621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191800,257052470,3100,3100,3100,3100,1910
|
|
20231120,191700,257052470,3100,3100,3100,3100,0
|
|
20231120,191600,257052470,3100,3100,3100,3100,0
|
|
20231120,191500,257052470,3100,3100,3100,3100,0
|
|
20231120,191400,257052470,3100,3100,3100,3100,0
|
|
20231120,191300,257052470,3100,3100,3100,3100,0
|
|
20231120,191200,257052470,3100,3100,3100,3100,0
|
|
20231120,191100,257052470,3100,3100,3100,3100,0
|
|
20231120,191000,257052470,3100,3100,3100,3100,0
|
|
20231120,190900,257052470,3100,3100,3100,3100,0
|
|
20231120,190800,257052470,3100,3100,3100,3100,0
|
|
20231120,190700,257052470,3100,3100,3100,3100,0
|
|
20231120,190600,257052470,3100,3100,3100,3100,0
|
|
20231120,190500,257052470,3100,3100,3100,3100,0
|
|
20231120,190400,257052470,3100,3100,3100,3100,0
|
|
20231120,190300,257052470,3100,3100,3100,3100,0
|
|
20231120,190200,257052470,3100,3100,3100,3100,0
|
|
20231120,190100,257052470,3100,3100,3100,3100,0
|
|
20231120,190000,257052470,3100,3100,3100,3100,0
|
|
20231120,185900,257052470,3100,3100,3100,3100,0
|
|
20231120,185800,257052470,3100,3100,3100,3100,0
|
|
20231120,185700,257052470,3100,3100,3100,3100,0
|
|
20231120,185600,257052470,3100,3100,3100,3100,0
|
|
20231120,185500,257052470,3100,3100,3100,3100,0
|
|
20231120,185400,257052470,3100,3100,3100,3100,0
|
|
20231120,185300,257052470,3100,3100,3100,3100,0
|
|
20231120,185200,257052470,3100,3100,3100,3100,0
|
|
20231120,185100,257052470,3100,3100,3100,3100,0
|
|
20231120,185000,257052470,3100,3100,3100,3100,0
|
|
20231120,184900,257052470,3100,3100,3100,3100,0
|
|
20231120,184800,257052470,3100,3100,3100,3100,1910
|
|
20231120,184700,257052470,3100,3100,3100,3100,0
|
|
20231120,184600,257052470,3100,3100,3100,3100,0
|
|
20231120,184500,257052470,3100,3100,3100,3100,0
|
|
20231120,184400,257052470,3100,3100,3100,3100,0
|
|
20231120,184300,257052470,3100,3100,3100,3100,0
|
|
20231120,184200,257052470,3100,3100,3100,3100,0
|
|
20231120,184100,257052470,3100,3100,3100,3100,0
|
|
20231120,184000,257052470,3100,3100,3100,3100,0
|
|
20231120,183900,257052470,3100,3100,3100,3100,0
|
|
20231120,183800,257052470,3100,3100,3100,3100,0
|
|
20231120,183700,257052470,3100,3100,3100,3100,0
|
|
20231120,183600,257052470,3100,3100,3100,3100,0
|
|
20231120,183500,257052470,3100,3100,3100,3100,0
|
|
20231120,183400,257052470,3100,3100,3100,3100,0
|
|
20231120,183300,257052470,3100,3100,3100,3100,0
|
|
20231120,183200,257052470,3100,3100,3100,3100,0
|
|
20231120,183100,257052470,3100,3100,3100,3100,0
|
|
20231120,183000,257052470,3100,3100,3100,3100,0
|
|
20231120,182900,257052470,3100,3100,3100,3100,0
|
|
20231120,182800,257052470,3100,3100,3100,3100,0
|
|
20231120,182700,257052470,3100,3100,3100,3100,0
|
|
20231120,182600,257052470,3100,3100,3100,3100,0
|
|
20231120,182500,257052470,3100,3100,3100,3100,0
|
|
20231120,182400,257052470,3100,3100,3100,3100,0
|
|
20231120,182300,257052470,3100,3100,3100,3100,0
|
|
20231120,182200,257052470,3100,3100,3100,3100,0
|
|
20231120,182100,257052470,3100,3100,3100,3100,0
|
|
20231120,182000,257052470,3100,3100,3100,3100,0
|
|
20231120,181900,257052470,3100,3100,3100,3100,0
|
|
20231120,181800,257052470,3100,3100,3100,3100,1910
|
|
20231120,181700,257052470,3100,3100,3100,3100,0
|
|
20231120,181600,257052470,3100,3100,3100,3100,0
|
|
20231120,181500,257052470,3100,3100,3100,3100,0
|
|
20231120,181400,257052470,3100,3100,3100,3100,0
|
|
20231120,181300,257052470,3100,3100,3100,3100,0
|
|
20231120,181200,257052470,3100,3100,3100,3100,0
|
|
20231120,181100,257052470,3100,3100,3100,3100,0
|
|
20231120,181000,257052470,3100,3100,3100,3100,0
|
|
20231120,180900,257052470,3100,3100,3100,3100,0
|
|
20231120,180800,257052470,3100,3100,3100,3100,0
|
|
20231120,180700,257052470,3100,3100,3100,3100,0
|
|
20231120,180600,257052470,3100,3100,3100,3100,0
|
|
20231120,180500,257052470,3100,3100,3100,3100,0
|
|
20231120,180400,257052470,3100,3100,3100,3100,0
|
|
20231120,180300,257052470,3100,3100,3100,3100,0
|
|
20231120,180200,257052470,3100,3100,3100,3100,0
|
|
20231120,180100,257052470,3100,3100,3100,3100,0
|
|
20231120,180000,257052470,3100,3100,3100,3100,0
|
|
20231120,175900,257052470,3100,3100,3100,3100,0
|
|
20231120,175800,257052470,3100,3100,3100,3100,0
|
|
20231120,175700,257052470,3100,3100,3100,3100,0
|
|
20231120,175600,257052470,3100,3100,3100,3100,0
|
|
20231120,175500,257052470,3100,3100,3100,3100,0
|
|
20231120,175400,257052470,3100,3100,3100,3100,0
|
|
20231120,175300,257052470,3100,3100,3100,3100,0
|
|
20231120,175200,257052470,3100,3100,3100,3100,0
|
|
20231120,175100,257052470,3100,3100,3100,3100,0
|
|
20231120,175000,257052470,3100,3100,3100,3100,0
|
|
20231120,174900,257052470,3100,3100,3100,3100,0
|
|
20231120,174800,257052470,3100,3100,3100,3100,1910
|
|
20231120,174700,257052470,3100,3100,3100,3100,0
|
|
20231120,174600,257052470,3100,3100,3100,3100,0
|
|
20231120,174500,257052470,3100,3100,3100,3100,0
|
|
20231120,174400,257052470,3100,3100,3100,3100,0
|
|
20231120,174300,257052470,3100,3100,3100,3100,0
|
|
20231120,174200,257052470,3100,3100,3100,3100,0
|
|
20231120,174100,257052470,3100,3100,3100,3100,0
|
|
20231120,174000,257052470,3100,3100,3100,3100,0
|
|
20231120,173900,257052470,3100,3100,3100,3100,0
|
|
20231120,173800,257052470,3100,3100,3100,3100,0
|
|
20231120,173700,257052470,3100,3100,3100,3100,0
|
|
20231120,173600,257052470,3100,3100,3100,3100,0
|
|
20231120,173500,257052470,3100,3100,3100,3100,0
|
|
20231120,173400,257052470,3100,3100,3100,3100,0
|
|
20231120,173300,257052470,3100,3100,3100,3100,0
|
|
20231120,173200,257052470,3100,3100,3100,3100,0
|
|
20231120,173100,257052470,3100,3100,3100,3100,0
|
|
20231120,173000,257052470,3100,3100,3100,3100,0
|
|
20231120,172900,257052470,3100,3100,3100,3100,0
|
|
20231120,172800,257052470,3100,3100,3100,3100,0
|
|
20231120,172700,257052470,3100,3100,3100,3100,0
|
|
20231120,172600,257052470,3100,3100,3100,3100,0
|
|
20231120,172500,257052470,3100,3100,3100,3100,0
|
|
20231120,172400,257052470,3100,3100,3100,3100,0
|
|
20231120,172300,257052470,3100,3100,3100,3100,0
|
|
20231120,172200,257052470,3100,3100,3100,3100,0
|
|
20231120,172100,257052470,3100,3100,3100,3100,0
|
|
20231120,172000,257052470,3100,3100,3100,3100,0
|
|
20231120,171900,257052470,3100,3100,3100,3100,0
|
|
20231120,171800,257052470,3100,3100,3100,3100,1910
|
|
20231120,171700,257052470,3100,3100,3100,3100,0
|
|
20231120,171600,257052470,3100,3100,3100,3100,0
|
|
20231120,171500,257052470,3100,3100,3100,3100,0
|
|
20231120,171400,257052470,3100,3100,3100,3100,0
|
|
20231120,171300,257052470,3100,3100,3100,3100,0
|
|
20231120,171200,257052470,3100,3100,3100,3100,0
|
|
20231120,171100,257052470,3100,3100,3100,3100,0
|
|
20231120,171000,257052470,3100,3100,3100,3100,0
|
|
20231120,170900,257052470,3100,3100,3100,3100,0
|
|
20231120,170800,257052470,3100,3100,3100,3100,0
|
|
20231120,170700,257052470,3100,3100,3100,3100,0
|
|
20231120,170600,257052470,3100,3100,3100,3100,0
|
|
20231120,170500,257052470,3100,3100,3100,3100,0
|
|
20231120,170400,257052470,3100,3100,3100,3100,0
|
|
20231120,170300,257052470,3100,3100,3100,3100,0
|
|
20231120,170200,257052470,3100,3100,3100,3100,0
|
|
20231120,170100,257052470,3100,3100,3100,3100,0
|
|
20231120,170000,257052470,3100,3100,3100,3100,0
|
|
20231120,165900,257052470,3100,3100,3100,3100,0
|
|
20231120,165800,257052470,3100,3100,3100,3100,0
|
|
20231120,165700,257052470,3100,3100,3100,3100,0
|
|
20231120,165600,257052470,3100,3100,3100,3100,0
|
|
20231120,165500,257052470,3100,3100,3100,3100,0
|
|
20231120,165400,257052470,3100,3100,3100,3100,0
|
|
20231120,165300,257052470,3100,3100,3100,3100,0
|
|
20231120,165200,257052470,3100,3100,3100,3100,0
|
|
20231120,165100,257052470,3100,3100,3100,3100,0
|
|
20231120,165000,257052470,3100,3100,3100,3100,0
|
|
20231120,164900,257052470,3100,3100,3100,3100,0
|
|
20231120,164800,257052470,3100,3100,3100,3100,1910
|
|
20231120,164700,257052470,3100,3100,3100,3100,0
|
|
20231120,164600,257052470,3100,3100,3100,3100,0
|
|
20231120,164500,257052470,3100,3100,3100,3100,0
|
|
20231120,164400,257052470,3100,3100,3100,3100,0
|
|
20231120,164300,257052470,3100,3100,3100,3100,0
|
|
20231120,164200,257052470,3100,3100,3100,3100,0
|
|
20231120,164100,257052470,3100,3100,3100,3100,0
|
|
20231120,164000,257052470,3100,3100,3100,3100,0
|
|
20231120,163900,257052470,3100,3100,3100,3100,0
|
|
20231120,163800,257052470,3100,3100,3100,3100,0
|
|
20231120,163700,257052470,3100,3100,3100,3100,0
|
|
20231120,163600,257052470,3100,3100,3100,3100,0
|
|
20231120,163500,257052470,3100,3100,3100,3100,0
|
|
20231120,163400,257052470,3100,3100,3100,3100,0
|
|
20231120,163300,257052470,3100,3100,3100,3100,0
|
|
20231120,163200,257052470,3100,3100,3100,3100,0
|
|
20231120,163100,257052470,3100,3100,3100,3100,0
|
|
20231120,163000,257052470,3100,3100,3100,3100,0
|
|
20231120,162900,257052470,3100,3100,3100,3100,0
|
|
20231120,162800,257052470,3100,3100,3100,3100,0
|
|
20231120,162700,257052470,3100,3100,3100,3100,0
|
|
20231120,162600,257052470,3100,3100,3100,3100,0
|
|
20231120,162500,257052470,3100,3100,3100,3100,0
|
|
20231120,162400,257052470,3100,3100,3100,3100,0
|
|
20231120,162300,257052470,3100,3100,3100,3100,0
|
|
20231120,162200,257052470,3100,3100,3100,3100,0
|
|
20231120,162100,257052470,3100,3100,3100,3100,0
|
|
20231120,162000,257052470,3100,3100,3100,3100,0
|
|
20231120,161900,257052470,3100,3100,3100,3100,0
|
|
20231120,161800,257052470,3100,3100,3100,3100,1910
|
|
20231120,161700,257052470,3100,3100,3100,3100,0
|
|
20231120,161600,257052470,3100,3100,3100,3100,0
|
|
20231120,161500,257052470,3100,3100,3100,3100,0
|
|
20231120,161400,257052470,3100,3100,3100,3100,0
|
|
20231120,161300,257052470,3100,3100,3100,3100,0
|
|
20231120,161200,257052470,3100,3100,3100,3100,0
|
|
20231120,161100,257052470,3100,3100,3100,3100,0
|
|
20231120,161000,257052470,3100,3100,3100,3100,0
|
|
20231120,160900,257052470,3100,3100,3100,3100,0
|
|
20231120,160800,257052470,3100,3100,3100,3100,0
|
|
20231120,160700,257052470,3100,3100,3100,3100,0
|
|
20231120,160600,257052470,3100,3100,3100,3100,0
|
|
20231120,160500,257052470,3100,3100,3100,3100,0
|
|
20231120,160400,257052470,3100,3100,3100,3100,0
|
|
20231120,160300,257052470,3100,3100,3100,3100,0
|
|
20231120,160200,257052470,3100,3100,3100,3100,0
|
|
20231120,160100,257052470,3100,3100,3100,3100,0
|
|
20231120,160000,257052470,3100,3100,3100,3100,0
|
|
20231120,155900,257052470,3100,3100,3100,3100,0
|
|
20231120,155800,257052470,3100,3100,3100,3100,0
|
|
20231120,155700,257052470,3100,3100,3100,3100,0
|
|
20231120,155600,257052470,3100,3100,3100,3100,0
|
|
20231120,155500,257052470,3100,3100,3100,3100,0
|
|
20231120,155400,257052470,3100,3100,3100,3100,0
|
|
20231120,155300,257052470,3100,3100,3100,3100,0
|
|
20231120,155200,257052470,3100,3100,3100,3100,0
|
|
20231120,155100,257052470,3100,3100,3100,3100,0
|
|
20231120,155000,257052470,3100,3100,3100,3100,0
|
|
20231120,154900,257052470,3100,3100,3100,3100,0
|
|
20231120,154800,257052470,3100,3100,3100,3100,1910
|
|
20231120,154700,257052470,3100,3100,3100,3100,0
|
|
20231120,154600,257052470,3100,3100,3100,3100,0
|
|
20231120,154500,257052470,3100,3100,3100,3100,0
|
|
20231120,154400,257052470,3100,3100,3100,3100,0
|
|
20231120,154300,257052470,3100,3100,3100,3100,0
|
|
20231120,154200,257052470,3100,3100,3100,3100,0
|
|
20231120,154100,257052470,3100,3100,3100,3100,0
|
|
20231120,154000,257052470,3100,3100,3100,3100,0
|
|
20231120,153900,257052470,3100,3100,3100,3100,0
|
|
20231120,153800,257052470,3100,3100,3100,3100,0
|
|
20231120,153700,257052470,3100,3100,3100,3100,0
|
|
20231120,153600,257052470,3100,3100,3100,3100,0
|
|
20231120,153500,257052470,3100,3100,3100,3100,0
|
|
20231120,153400,257052470,3100,3100,3100,3100,0
|
|
20231120,153300,257052470,3100,3100,3100,3100,0
|
|
20231120,153200,257052470,3100,3100,3100,3100,0
|
|
20231120,153100,257052470,3100,3100,3100,3100,0
|
|
20231120,153000,257052470,3100,3100,3100,3100,1910
|
|
20231120,152900,251131470,3100,3100,3100,3100,0
|
|
20231120,152800,251131470,3100,3100,3100,3100,0
|
|
20231120,152700,251131470,3100,3100,3100,3100,0
|
|
20231120,152600,251131470,3100,3100,3100,3100,0
|
|
20231120,152500,251131470,3100,3100,3100,3100,0
|
|
20231120,152400,251131470,3100,3100,3100,3100,0
|
|
20231120,152300,251131470,3100,3100,3100,3100,0
|
|
20231120,152200,251131470,3100,3100,3100,3100,0
|
|
20231120,152100,251131470,3100,3100,3100,3100,0
|
|
20231120,152000,251131470,3100,3100,3100,3100,0
|
|
20231120,151900,251131470,3100,3080,3100,3080,45
|
|
20231120,151800,250992850,3090,3080,3090,3080,3088
|
|
20231120,151700,241468850,3085,3085,3085,3085,516
|
|
20231120,151600,239876990,3085,3085,3085,3085,14
|
|
20231120,151500,239833800,3085,3085,3085,3085,259
|
|
20231120,151400,239034785,3085,3085,3085,3085,20
|
|
20231120,151300,238973085,3075,3075,3075,3075,0
|
|
20231120,151200,238973085,3075,3075,3075,3075,0
|
|
20231120,151100,238973085,3075,3085,3085,3075,1412
|
|
20231120,151000,234617955,3080,3090,3090,3080,2334
|
|
20231120,150900,227424935,3095,3100,3100,3095,110
|
|
20231120,150800,227083985,3100,3090,3100,3090,3
|
|
20231120,150700,227074705,3090,3080,3100,3080,3130
|
|
20231120,150600,217420835,3100,3080,3100,3080,1239
|
|
20231120,150500,213593315,3085,3085,3085,3085,0
|
|
20231120,150400,213593315,3085,3085,3095,3080,9544
|
|
20231120,150300,184179270,3090,3095,3095,3090,1665
|
|
20231120,150200,179029105,3100,3100,3100,3100,0
|
|
20231120,150100,179029105,3100,3100,3100,3100,0
|
|
20231120,150000,179029105,3100,3100,3100,3100,1
|
|
20231120,145900,179026005,3095,3095,3095,3095,519
|
|
20231120,145800,177419700,3095,3095,3095,3095,50
|
|
20231120,145700,177264950,3095,3095,3095,3085,91
|
|
20231120,145600,176984185,3095,3095,3095,3095,31
|
|
20231120,145500,176888240,3095,3095,3095,3095,0
|
|
20231120,145400,176888240,3095,3095,3095,3085,705
|
|
20231120,145300,174706305,3095,3095,3095,3095,0
|
|
20231120,145200,174706305,3095,3085,3095,3085,15
|
|
20231120,145100,174660020,3095,3095,3095,3095,0
|
|
20231120,145000,174660020,3095,3095,3095,3095,100
|
|
20231120,144900,174350520,3095,3095,3095,3095,0
|
|
20231120,144800,174350520,3095,3095,3095,3095,0
|
|
20231120,144700,174350520,3095,3095,3095,3095,1
|
|
20231120,144600,174347425,3090,3090,3090,3085,270
|
|
20231120,144500,173513690,3090,3090,3090,3090,30
|
|
20231120,144400,173420990,3095,3095,3095,3095,0
|
|
20231120,144300,173420990,3095,3095,3095,3095,100
|
|
20231120,144200,173111490,3095,3095,3095,3095,10
|
|
20231120,144100,173080540,3095,3095,3095,3095,200
|
|
20231120,144000,172461540,3095,3095,3095,3095,0
|
|
20231120,143900,172461540,3095,3095,3095,3095,0
|
|
20231120,143800,172461540,3095,3095,3095,3095,0
|
|
20231120,143700,172461540,3095,3095,3095,3095,1
|
|
20231120,143600,172458445,3090,3090,3090,3090,0
|
|
20231120,143500,172458445,3090,3090,3090,3090,0
|
|
20231120,143400,172458445,3090,3090,3090,3090,30
|
|
20231120,143300,172365745,3095,3095,3095,3095,0
|
|
20231120,143200,172365745,3095,3095,3095,3095,437
|
|
20231120,143100,171013230,3095,3100,3100,3095,301
|
|
20231120,143000,170081630,3095,3095,3095,3095,100
|
|
20231120,142900,169772130,3100,3095,3100,3095,994
|
|
20231120,142800,166695695,3095,3095,3095,3095,1000
|
|
20231120,142700,163600695,3095,3095,3095,3095,0
|
|
20231120,142600,163600695,3095,3095,3095,3095,0
|
|
20231120,142500,163600695,3095,3095,3095,3095,23
|
|
20231120,142400,163529510,3090,3090,3090,3090,579
|
|
20231120,142300,161740400,3095,3095,3095,3095,1
|
|
20231120,142200,161737305,3090,3090,3090,3090,3000
|
|
20231120,142100,152467305,3095,3095,3095,3095,1
|
|
20231120,142000,152464210,3090,3090,3090,3090,873
|
|
20231120,141900,149766640,3090,3090,3090,3090,0
|
|
20231120,141800,149766640,3090,3090,3090,3090,0
|
|
20231120,141700,149766640,3090,3090,3090,3090,0
|
|
20231120,141600,149766640,3090,3090,3090,3090,0
|
|
20231120,141500,149766640,3090,3090,3090,3090,0
|
|
20231120,141400,149766640,3090,3090,3090,3090,0
|
|
20231120,141300,149766640,3090,3090,3090,3090,0
|
|
20231120,141200,149766640,3090,3090,3090,3090,0
|
|
20231120,141100,149766640,3090,3090,3090,3090,0
|
|
20231120,141000,149766640,3090,3090,3090,3090,300
|
|
20231120,140900,148839640,3090,3090,3090,3090,1
|
|
20231120,140800,148836550,3090,3090,3090,3090,0
|
|
20231120,140700,148836550,3090,3090,3090,3090,0
|
|
20231120,140600,148836550,3090,3090,3090,3090,976
|
|
20231120,140500,145820710,3090,3090,3090,3090,0
|
|
20231120,140400,145820710,3090,3090,3090,3090,2
|
|
20231120,140300,145814530,3080,3080,3080,3080,0
|
|
20231120,140200,145814530,3080,3080,3080,3080,0
|
|
20231120,140100,145814530,3080,3080,3080,3080,0
|
|
20231120,140000,145814530,3080,3080,3080,3080,0
|
|
20231120,135900,145814530,3080,3080,3080,3080,0
|
|
20231120,135800,145814530,3080,3080,3080,3080,0
|
|
20231120,135700,145814530,3080,3080,3080,3080,0
|
|
20231120,135600,145814530,3080,3080,3080,3080,0
|
|
20231120,135500,145814530,3080,3080,3080,3080,79
|
|
20231120,135400,145571210,3075,3075,3075,3075,0
|
|
20231120,135300,145571210,3075,3075,3075,3075,0
|
|
20231120,135200,145571210,3075,3075,3075,3075,54
|
|
20231120,135100,145405160,3080,3080,3080,3080,0
|
|
20231120,135000,145405160,3080,3080,3080,3080,0
|
|
20231120,134900,145405160,3080,3080,3080,3080,50
|
|
20231120,134800,145251160,3090,3090,3090,3090,0
|
|
20231120,134700,145251160,3090,3090,3090,3090,0
|
|
20231120,134600,145251160,3090,3090,3090,3090,0
|
|
20231120,134500,145251160,3090,3090,3090,3090,0
|
|
20231120,134400,145251160,3090,3090,3090,3090,0
|
|
20231120,134300,145251160,3090,3090,3090,3090,0
|
|
20231120,134200,145251160,3090,3090,3090,3090,0
|
|
20231120,134100,145251160,3090,3090,3090,3090,0
|
|
20231120,134000,145251160,3090,3090,3090,3090,0
|
|
20231120,133900,145251160,3090,3090,3090,3090,0
|
|
20231120,133800,145251160,3090,3090,3090,3090,0
|
|
20231120,133700,145251160,3090,3090,3090,3090,1
|
|
20231120,133600,145248070,3080,3085,3085,3080,416
|
|
20231120,133500,143964760,3080,3080,3080,3080,0
|
|
20231120,133400,143964760,3080,3080,3080,3080,836
|
|
20231120,133300,141389880,3080,3080,3080,3080,0
|
|
20231120,133200,141389880,3080,3080,3080,3080,79
|
|
20231120,133100,141146560,3080,3080,3080,3080,114
|
|
20231120,133000,140795440,3085,3085,3085,3085,0
|
|
20231120,132900,140795440,3085,3085,3085,3085,0
|
|
20231120,132800,140795440,3085,3085,3085,3085,0
|
|
20231120,132700,140795440,3085,3085,3085,3085,0
|
|
20231120,132600,140795440,3085,3085,3085,3085,701
|
|
20231120,132500,138632855,3090,3090,3090,3090,0
|
|
20231120,132400,138632855,3090,3090,3090,3090,0
|
|
20231120,132300,138632855,3090,3085,3090,3085,302
|
|
20231120,132200,137700820,3085,3090,3090,3085,262
|
|
20231120,132100,136891740,3090,3085,3090,3085,301
|
|
20231120,132000,135963150,3090,3090,3090,3090,0
|
|
20231120,131900,135963150,3090,3090,3090,3090,0
|
|
20231120,131800,135963150,3090,3090,3090,3090,0
|
|
20231120,131700,135963150,3090,3090,3090,3080,324
|
|
20231120,131600,134965210,3085,3085,3085,3085,1301
|
|
20231120,131500,130951625,3085,3085,3085,3085,0
|
|
20231120,131400,130951625,3085,3085,3085,3085,270
|
|
20231120,131300,130118675,3085,3085,3085,3085,0
|
|
20231120,131200,130118675,3085,3085,3085,3085,0
|
|
20231120,131100,130118675,3085,3085,3085,3085,0
|
|
20231120,131000,130118675,3085,3085,3085,3085,0
|
|
20231120,130900,130118675,3085,3085,3085,3085,700
|
|
20231120,130800,127959175,3080,3085,3085,3080,94
|
|
20231120,130700,127669505,3090,3090,3090,3090,0
|
|
20231120,130600,127669505,3090,3090,3090,3090,0
|
|
20231120,130500,127669505,3090,3090,3090,3090,0
|
|
20231120,130400,127669505,3090,3090,3090,3090,0
|
|
20231120,130300,127669505,3090,3090,3090,3090,0
|
|
20231120,130200,127669505,3090,3090,3090,3090,10
|
|
20231120,130100,127638605,3090,3090,3090,3090,0
|
|
20231120,130000,127638605,3090,3090,3090,3090,0
|
|
20231120,125900,127638605,3090,3090,3090,3090,1
|
|
20231120,125800,127635515,3090,3090,3090,3090,0
|
|
20231120,125700,127635515,3090,3090,3090,3090,0
|
|
20231120,125600,127635515,3090,3090,3090,3090,1
|
|
20231120,125500,127632425,3080,3080,3080,3080,0
|
|
20231120,125400,127632425,3080,3080,3080,3080,2
|
|
20231120,125300,127626265,3090,3090,3090,3090,0
|
|
20231120,125200,127626265,3090,3085,3090,3085,100
|
|
20231120,125100,127317700,3085,3085,3085,3085,0
|
|
20231120,125000,127317700,3085,3085,3085,3085,0
|
|
20231120,124900,127317700,3085,3085,3085,3085,0
|
|
20231120,124800,127317700,3085,3085,3085,3085,0
|
|
20231120,124700,127317700,3085,3085,3085,3085,0
|
|
20231120,124600,127317700,3085,3085,3085,3085,0
|
|
20231120,124500,127317700,3085,3085,3085,3085,0
|
|
20231120,124400,127317700,3085,3085,3085,3085,1
|
|
20231120,124300,127314615,3080,3080,3080,3080,916
|
|
20231120,124200,124493335,3080,3080,3080,3080,0
|
|
20231120,124100,124493335,3080,3080,3080,3080,0
|
|
20231120,124000,124493335,3080,3080,3080,3080,0
|
|
20231120,123900,124493335,3080,3080,3080,3080,0
|
|
20231120,123800,124493335,3080,3080,3080,3080,0
|
|
20231120,123700,124493335,3080,3080,3080,3080,0
|
|
20231120,123600,124493335,3080,3080,3080,3080,0
|
|
20231120,123500,124493335,3080,3080,3080,3080,0
|
|
20231120,123400,124493335,3080,3080,3080,3080,458
|
|
20231120,123300,123082695,3080,3080,3080,3080,3
|
|
20231120,123200,123073455,3090,3090,3090,3090,0
|
|
20231120,123100,123073455,3090,3090,3090,3090,0
|
|
20231120,123000,123073455,3090,3090,3090,3090,0
|
|
20231120,122900,123073455,3090,3090,3090,3090,0
|
|
20231120,122800,123073455,3090,3090,3090,3090,0
|
|
20231120,122700,123073455,3090,3090,3090,3090,1
|
|
20231120,122600,123070365,3080,3085,3085,3080,379
|
|
20231120,122500,121901545,3085,3085,3085,3085,0
|
|
20231120,122400,121901545,3085,3085,3085,3085,0
|
|
20231120,122300,121901545,3085,3085,3085,3085,0
|
|
20231120,122200,121901545,3085,3085,3085,3085,1
|
|
20231120,122100,121898460,3075,3075,3075,3075,68
|
|
20231120,122000,121689360,3075,3075,3075,3075,0
|
|
20231120,121900,121689360,3075,3085,3085,3075,202
|
|
20231120,121800,121067510,3085,3085,3085,3085,0
|
|
20231120,121700,121067510,3085,3085,3085,3085,0
|
|
20231120,121600,121067510,3085,3085,3085,3085,0
|
|
20231120,121500,121067510,3085,3085,3085,3085,30
|
|
20231120,121400,120974960,3090,3090,3090,3090,0
|
|
20231120,121300,120974960,3090,3090,3090,3090,0
|
|
20231120,121200,120974960,3090,3090,3090,3090,0
|
|
20231120,121100,120974960,3090,3090,3090,3090,0
|
|
20231120,121000,120974960,3090,3090,3090,3090,39
|
|
20231120,120900,120854450,3090,3090,3090,3090,0
|
|
20231120,120800,120854450,3090,3090,3090,3090,0
|
|
20231120,120700,120854450,3090,3090,3090,3090,0
|
|
20231120,120600,120854450,3090,3090,3090,3090,0
|
|
20231120,120500,120854450,3090,3090,3090,3090,0
|
|
20231120,120400,120854450,3090,3090,3090,3090,0
|
|
20231120,120300,120854450,3090,3090,3090,3090,0
|
|
20231120,120200,120854450,3090,3090,3090,3090,0
|
|
20231120,120100,120854450,3090,3090,3090,3090,0
|
|
20231120,120000,120854450,3090,3090,3090,3090,0
|
|
20231120,115900,120854450,3090,3090,3090,3090,0
|
|
20231120,115800,120854450,3090,3090,3090,3090,0
|
|
20231120,115700,120854450,3090,3090,3090,3090,0
|
|
20231120,115600,120854450,3090,3090,3090,3090,1
|
|
20231120,115500,120851360,3080,3080,3080,3080,2547
|
|
20231120,115400,113006600,3090,3090,3090,3090,1
|
|
20231120,115300,113003510,3095,3095,3095,3095,0
|
|
20231120,115200,113003510,3095,3095,3095,3095,0
|
|
20231120,115100,113003510,3095,3095,3095,3095,0
|
|
20231120,115000,113003510,3095,3095,3095,3095,0
|
|
20231120,114900,113003510,3095,3095,3095,3095,13
|
|
20231120,114800,112963275,3095,3095,3095,3095,1
|
|
20231120,114700,112960180,3090,3080,3090,3080,3
|
|
20231120,114600,112950930,3090,3090,3090,3090,111
|
|
20231120,114500,112607940,3090,3090,3090,3090,1
|
|
20231120,114400,112604850,3085,3085,3085,3085,0
|
|
20231120,114300,112604850,3085,3085,3085,3085,0
|
|
20231120,114200,112604850,3085,3085,3085,3085,289
|
|
20231120,114100,111713285,3085,3085,3085,3085,0
|
|
20231120,114000,111713285,3085,3085,3085,3085,0
|
|
20231120,113900,111713285,3085,3085,3085,3085,0
|
|
20231120,113800,111713285,3085,3085,3085,3085,0
|
|
20231120,113700,111713285,3085,3085,3085,3085,0
|
|
20231120,113600,111713285,3085,3090,3090,3085,20
|
|
20231120,113500,111651580,3095,3095,3095,3095,0
|
|
20231120,113400,111651580,3095,3095,3095,3095,1
|
|
20231120,113300,111648485,3095,3095,3095,3095,16
|
|
20231120,113200,111598965,3095,3095,3095,3095,0
|
|
20231120,113100,111598965,3095,3095,3095,3095,0
|
|
20231120,113000,111598965,3095,3095,3095,3095,0
|
|
20231120,112900,111598965,3095,3095,3095,3095,0
|
|
20231120,112800,111598965,3095,3095,3095,3095,0
|
|
20231120,112700,111598965,3095,3095,3095,3095,0
|
|
20231120,112600,111598965,3095,3095,3095,3095,0
|
|
20231120,112500,111598965,3095,3095,3095,3095,0
|
|
20231120,112400,111598965,3095,3095,3095,3095,11
|
|
20231120,112300,111564920,3095,3095,3095,3095,0
|
|
20231120,112200,111564920,3095,3095,3095,3095,10
|
|
20231120,112100,111533970,3095,3095,3095,3095,200
|
|
20231120,112000,110914970,3095,3095,3095,3095,0
|
|
20231120,111900,110914970,3095,3095,3095,3095,0
|
|
20231120,111800,110914970,3095,3095,3095,3095,5
|
|
20231120,111700,110899495,3095,3095,3095,3095,0
|
|
20231120,111600,110899495,3095,3095,3095,3095,0
|
|
20231120,111500,110899495,3095,3095,3095,3095,101
|
|
20231120,111400,110586900,3095,3095,3095,3095,113
|
|
20231120,111300,110237165,3095,3095,3100,3095,509
|
|
20231120,111200,108661805,3095,3095,3095,3095,10
|
|
20231120,111100,108630855,3095,3085,3095,3085,2
|
|
20231120,111000,108624675,3095,3095,3095,3095,756
|
|
20231120,110900,106284855,3095,3095,3095,3095,90
|
|
20231120,110800,106006305,3095,3095,3095,3095,0
|
|
20231120,110700,106006305,3095,3095,3095,3095,169
|
|
20231120,110600,105483250,3095,3095,3095,3095,0
|
|
20231120,110500,105483250,3095,3095,3095,3095,1
|
|
20231120,110400,105480155,3075,3080,3080,3075,5510
|
|
20231120,110300,88523295,3095,3095,3095,3090,1357
|
|
20231120,110200,84327315,3080,3095,3095,3080,2000
|
|
20231120,110100,78158810,3100,3100,3100,3100,0
|
|
20231120,110000,78158810,3100,3100,3100,3100,0
|
|
20231120,105900,78158810,3100,3100,3100,3100,0
|
|
20231120,105800,78158810,3100,3100,3100,3100,112
|
|
20231120,105700,77811610,3100,3100,3100,3100,11
|
|
20231120,105600,77777510,3105,3105,3105,3105,1
|
|
20231120,105500,77774405,3100,3100,3100,3100,1
|
|
20231120,105400,77771305,3105,3105,3105,3100,202
|
|
20231120,105300,77144595,3100,3100,3100,3100,433
|
|
20231120,105200,75802295,3100,3100,3100,3100,879
|
|
20231120,105100,73077395,3100,3100,3100,3100,100
|
|
20231120,105000,72767395,3100,3100,3100,3095,400
|
|
20231120,104900,71527400,3100,3100,3100,3100,0
|
|
20231120,104800,71527400,3100,3090,3100,3090,1021
|
|
20231120,104700,68372490,3100,3090,3100,3090,3581
|
|
20231120,104600,57296180,3085,3085,3085,3085,0
|
|
20231120,104500,57296180,3085,3085,3085,3085,263
|
|
20231120,104400,56484825,3085,3085,3085,3085,224
|
|
20231120,104300,55793785,3085,3085,3085,3085,0
|
|
20231120,104200,55793785,3085,3085,3085,3085,0
|
|
20231120,104100,55793785,3085,3085,3085,3085,0
|
|
20231120,104000,55793785,3085,3085,3085,3085,1
|
|
20231120,103900,55790700,3085,3085,3085,3085,1
|
|
20231120,103800,55787615,3085,3085,3085,3085,232
|
|
20231120,103700,55071895,3080,3080,3080,3080,853
|
|
20231120,103600,52444655,3085,3075,3085,3070,4001
|
|
20231120,103500,40161315,3090,3090,3090,3090,1
|
|
20231120,103400,40158225,3075,3090,3090,3075,163
|
|
20231120,103300,39656400,3090,3090,3090,3090,0
|
|
20231120,103200,39656400,3090,3090,3090,3090,36
|
|
20231120,103100,39545160,3090,3090,3090,3090,0
|
|
20231120,103000,39545160,3090,3090,3090,3090,0
|
|
20231120,102900,39545160,3090,3090,3090,3090,0
|
|
20231120,102800,39545160,3090,3090,3090,3090,0
|
|
20231120,102700,39545160,3090,3090,3090,3090,1
|
|
20231120,102600,39542070,3085,3085,3085,3085,36
|
|
20231120,102500,39431010,3085,3090,3090,3085,524
|
|
20231120,102400,37812850,3085,3085,3085,3085,2
|
|
20231120,102300,37806680,3085,3085,3085,3085,1
|
|
20231120,102200,37803595,3085,3085,3085,3085,1
|
|
20231120,102100,37800510,3075,3075,3075,3075,0
|
|
20231120,102000,37800510,3075,3075,3075,3075,5
|
|
20231120,101900,37785135,3090,3090,3090,3090,0
|
|
20231120,101800,37785135,3090,3090,3090,3090,100
|
|
20231120,101700,37476135,3090,3090,3090,3090,100
|
|
20231120,101600,37167135,3090,3090,3090,3090,100
|
|
20231120,101500,36858135,3090,3090,3090,3090,0
|
|
20231120,101400,36858135,3090,3090,3090,3090,0
|
|
20231120,101300,36858135,3090,3090,3090,3090,76
|
|
20231120,101200,36623295,3080,3080,3080,3080,0
|
|
20231120,101100,36623295,3080,3085,3085,3080,169
|
|
20231120,101000,36102430,3090,3075,3090,3075,121
|
|
20231120,100900,35730340,3095,3095,3095,3095,0
|
|
20231120,100800,35730340,3095,3090,3095,3090,103
|
|
20231120,100700,35412065,3070,3070,3070,3070,0
|
|
20231120,100600,35412065,3070,3070,3070,3070,0
|
|
20231120,100500,35412065,3070,3070,3070,3070,0
|
|
20231120,100400,35412065,3070,3075,3075,3070,500
|
|
20231120,100300,33876495,3090,3090,3090,3090,0
|
|
20231120,100200,33876495,3090,3090,3090,3090,0
|
|
20231120,100100,33876495,3090,3090,3090,3090,1
|
|
20231120,100000,33873405,3085,3080,3085,3080,591
|
|
20231120,095900,32050380,3080,3080,3080,3080,0
|
|
20231120,095800,32050380,3080,3080,3080,3080,1
|
|
20231120,095700,32047300,3070,3070,3070,3070,0
|
|
20231120,095600,32047300,3070,3070,3070,3070,0
|
|
20231120,095500,32047300,3070,3080,3080,3070,4
|
|
20231120,095400,32034990,3070,3070,3070,3070,0
|
|
20231120,095300,32034990,3070,3070,3070,3070,85
|
|
20231120,095200,31774040,3080,3080,3080,3080,32
|
|
20231120,095100,31675480,3080,3080,3080,3080,0
|
|
20231120,095000,31675480,3080,3080,3080,3080,400
|
|
20231120,094900,30443480,3080,3080,3080,3080,0
|
|
20231120,094800,30443480,3080,3080,3080,3080,0
|
|
20231120,094700,30443480,3080,3080,3080,3080,3
|
|
20231120,094600,30434240,3070,3070,3070,3070,285
|
|
20231120,094500,29559290,3075,3075,3075,3075,0
|
|
20231120,094400,29559290,3075,3080,3080,3075,151
|
|
20231120,094300,29094960,3065,3080,3080,3065,15
|
|
20231120,094200,29048970,3075,3080,3080,3075,64
|
|
20231120,094100,28852100,3065,3065,3065,3065,0
|
|
20231120,094000,28852100,3065,3065,3065,3065,0
|
|
20231120,093900,28852100,3065,3065,3065,3065,1
|
|
20231120,093800,28849035,3080,3080,3080,3080,97
|
|
20231120,093700,28550275,3065,3065,3065,3065,0
|
|
20231120,093600,28550275,3065,3080,3080,3065,114
|
|
20231120,093500,28199920,3075,3075,3075,3075,824
|
|
20231120,093400,25666120,3070,3070,3070,3070,0
|
|
20231120,093300,25666120,3070,3075,3075,3070,196
|
|
20231120,093200,25064390,3075,3065,3075,3055,1051
|
|
20231120,093100,21849795,3075,3075,3075,3075,52
|
|
20231120,093000,21689895,3075,3065,3075,3065,51
|
|
20231120,092900,21533570,3065,3065,3065,3065,0
|
|
20231120,092800,21533570,3065,3065,3065,3065,2
|
|
20231120,092700,21527440,3065,3065,3065,3065,100
|
|
20231120,092600,21220940,3065,3070,3070,3065,200
|
|
20231120,092500,20607625,3070,3070,3070,3070,0
|
|
20231120,092400,20607625,3070,3070,3070,3070,500
|
|
20231120,092300,19072625,3075,3075,3080,3075,1115
|
|
20231120,092200,15643840,3075,3080,3080,3075,214
|
|
20231120,092100,14984950,3080,3080,3080,3080,5
|
|
20231120,092000,14969550,3080,3080,3080,3080,0
|
|
20231120,091900,14969550,3080,3080,3080,3080,0
|
|
20231120,091800,14969550,3080,3080,3080,3080,0
|
|
20231120,091700,14969550,3080,3080,3080,3080,0
|
|
20231120,091600,14969550,3080,3080,3080,3080,0
|
|
20231120,091500,14969550,3080,3075,3080,3075,501
|
|
20231120,091400,13428970,3075,3075,3075,3075,500
|
|
20231120,091300,11891470,3080,3080,3080,3080,128
|
|
20231120,091200,11497230,3085,3085,3085,3085,0
|
|
20231120,091100,11497230,3085,3085,3085,3085,10
|
|
20231120,091000,11466380,3095,3065,3095,3065,660
|
|
20231120,090900,9428935,3065,3065,3065,3065,3
|
|
20231120,090800,9419740,3065,3065,3065,3065,20
|
|
20231120,090700,9358440,3060,3055,3060,3055,33
|
|
20231120,090600,9257465,3055,3055,3055,3055,3
|
|
20231120,090500,9248300,3045,3045,3045,3045,1
|
|
20231120,090400,9245255,3055,3055,3055,3055,31
|
|
20231120,090300,9150550,3035,3035,3035,3035,61
|
|
20231120,090200,8965415,3035,3035,3035,3035,0
|
|
20231120,090100,8965415,3035,3050,3050,3035,206
|
|
20231120,090000,8340150,3055,3055,3055,3055,2730
|