,0
|
|
20231120,141300,237851070,2355,2355,2355,2355,0
|
|
20231120,141200,237851070,2355,2355,2355,2355,0
|
|
20231120,141100,237851070,2355,2355,2355,2355,5
|
|
20231120,141000,237839295,2355,2355,2355,2355,26
|
|
20231120,140900,237778065,2345,2345,2345,2345,0
|
|
20231120,140800,237778065,2345,2345,2345,2345,0
|
|
20231120,140700,237778065,2345,2345,2345,2345,0
|
|
20231120,140600,237778065,2345,2345,2345,2345,0
|
|
20231120,140500,237778065,2345,2345,2345,2345,0
|
|
20231120,140400,237778065,2345,2345,2345,2345,0
|
|
20231120,140300,237778065,2345,2350,2350,2345,27
|
|
20231120,140200,237714660,2355,2355,2355,2355,0
|
|
20231120,140100,237714660,2355,2355,2355,2355,0
|
|
20231120,140000,237714660,2355,2355,2355,2355,50
|
|
20231120,135900,237596910,2355,2355,2355,2355,100
|
|
20231120,135800,237361410,2355,2355,2355,2355,0
|
|
20231120,135700,237361410,2355,2355,2355,2355,0
|
|
20231120,135600,237361410,2355,2355,2355,2355,1
|
|
20231120,135500,237359055,2350,2350,2350,2350,0
|
|
20231120,135400,237359055,2350,2350,2350,2350,0
|
|
20231120,135300,237359055,2350,2350,2350,2350,0
|
|
20231120,135200,237359055,2350,2350,2350,2350,1740
|
|
20231120,135100,233270055,2355,2355,2355,2355,3
|
|
20231120,135000,233262990,2355,2355,2355,2355,100
|
|
20231120,134900,233027490,2355,2355,2355,2355,0
|
|
20231120,134800,233027490,2355,2355,2355,2355,0
|
|
20231120,134700,233027490,2355,2355,2355,2355,0
|
|
20231120,134600,233027490,2355,2355,2355,2355,0
|
|
20231120,134500,233027490,2355,2355,2355,2355,0
|
|
20231120,134400,233027490,2355,2355,2355,2355,5
|
|
20231120,134300,233015715,2355,2355,2355,2355,0
|
|
20231120,134200,233015715,2355,2350,2355,2340,8001
|
|
20231120,134100,214278755,2355,2355,2355,2355,0
|
|
20231120,134000,214278755,2355,2355,2355,2355,0
|
|
20231120,133900,214278755,2355,2355,2355,2355,0
|
|
20231120,133800,214278755,2355,2355,2355,2355,40
|
|
20231120,133700,214184555,2355,2355,2355,2355,0
|
|
20231120,133600,214184555,2355,2355,2355,2355,130
|
|
20231120,133500,213878405,2355,2355,2355,2355,372
|
|
20231120,133400,213002345,2355,2355,2355,2355,0
|
|
20231120,133300,213002345,2355,2355,2355,2355,0
|
|
20231120,133200,213002345,2355,2355,2355,2355,0
|
|
20231120,133100,213002345,2355,2355,2355,2355,13
|
|
20231120,133000,212971730,2350,2350,2350,2350,0
|
|
20231120,132900,212971730,2350,2350,2350,2350,4
|
|
20231120,132800,212962330,2355,2355,2355,2355,73
|
|
20231120,132700,212790415,2355,2355,2355,2355,1010
|
|
20231120,132600,210411865,2350,2350,2350,2350,0
|
|
20231120,132500,210411865,2350,2350,2350,2350,0
|
|
20231120,132400,210411865,2350,2350,2350,2350,0
|
|
20231120,132300,210411865,2350,2350,2350,2350,0
|
|
20231120,132200,210411865,2350,2350,2350,2350,324
|
|
20231120,132100,209650465,2350,2350,2350,2350,1100
|
|
20231120,132000,207065465,2345,2345,2345,2345,43
|
|
20231120,131900,206964630,2345,2345,2345,2345,0
|
|
20231120,131800,206964630,2345,2345,2345,2345,2
|
|
20231120,131700,206959940,2350,2350,2350,2350,10
|
|
20231120,131600,206936440,2350,2350,2350,2350,0
|
|
20231120,131500,206936440,2350,2350,2350,2350,1
|
|
20231120,131400,206934090,2345,2345,2345,2345,0
|
|
20231120,131300,206934090,2345,2345,2345,2345,0
|
|
20231120,131200,206934090,2345,2345,2345,2345,0
|
|
20231120,131100,206934090,2345,2345,2345,2345,0
|
|
20231120,131000,206934090,2345,2345,2345,2345,0
|
|
20231120,130900,206934090,2345,2345,2345,2345,0
|
|
20231120,130800,206934090,2345,2345,2345,2345,0
|
|
20231120,130700,206934090,2345,2345,2345,2345,0
|
|
20231120,130600,206934090,2345,2345,2345,2345,0
|
|
20231120,130500,206934090,2345,2345,2345,2345,554
|
|
20231120,130400,205634960,2340,2340,2340,2340,0
|
|
20231120,130300,205634960,2340,2345,2345,2340,500
|
|
20231120,130200,204464810,2340,2340,2340,2340,0
|
|
20231120,130100,204464810,2340,2345,2345,2340,1020
|
|
20231120,130000,202077920,2350,2340,2350,2340,2002
|
|
20231120,125900,197393230,2345,2345,2345,2345,2000
|
|
20231120,125800,192703230,2345,2345,2345,2345,0
|
|
20231120,125700,192703230,2345,2345,2345,2345,0
|
|
20231120,125600,192703230,2345,2345,2345,2345,445
|
|
20231120,125500,191659705,2350,2350,2350,2350,200
|
|
20231120,125400,191189705,2350,2350,2350,2350,0
|
|
20231120,125300,191189705,2350,2350,2350,2350,0
|
|
20231120,125200,191189705,2350,2350,2350,2350,516
|
|
20231120,125100,189977105,2350,2350,2350,2350,55
|
|
20231120,125000,189847855,2350,2350,2350,2350,1
|
|
20231120,124900,189845505,2350,2350,2350,2350,0
|
|
20231120,124800,189845505,2350,2350,2350,2350,100
|
|
20231120,124700,189610505,2350,2350,2350,2350,100
|
|
20231120,124600,189375505,2350,2350,2350,2350,100
|
|
20231120,124500,189140505,2350,2350,2350,2350,105
|
|
20231120,124400,188893755,2350,2350,2350,2350,15
|
|
20231120,124300,188858505,2350,2350,2350,2350,0
|
|
20231120,124200,188858505,2350,2350,2350,2350,8
|
|
20231120,124100,188839705,2350,2350,2350,2350,0
|
|
20231120,124000,188839705,2350,2350,2350,2350,500
|
|
20231120,123900,187664705,2350,2350,2350,2350,0
|
|
20231120,123800,187664705,2350,2350,2350,2350,0
|
|
20231120,123700,187664705,2350,2350,2350,2350,0
|
|
20231120,123600,187664705,2350,2350,2350,2350,0
|
|
20231120,123500,187664705,2350,2350,2350,2350,0
|
|
20231120,123400,187664705,2350,2350,2350,2350,800
|
|
20231120,123300,185784705,2355,2355,2355,2355,20
|
|
20231120,123200,185737605,2355,2355,2355,2355,10
|
|
20231120,123100,185714055,2355,2355,2355,2355,0
|
|
20231120,123000,185714055,2355,2355,2355,2355,85
|
|
20231120,122900,185513880,2355,2355,2355,2355,7
|
|
20231120,122800,185497395,2355,2355,2355,2355,0
|
|
20231120,122700,185497395,2355,2355,2355,2355,121
|
|
20231120,122600,185212440,2360,2360,2360,2360,0
|
|
20231120,122500,185212440,2360,2360,2360,2360,0
|
|
20231120,122400,185212440,2360,2360,2360,2360,0
|
|
20231120,122300,185212440,2360,2355,2360,2355,393
|
|
20231120,122200,184286915,2355,2355,2355,2355,0
|
|
20231120,122100,184286915,2355,2355,2355,2355,500
|
|
20231120,122000,183109415,2355,2350,2355,2350,423
|
|
20231120,121900,182115360,2355,2355,2355,2355,0
|
|
20231120,121800,182115360,2355,2355,2355,2355,0
|
|
20231120,121700,182115360,2355,2355,2355,2355,500
|
|
20231120,121600,180937860,2355,2355,2355,2355,0
|
|
20231120,121500,180937860,2355,2355,2355,2355,0
|
|
20231120,121400,180937860,2355,2355,2355,2355,0
|
|
20231120,121300,180937860,2355,2355,2355,2355,0
|
|
20231120,121200,180937860,2355,2355,2355,2355,5
|
|
20231120,121100,180926085,2355,2355,2355,2355,10
|
|
20231120,121000,180902535,2355,2355,2355,2355,100
|
|
20231120,120900,180667035,2345,2345,2345,2345,0
|
|
20231120,120800,180667035,2345,2345,2345,2345,0
|
|
20231120,120700,180667035,2345,2345,2345,2345,0
|
|
20231120,120600,180667035,2345,2345,2345,2345,2000
|
|
20231120,120500,175977035,2345,2345,2345,2345,1820
|
|
20231120,120400,171709135,2345,2350,2350,2345,308
|
|
20231120,120300,170986200,2350,2350,2350,2350,0
|
|
20231120,120200,170986200,2350,2350,2350,2350,62
|
|
20231120,120100,170840500,2355,2355,2355,2355,40
|
|
20231120,120000,170746300,2355,2355,2355,2355,5
|
|
20231120,115900,170734525,2355,2345,2355,2345,812
|
|
20231120,115800,168829385,2350,2350,2350,2350,1712
|
|
20231120,115700,164806185,2340,2340,2340,2340,0
|
|
20231120,115600,164806185,2340,2340,2340,2340,0
|
|
20231120,115500,164806185,2340,2340,2340,2340,600
|
|
20231120,115400,163402185,2350,2350,2350,2350,0
|
|
20231120,115300,163402185,2350,2350,2350,2350,0
|
|
20231120,115200,163402185,2350,2350,2350,2350,25
|
|
20231120,115100,163343435,2350,2350,2350,2350,0
|
|
20231120,115000,163343435,2350,2350,2350,2350,0
|
|
20231120,114900,163343435,2350,2350,2350,2350,0
|
|
20231120,114800,163343435,2350,2350,2350,2350,13
|
|
20231120,114700,163312885,2345,2345,2345,2345,57
|
|
20231120,114600,163179220,2345,2345,2345,2345,0
|
|
20231120,114500,163179220,2345,2345,2345,2345,1
|
|
20231120,114400,163176875,2345,2345,2345,2345,0
|
|
20231120,114300,163176875,2345,2345,2345,2345,0
|
|
20231120,114200,163176875,2345,2345,2345,2345,0
|
|
20231120,114100,163176875,2345,2345,2345,2345,0
|
|
20231120,114000,163176875,2345,2345,2345,2345,263
|
|
20231120,113900,162560140,2350,2350,2350,2350,0
|
|
20231120,113800,162560140,2350,2350,2350,2350,0
|
|
20231120,113700,162560140,2350,2345,2350,2345,2521
|
|
20231120,113600,156648290,2350,2350,2350,2350,10
|
|
20231120,113500,156624790,2350,2350,2350,2350,12
|
|
20231120,113400,156596590,2350,2350,2350,2350,31
|
|
20231120,113300,156523740,2350,2350,2350,2350,0
|
|
20231120,113200,156523740,2350,2350,2350,2350,0
|
|
20231120,113100,156523740,2350,2350,2350,2350,0
|
|
20231120,113000,156523740,2350,2350,2350,2350,1700
|
|
20231120,112900,152528740,2355,2355,2355,2355,0
|
|
20231120,112800,152528740,2355,2355,2355,2355,430
|
|
20231120,112700,151516090,2355,2355,2355,2355,0
|
|
20231120,112600,151516090,2355,2355,2355,2355,3
|
|
20231120,112500,151509025,2355,2355,2355,2355,0
|
|
20231120,112400,151509025,2355,2355,2355,2355,0
|
|
20231120,112300,151509025,2355,2355,2355,2355,0
|
|
20231120,112200,151509025,2355,2355,2355,2355,33
|
|
20231120,112100,151431310,2355,2355,2355,2355,5
|
|
20231120,112000,151419535,2355,2355,2355,2355,355
|
|
20231120,111900,150583510,2355,2355,2355,2355,0
|
|
20231120,111800,150583510,2355,2355,2355,2355,0
|
|
20231120,111700,150583510,2355,2355,2355,2355,0
|
|
20231120,111600,150583510,2355,2355,2355,2355,0
|
|
20231120,111500,150583510,2355,2355,2355,2355,419
|
|
20231120,111400,149596765,2355,2355,2355,2355,0
|
|
20231120,111300,149596765,2355,2355,2355,2355,0
|
|
20231120,111200,149596765,2355,2355,2355,2355,260
|
|
20231120,111100,148984465,2355,2355,2355,2355,0
|
|
20231120,111000,148984465,2355,2355,2355,2355,0
|
|
20231120,110900,148984465,2355,2360,2360,2355,2033
|
|
20231120,110800,144196700,2360,2360,2360,2360,0
|
|
20231120,110700,144196700,2360,2360,2360,2360,0
|
|
20231120,110600,144196700,2360,2360,2360,2360,0
|
|
20231120,110500,144196700,2360,2360,2360,2360,1
|
|
20231120,110400,144194340,2355,2355,2355,2355,813
|
|
20231120,110300,142279725,2355,2355,2355,2355,0
|
|
20231120,110200,142279725,2355,2355,2355,2355,10
|
|
20231120,110100,142256175,2350,2350,2350,2350,200
|
|
20231120,110000,141786175,2350,2350,2350,2350,0
|
|
20231120,105900,141786175,2350,2350,2350,2350,150
|
|
20231120,105800,141433675,2350,2350,2350,2350,0
|
|
20231120,105700,141433675,2350,2350,2350,2350,200
|
|
20231120,105600,140963675,2355,2355,2355,2355,2
|
|
20231120,105500,140958965,2355,2355,2355,2355,0
|
|
20231120,105400,140958965,2355,2355,2355,2350,142
|
|
20231120,105300,140625255,2350,2350,2350,2350,0
|
|
20231120,105200,140625255,2350,2350,2350,2350,120
|
|
20231120,105100,140343255,2350,2350,2350,2350,33
|
|
20231120,105000,140265705,2350,2350,2350,2350,0
|
|
20231120,104900,140265705,2350,2350,2350,2350,625
|
|
20231120,104800,138796955,2350,2350,2350,2350,0
|
|
20231120,104700,138796955,2350,2350,2350,2350,0
|
|
20231120,104600,138796955,2350,2350,2350,2350,419
|
|
20231120,104500,137812305,2355,2355,2355,2355,0
|
|
20231120,104400,137812305,2355,2355,2355,2355,2
|
|
20231120,104300,137807595,2355,2355,2355,2355,44
|
|
20231120,104200,137703975,2355,2355,2355,2355,0
|
|
20231120,104100,137703975,2355,2355,2355,2355,5
|
|
20231120,104000,137692200,2355,2355,2355,2355,0
|
|
20231120,103900,137692200,2355,2355,2355,2355,0
|
|
20231120,103800,137692200,2355,2355,2355,2355,0
|
|
20231120,103700,137692200,2355,2355,2355,2355,50
|
|
20231120,103600,137574450,2355,2355,2355,2355,0
|
|
20231120,103500,137574450,2355,2355,2355,2355,0
|
|
20231120,103400,137574450,2355,2355,2355,2355,3
|
|
20231120,103300,137567385,2355,2355,2355,2355,3
|
|
20231120,103200,137560320,2350,2350,2350,2350,278
|
|
20231120,103100,136907020,2345,2345,2345,2345,140
|
|
20231120,103000,136578720,2350,2350,2350,2350,1
|
|
20231120,102900,136576370,2350,2350,2350,2350,1
|
|
20231120,102800,136574020,2350,2350,2350,2350,20
|
|
20231120,102700,136527020,2345,2345,2345,2345,0
|
|
20231120,102600,136527020,2345,2345,2345,2345,214
|
|
20231120,102500,136025190,2350,2350,2350,2350,40
|
|
20231120,102400,135931190,2350,2355,2355,2350,2198
|
|
20231120,102300,130760545,2360,2360,2360,2360,6
|
|
20231120,102200,130746385,2360,2360,2360,2360,0
|
|
20231120,102100,130746385,2360,2360,2360,2360,2
|
|
20231120,102000,130741665,2360,2360,2360,2360,0
|
|
20231120,101900,130741665,2360,2360,2360,2360,42
|
|
20231120,101800,130642545,2360,2360,2360,2360,38
|
|
20231120,101700,130552865,2355,2360,2360,2355,162
|
|
20231120,101600,130170795,2360,2360,2360,2360,0
|
|
20231120,101500,130170795,2360,2360,2360,2360,0
|
|
20231120,101400,130170795,2360,2360,2360,2360,0
|
|
20231120,101300,130170795,2360,2360,2360,2360,373
|
|
20231120,101200,129290515,2360,2360,2360,2360,5
|
|
20231120,101100,129278715,2360,2360,2360,2360,10
|
|
20231120,101000,129255115,2360,2360,2360,2360,0
|
|
20231120,100900,129255115,2360,2360,2360,2360,100
|
|
20231120,100800,129019115,2355,2355,2355,2355,0
|
|
20231120,100700,129019115,2355,2360,2360,2355,250
|
|
20231120,100600,128430360,2360,2360,2360,2360,0
|
|
20231120,100500,128430360,2360,2360,2360,2360,0
|
|
20231120,100400,128430360,2360,2360,2360,2360,75
|
|
20231120,100300,128253360,2360,2360,2360,2360,966
|
|
20231120,100200,125973600,2355,2360,2360,2355,85
|
|
20231120,100100,125773250,2365,2365,2365,2365,0
|
|
20231120,100000,125773250,2365,2365,2365,2365,0
|
|
20231120,095900,125773250,2365,2350,2365,2350,8040
|
|
20231120,095800,106803135,2350,2345,2350,2345,1058
|
|
20231120,095700,104316885,2345,2345,2345,2345,973
|
|
20231120,095600,102035200,2345,2345,2345,2345,3
|
|
20231120,095500,102028165,2345,2345,2345,2345,1231
|
|
20231120,095400,99141470,2345,2345,2345,2345,0
|
|
20231120,095300,99141470,2345,2345,2345,2345,0
|
|
20231120,095200,99141470,2345,2345,2345,2345,1047
|
|
20231120,095100,96686255,2345,2350,2350,2345,5126
|
|
20231120,095000,84655470,2350,2350,2350,2350,3
|
|
20231120,094900,84648420,2350,2350,2350,2350,0
|
|
20231120,094800,84648420,2350,2350,2350,2350,0
|
|
20231120,094700,84648420,2350,2350,2350,2350,0
|
|
20231120,094600,84648420,2350,2350,2350,2350,1000
|
|
20231120,094500,82298420,2350,2350,2350,2350,199
|
|
20231120,094400,81830770,2355,2355,2355,2355,0
|
|
20231120,094300,81830770,2355,2355,2355,2355,1
|
|
20231120,094200,81828415,2360,2360,2360,2360,0
|
|
20231120,094100,81828415,2360,2360,2360,2360,0
|
|
20231120,094000,81828415,2360,2360,2360,2360,0
|
|
20231120,093900,81828415,2360,2360,2360,2360,0
|
|
20231120,093800,81828415,2360,2360,2360,2360,2
|
|
20231120,093700,81823695,2360,2355,2360,2355,1089
|
|
20231120,093600,79259085,2355,2355,2355,2355,10
|
|
20231120,093500,79235535,2355,2355,2355,2355,4
|
|
20231120,093400,79226115,2350,2350,2350,2350,14
|
|
20231120,093300,79193215,2370,2365,2370,2365,861
|
|
20231120,093200,77156945,2365,2365,2370,2365,1251
|
|
20231120,093100,74196025,2365,2365,2365,2365,1001
|
|
20231120,093000,71828660,2365,2355,2365,2355,2000
|
|
20231120,092900,67108435,2355,2355,2355,2355,142
|
|
20231120,092800,66774025,2355,2355,2360,2355,1767
|
|
20231120,092700,62611725,2355,2350,2355,2350,1886
|
|
20231120,092600,58175355,2350,2350,2350,2350,0
|
|
20231120,092500,58175355,2350,2350,2350,2350,1400
|
|
20231120,092400,54885355,2350,2350,2350,2350,3300
|
|
20231120,092300,47130355,2350,2350,2350,2350,1000
|
|
20231120,092200,44780355,2350,2345,2350,2340,3427
|
|
20231120,092100,36753235,2360,2340,2360,2335,3278
|
|
20231120,092000,29081635,2345,2340,2345,2335,2078
|
|
20231120,091900,24228545,2340,2340,2340,2340,335
|
|
20231120,091800,23444645,2345,2345,2345,2345,503
|
|
20231120,091700,22265110,2345,2345,2345,2345,1
|
|
20231120,091600,22262765,2335,2340,2340,2335,647
|
|
20231120,091500,20751285,2340,2345,2345,2340,1402
|
|
20231120,091400,17468700,2335,2335,2345,2335,705
|
|
20231120,091300,15822475,2345,2345,2345,2345,1
|
|
20231120,091200,15820130,2345,2345,2345,2345,0
|
|
20231120,091100,15820130,2345,2345,2345,2345,0
|
|
20231120,091000,15820130,2345,2340,2345,2340,173
|
|
20231120,090900,15414945,2350,2350,2350,2350,0
|
|
20231120,090800,15414945,2350,2345,2350,2345,51
|
|
20231120,090700,15295345,2350,2335,2350,2335,63
|
|
20231120,090600,15148045,2335,2335,2350,2335,2511
|
|
20231120,090500,9284845,2350,2340,2350,2330,1510
|
|
20231120,090400,5752485,2340,2330,2340,2325,195
|
|
20231120,090300,5297615,2340,2340,2340,2335,137
|
|
20231120,090200,4977215,2340,2345,2345,2340,564
|
|
20231120,090100,3654830,2345,2345,2345,2330,18
|
|
20231120,090000,3612815,2330,2340,2340,2330,1547
|