620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191700,238141795,3130,3130,3130,3130,4388
|
|
20231122,191600,238141795,3130,3130,3130,3130,0
|
|
20231122,191500,238141795,3130,3130,3130,3130,0
|
|
20231122,191400,238141795,3130,3130,3130,3130,0
|
|
20231122,191300,238141795,3130,3130,3130,3130,0
|
|
20231122,191200,238141795,3130,3130,3130,3130,0
|
|
20231122,191100,238141795,3130,3130,3130,3130,0
|
|
20231122,191000,238141795,3130,3130,3130,3130,0
|
|
20231122,190900,238141795,3130,3130,3130,3130,0
|
|
20231122,190800,238141795,3130,3130,3130,3130,0
|
|
20231122,190700,238141795,3130,3130,3130,3130,0
|
|
20231122,190600,238141795,3130,3130,3130,3130,0
|
|
20231122,190500,238141795,3130,3130,3130,3130,0
|
|
20231122,190400,238141795,3130,3130,3130,3130,0
|
|
20231122,190300,238141795,3130,3130,3130,3130,0
|
|
20231122,190200,238141795,3130,3130,3130,3130,0
|
|
20231122,190100,238141795,3130,3130,3130,3130,0
|
|
20231122,190000,238141795,3130,3130,3130,3130,0
|
|
20231122,185900,238141795,3130,3130,3130,3130,0
|
|
20231122,185800,238141795,3130,3130,3130,3130,0
|
|
20231122,185700,238141795,3130,3130,3130,3130,0
|
|
20231122,185600,238141795,3130,3130,3130,3130,0
|
|
20231122,185500,238141795,3130,3130,3130,3130,0
|
|
20231122,185400,238141795,3130,3130,3130,3130,0
|
|
20231122,185300,238141795,3130,3130,3130,3130,0
|
|
20231122,185200,238141795,3130,3130,3130,3130,0
|
|
20231122,185100,238141795,3130,3130,3130,3130,0
|
|
20231122,185000,238141795,3130,3130,3130,3130,0
|
|
20231122,184900,238141795,3130,3130,3130,3130,0
|
|
20231122,184800,238141795,3130,3130,3130,3130,0
|
|
20231122,184700,238141795,3130,3130,3130,3130,4388
|
|
20231122,184600,238141795,3130,3130,3130,3130,0
|
|
20231122,184500,238141795,3130,3130,3130,3130,0
|
|
20231122,184400,238141795,3130,3130,3130,3130,0
|
|
20231122,184300,238141795,3130,3130,3130,3130,0
|
|
20231122,184200,238141795,3130,3130,3130,3130,0
|
|
20231122,184100,238141795,3130,3130,3130,3130,0
|
|
20231122,184000,238141795,3130,3130,3130,3130,0
|
|
20231122,183900,238141795,3130,3130,3130,3130,0
|
|
20231122,183800,238141795,3130,3130,3130,3130,0
|
|
20231122,183700,238141795,3130,3130,3130,3130,0
|
|
20231122,183600,238141795,3130,3130,3130,3130,0
|
|
20231122,183500,238141795,3130,3130,3130,3130,0
|
|
20231122,183400,238141795,3130,3130,3130,3130,0
|
|
20231122,183300,238141795,3130,3130,3130,3130,0
|
|
20231122,183200,238141795,3130,3130,3130,3130,0
|
|
20231122,183100,238141795,3130,3130,3130,3130,0
|
|
20231122,183000,238141795,3130,3130,3130,3130,0
|
|
20231122,182900,238141795,3130,3130,3130,3130,0
|
|
20231122,182800,238141795,3130,3130,3130,3130,0
|
|
20231122,182700,238141795,3130,3130,3130,3130,0
|
|
20231122,182600,238141795,3130,3130,3130,3130,0
|
|
20231122,182500,238141795,3130,3130,3130,3130,0
|
|
20231122,182400,238141795,3130,3130,3130,3130,0
|
|
20231122,182300,238141795,3130,3130,3130,3130,0
|
|
20231122,182200,238141795,3130,3130,3130,3130,0
|
|
20231122,182100,238141795,3130,3130,3130,3130,0
|
|
20231122,182000,238141795,3130,3130,3130,3130,0
|
|
20231122,181900,238141795,3130,3130,3130,3130,0
|
|
20231122,181800,238141795,3130,3130,3130,3130,0
|
|
20231122,181700,238141795,3130,3130,3130,3130,4388
|
|
20231122,181600,238141795,3130,3130,3130,3130,0
|
|
20231122,181500,238141795,3130,3130,3130,3130,0
|
|
20231122,181400,238141795,3130,3130,3130,3130,0
|
|
20231122,181300,238141795,3130,3130,3130,3130,0
|
|
20231122,181200,238141795,3130,3130,3130,3130,0
|
|
20231122,181100,238141795,3130,3130,3130,3130,0
|
|
20231122,181000,238141795,3130,3130,3130,3130,0
|
|
20231122,180900,238141795,3130,3130,3130,3130,0
|
|
20231122,180800,238141795,3130,3130,3130,3130,0
|
|
20231122,180700,238141795,3130,3130,3130,3130,0
|
|
20231122,180600,238141795,3130,3130,3130,3130,0
|
|
20231122,180500,238141795,3130,3130,3130,3130,0
|
|
20231122,180400,238141795,3130,3130,3130,3130,0
|
|
20231122,180300,238141795,3130,3130,3130,3130,0
|
|
20231122,180200,238141795,3130,3130,3130,3130,0
|
|
20231122,180100,238141795,3130,3130,3130,3130,0
|
|
20231122,180000,238141795,3130,3130,3130,3130,0
|
|
20231122,175900,238141795,3130,3130,3130,3130,0
|
|
20231122,175800,238141795,3130,3130,3130,3130,0
|
|
20231122,175700,238141795,3130,3130,3130,3130,0
|
|
20231122,175600,238141795,3130,3130,3130,3130,0
|
|
20231122,175500,238141795,3130,3130,3130,3130,0
|
|
20231122,175400,238141795,3130,3130,3130,3130,0
|
|
20231122,175300,238141795,3130,3130,3130,3130,0
|
|
20231122,175200,238141795,3130,3130,3130,3130,0
|
|
20231122,175100,238141795,3130,3130,3130,3130,0
|
|
20231122,175000,238141795,3130,3130,3130,3130,0
|
|
20231122,174900,238141795,3130,3130,3130,3130,0
|
|
20231122,174800,238141795,3130,3130,3130,3130,0
|
|
20231122,174700,238141795,3130,3130,3130,3130,4388
|
|
20231122,174600,238141795,3130,3130,3130,3130,0
|
|
20231122,174500,238141795,3130,3130,3130,3130,0
|
|
20231122,174400,238141795,3130,3130,3130,3130,0
|
|
20231122,174300,238141795,3130,3130,3130,3130,0
|
|
20231122,174200,238141795,3130,3130,3130,3130,0
|
|
20231122,174100,238141795,3130,3130,3130,3130,0
|
|
20231122,174000,238141795,3130,3130,3130,3130,0
|
|
20231122,173900,238141795,3130,3130,3130,3130,0
|
|
20231122,173800,238141795,3130,3130,3130,3130,0
|
|
20231122,173700,238141795,3130,3130,3130,3130,0
|
|
20231122,173600,238141795,3130,3130,3130,3130,0
|
|
20231122,173500,238141795,3130,3130,3130,3130,0
|
|
20231122,173400,238141795,3130,3130,3130,3130,0
|
|
20231122,173300,238141795,3130,3130,3130,3130,0
|
|
20231122,173200,238141795,3130,3130,3130,3130,0
|
|
20231122,173100,238141795,3130,3130,3130,3130,0
|
|
20231122,173000,238141795,3130,3130,3130,3130,0
|
|
20231122,172900,238141795,3130,3130,3130,3130,0
|
|
20231122,172800,238141795,3130,3130,3130,3130,0
|
|
20231122,172700,238141795,3130,3130,3130,3130,0
|
|
20231122,172600,238141795,3130,3130,3130,3130,0
|
|
20231122,172500,238141795,3130,3130,3130,3130,0
|
|
20231122,172400,238141795,3130,3130,3130,3130,0
|
|
20231122,172300,238141795,3130,3130,3130,3130,0
|
|
20231122,172200,238141795,3130,3130,3130,3130,0
|
|
20231122,172100,238141795,3130,3130,3130,3130,0
|
|
20231122,172000,238141795,3130,3130,3130,3130,0
|
|
20231122,171900,238141795,3130,3130,3130,3130,0
|
|
20231122,171800,238141795,3130,3130,3130,3130,0
|
|
20231122,171700,238141795,3130,3130,3130,3130,4388
|
|
20231122,171600,238141795,3130,3130,3130,3130,0
|
|
20231122,171500,238141795,3130,3130,3130,3130,0
|
|
20231122,171400,238141795,3130,3130,3130,3130,0
|
|
20231122,171300,238141795,3130,3130,3130,3130,0
|
|
20231122,171200,238141795,3130,3130,3130,3130,0
|
|
20231122,171100,238141795,3130,3130,3130,3130,0
|
|
20231122,171000,238141795,3130,3130,3130,3130,0
|
|
20231122,170900,238141795,3130,3130,3130,3130,0
|
|
20231122,170800,238141795,3130,3130,3130,3130,0
|
|
20231122,170700,238141795,3130,3130,3130,3130,0
|
|
20231122,170600,238141795,3130,3130,3130,3130,0
|
|
20231122,170500,238141795,3130,3130,3130,3130,0
|
|
20231122,170400,238141795,3130,3130,3130,3130,0
|
|
20231122,170300,238141795,3130,3130,3130,3130,0
|
|
20231122,170200,238141795,3130,3130,3130,3130,0
|
|
20231122,170100,238141795,3130,3130,3130,3130,0
|
|
20231122,170000,238141795,3130,3130,3130,3130,0
|
|
20231122,165900,238141795,3130,3130,3130,3130,0
|
|
20231122,165800,238141795,3130,3130,3130,3130,0
|
|
20231122,165700,238141795,3130,3130,3130,3130,0
|
|
20231122,165600,238141795,3130,3130,3130,3130,0
|
|
20231122,165500,238141795,3130,3130,3130,3130,0
|
|
20231122,165400,238141795,3130,3130,3130,3130,0
|
|
20231122,165300,238141795,3130,3130,3130,3130,0
|
|
20231122,165200,238141795,3130,3130,3130,3130,0
|
|
20231122,165100,238141795,3130,3130,3130,3130,0
|
|
20231122,165000,238141795,3130,3130,3130,3130,0
|
|
20231122,164900,238141795,3130,3130,3130,3130,0
|
|
20231122,164800,238141795,3130,3130,3130,3130,0
|
|
20231122,164700,238141795,3130,3130,3130,3130,4388
|
|
20231122,164600,238141795,3130,3130,3130,3130,0
|
|
20231122,164500,238141795,3130,3130,3130,3130,0
|
|
20231122,164400,238141795,3130,3130,3130,3130,0
|
|
20231122,164300,238141795,3130,3130,3130,3130,0
|
|
20231122,164200,238141795,3130,3130,3130,3130,0
|
|
20231122,164100,238141795,3130,3130,3130,3130,0
|
|
20231122,164000,238141795,3130,3130,3130,3130,0
|
|
20231122,163900,238141795,3130,3130,3130,3130,0
|
|
20231122,163800,238141795,3130,3130,3130,3130,0
|
|
20231122,163700,238141795,3130,3130,3130,3130,0
|
|
20231122,163600,238141795,3130,3130,3130,3130,0
|
|
20231122,163500,238141795,3130,3130,3130,3130,0
|
|
20231122,163400,238141795,3130,3130,3130,3130,0
|
|
20231122,163300,238141795,3130,3130,3130,3130,0
|
|
20231122,163200,238141795,3130,3130,3130,3130,0
|
|
20231122,163100,238141795,3130,3130,3130,3130,0
|
|
20231122,163000,238141795,3130,3130,3130,3130,0
|
|
20231122,162900,238141795,3130,3130,3130,3130,0
|
|
20231122,162800,238141795,3130,3130,3130,3130,0
|
|
20231122,162700,238141795,3130,3130,3130,3130,0
|
|
20231122,162600,238141795,3130,3130,3130,3130,0
|
|
20231122,162500,238141795,3130,3130,3130,3130,0
|
|
20231122,162400,238141795,3130,3130,3130,3130,0
|
|
20231122,162300,238141795,3130,3130,3130,3130,0
|
|
20231122,162200,238141795,3130,3130,3130,3130,0
|
|
20231122,162100,238141795,3130,3130,3130,3130,0
|
|
20231122,162000,238141795,3130,3130,3130,3130,0
|
|
20231122,161900,238141795,3130,3130,3130,3130,0
|
|
20231122,161800,238141795,3130,3130,3130,3130,0
|
|
20231122,161700,238141795,3130,3130,3130,3130,4388
|
|
20231122,161600,238141795,3130,3130,3130,3130,0
|
|
20231122,161500,238141795,3130,3130,3130,3130,0
|
|
20231122,161400,238141795,3130,3130,3130,3130,0
|
|
20231122,161300,238141795,3130,3130,3130,3130,0
|
|
20231122,161200,238141795,3130,3130,3130,3130,0
|
|
20231122,161100,238141795,3130,3130,3130,3130,0
|
|
20231122,161000,238141795,3130,3130,3130,3130,0
|
|
20231122,160900,238141795,3130,3130,3130,3130,0
|
|
20231122,160800,238141795,3130,3130,3130,3130,0
|
|
20231122,160700,238141795,3130,3130,3130,3130,0
|
|
20231122,160600,238141795,3130,3130,3130,3130,0
|
|
20231122,160500,238141795,3130,3130,3130,3130,0
|
|
20231122,160400,238141795,3130,3130,3130,3130,0
|
|
20231122,160300,238141795,3130,3130,3130,3130,0
|
|
20231122,160200,238141795,3130,3130,3130,3130,0
|
|
20231122,160100,238141795,3130,3130,3130,3130,0
|
|
20231122,160000,238141795,3130,3130,3130,3130,0
|
|
20231122,155900,238141795,3130,3130,3130,3130,0
|
|
20231122,155800,238141795,3130,3130,3130,3130,0
|
|
20231122,155700,238141795,3130,3130,3130,3130,0
|
|
20231122,155600,238141795,3130,3130,3130,3130,0
|
|
20231122,155500,238141795,3130,3130,3130,3130,0
|
|
20231122,155400,238141795,3130,3130,3130,3130,0
|
|
20231122,155300,238141795,3130,3130,3130,3130,0
|
|
20231122,155200,238141795,3130,3130,3130,3130,0
|
|
20231122,155100,238141795,3130,3130,3130,3130,0
|
|
20231122,155000,238141795,3130,3130,3130,3130,0
|
|
20231122,154900,238141795,3130,3130,3130,3130,0
|
|
20231122,154800,238141795,3130,3130,3130,3130,0
|
|
20231122,154700,238141795,3130,3130,3130,3130,4388
|
|
20231122,154600,238141795,3130,3130,3130,3130,0
|
|
20231122,154500,238141795,3130,3130,3130,3130,0
|
|
20231122,154400,238141795,3130,3130,3130,3130,0
|
|
20231122,154300,238141795,3130,3130,3130,3130,0
|
|
20231122,154200,238141795,3130,3130,3130,3130,0
|
|
20231122,154100,238141795,3130,3130,3130,3130,0
|
|
20231122,154000,238141795,3130,3130,3130,3130,0
|
|
20231122,153900,238141795,3130,3130,3130,3130,0
|
|
20231122,153800,238141795,3130,3130,3130,3130,0
|
|
20231122,153700,238141795,3130,3130,3130,3130,0
|
|
20231122,153600,238141795,3130,3130,3130,3130,0
|
|
20231122,153500,238141795,3130,3130,3130,3130,0
|
|
20231122,153400,238141795,3130,3130,3130,3130,0
|
|
20231122,153300,238141795,3130,3130,3130,3130,0
|
|
20231122,153200,238141795,3130,3130,3130,3130,0
|
|
20231122,153100,238141795,3130,3130,3130,3130,0
|
|
20231122,153000,238141795,3130,3130,3130,3130,4388
|
|
20231122,152900,224407355,3125,3125,3125,3125,0
|
|
20231122,152800,224407355,3125,3125,3125,3125,0
|
|
20231122,152700,224407355,3125,3125,3125,3125,0
|
|
20231122,152600,224407355,3125,3125,3125,3125,0
|
|
20231122,152500,224407355,3125,3125,3125,3125,0
|
|
20231122,152400,224407355,3125,3125,3125,3125,0
|
|
20231122,152300,224407355,3125,3125,3125,3125,0
|
|
20231122,152200,224407355,3125,3125,3125,3125,0
|
|
20231122,152100,224407355,3125,3125,3125,3125,0
|
|
20231122,152000,224407355,3125,3125,3125,3125,0
|
|
20231122,151900,224407355,3125,3125,3125,3120,153
|
|
20231122,151800,223929405,3125,3120,3125,3120,62
|
|
20231122,151700,223735665,3120,3120,3120,3120,74
|
|
20231122,151600,223504785,3120,3120,3120,3120,0
|
|
20231122,151500,223504785,3120,3120,3120,3120,0
|
|
20231122,151400,223504785,3120,3115,3120,3115,653
|
|
20231122,151300,221467440,3115,3115,3115,3115,0
|
|
20231122,151200,221467440,3115,3115,3115,3115,0
|
|
20231122,151100,221467440,3115,3120,3120,3115,851
|
|
20231122,151000,218815550,3125,3125,3125,3125,34
|
|
20231122,150900,218709300,3120,3125,3125,3120,1945
|
|
20231122,150800,212639400,3125,3120,3125,3120,928
|
|
20231122,150700,209742440,3120,3120,3120,3120,107
|
|
20231122,150600,209408600,3120,3120,3120,3120,60
|
|
20231122,150500,209221400,3120,3120,3120,3120,1188
|
|
20231122,150400,205514840,3120,3120,3120,3120,0
|
|
20231122,150300,205514840,3120,3120,3120,3120,21
|
|
20231122,150200,205449320,3115,3120,3120,3115,454
|
|
20231122,150100,204034865,3120,3125,3125,3120,538
|
|
20231122,150000,202356300,3120,3120,3120,3120,1
|
|
20231122,145900,202353180,3125,3125,3125,3125,33
|
|
20231122,145800,202250055,3125,3125,3125,3125,0
|
|
20231122,145700,202250055,3125,3125,3125,3125,0
|
|
20231122,145600,202250055,3125,3125,3125,3125,22
|
|
20231122,145500,202181305,3120,3120,3120,3120,0
|
|
20231122,145400,202181305,3120,3120,3120,3120,0
|
|
20231122,145300,202181305,3120,3120,3120,3120,0
|
|
20231122,145200,202181305,3120,3120,3120,3120,5073
|
|
20231122,145100,186353545,3120,3120,3120,3120,0
|
|
20231122,145000,186353545,3120,3120,3120,3120,0
|
|
20231122,144900,186353545,3120,3120,3120,3120,100
|
|
20231122,144800,186041545,3115,3115,3115,3115,0
|
|
20231122,144700,186041545,3115,3115,3115,3115,0
|
|
20231122,144600,186041545,3115,3115,3115,3115,270
|
|
20231122,144500,185200495,3115,3115,3115,3115,1071
|
|
20231122,144400,181864330,3110,3110,3110,3110,0
|
|
20231122,144300,181864330,3110,3110,3110,3110,0
|
|
20231122,144200,181864330,3110,3110,3110,3110,0
|
|
20231122,144100,181864330,3110,3110,3110,3110,0
|
|
20231122,144000,181864330,3110,3110,3110,3110,0
|
|
20231122,143900,181864330,3110,3110,3110,3110,2
|
|
20231122,143800,181858110,3115,3115,3115,3115,0
|
|
20231122,143700,181858110,3115,3115,3115,3115,0
|
|
20231122,143600,181858110,3115,3115,3115,3115,85
|
|
20231122,143500,181593335,3115,3115,3115,3115,0
|
|
20231122,143400,181593335,3115,3115,3115,3115,0
|
|
20231122,143300,181593335,3115,3115,3115,3115,116
|
|
20231122,143200,181231995,3120,3110,3120,3110,101
|
|
20231122,143100,180917875,3120,3115,3120,3110,232
|
|
20231122,143000,180196340,3120,3120,3120,3120,0
|
|
20231122,142900,180196340,3120,3120,3120,3120,4
|
|
20231122,142800,180183860,3120,3120,3120,3120,72
|
|
20231122,142700,179959220,3120,3120,3120,3120,5
|
|
20231122,142600,179943620,3120,3120,3120,3120,14
|
|
20231122,142500,179899940,3120,3120,3120,3120,0
|
|
20231122,142400,179899940,3120,3120,3120,3120,10
|
|
20231122,142300,179868740,3115,3115,3115,3115,0
|
|
20231122,142200,179868740,3115,3115,3115,3115,0
|
|
20231122,142100,179868740,3115,3115,3115,3115,393
|
|
20231122,142000,178644545,3120,3120,3120,3120,0
|
|
20231122,141900,178644545,3120,3120,3120,3120,0
|
|
20231122,141800,178644545,3120,3120,3120,3120,2000
|
|
20231122,141700,172404545,3120,3120,3120,3120,0
|
|
20231122,141600,172404545,3120,3115,3120,3115,3
|
|
20231122,141500,172395190,3115,3115,3115,3115,796
|
|
20231122,141400,169915650,3115,3115,3115,3115,2
|
|
20231122,141300,169909420,3115,3115,3115,3115,0
|
|
20231122,141200,169909420,3115,3115,3115,3115,0
|
|
20231122,141100,169909420,3115,3115,3115,3115,0
|
|
20231122,141000,169909420,3115,3105,3115,3105,11
|
|
20231122,140900,169875255,3115,3105,3115,3105,26
|
|
20231122,140800,169794515,3115,3115,3115,3115,1
|
|
20231122,140700,169791400,3110,3115,3115,3110,272
|
|
20231122,140600,168945475,3115,3110,3115,3110,1807
|
|
20231122,140500,163324705,3110,3110,3110,3110,0
|
|
20231122,140400,163324705,3110,3105,3110,3105,1737
|
|
20231122,140300,157927320,3110,3110,3110,3110,900
|
|
20231122,140200,155128320,3110,3110,3110,3110,0
|
|
20231122,140100,155128320,3110,3110,3110,3110,0
|
|
20231122,140000,155128320,3110,3120,3120,3105,3246
|
|
20231122,135900,145046720,3125,3125,3125,3125,29
|
|
20231122,135800,144956095,3125,3125,3125,3125,51
|
|
20231122,135700,144796720,3130,3130,3130,3130,67
|
|
20231122,135600,144587010,3130,3090,3140,3090,17469
|
|
20231122,135500,90156095,3100,3100,3100,3100,1
|
|
20231122,135400,90152995,3090,3090,3090,3090,0
|
|
20231122,135300,90152995,3090,3090,3090,3090,87
|
|
20231122,135200,89884165,3100,3100,3100,3100,0
|
|
20231122,135100,89884165,3100,3100,3100,3100,0
|
|
20231122,135000,89884165,3100,3095,3100,3095,203
|
|
20231122,134900,89255790,3100,3100,3100,3100,0
|
|
20231122,134800,89255790,3100,3100,3100,3100,135
|
|
20231122,134700,88837290,3100,3100,3100,3100,2
|
|
20231122,134600,88831090,3100,3100,3100,3100,0
|
|
20231122,134500,88831090,3100,3100,3100,3100,0
|
|
20231122,134400,88831090,3100,3100,3100,3100,0
|
|
20231122,134300,88831090,3100,3100,3100,3100,0
|
|
20231122,134200,88831090,3100,3100,3100,3100,0
|
|
20231122,134100,88831090,3100,3100,3100,3100,2
|
|
20231122,134000,88824890,3100,3100,3100,3100,0
|
|
20231122,133900,88824890,3100,3100,3100,3100,0
|
|
20231122,133800,88824890,3100,3100,3100,3100,0
|
|
20231122,133700,88824890,3100,3100,3100,3100,33
|
|
20231122,133600,88722590,3105,3100,3105,3100,947
|
|
20231122,133500,85786395,3100,3100,3100,3100,0
|
|
20231122,133400,85786395,3100,3100,3100,3100,6
|
|
20231122,133300,85767795,3100,3100,3100,3100,0
|
|
20231122,133200,85767795,3100,3100,3100,3100,6
|
|
20231122,133100,85749195,3100,3100,3100,3100,696
|
|
20231122,133000,83591595,3100,3100,3100,3100,8
|
|
20231122,132900,83566795,3100,3100,3100,3100,8
|
|
20231122,132800,83541995,3100,3100,3100,3100,0
|
|
20231122,132700,83541995,3100,3100,3100,3100,0
|
|
20231122,132600,83541995,3100,3100,3100,3100,0
|
|
20231122,132500,83541995,3100,3100,3100,3100,0
|
|
20231122,132400,83541995,3100,3100,3100,3100,0
|
|
20231122,132300,83541995,3100,3100,3100,3100,0
|
|
20231122,132200,83541995,3100,3100,3100,3100,0
|
|
20231122,132100,83541995,3100,3100,3100,3100,0
|
|
20231122,132000,83541995,3100,3100,3100,3100,0
|
|
20231122,131900,83541995,3100,3100,3100,3100,0
|
|
20231122,131800,83541995,3100,3100,3100,3100,62
|
|
20231122,131700,83349795,3105,3100,3105,3090,1096
|
|
20231122,131600,79958695,3105,3105,3105,3105,8
|
|
20231122,131500,79933855,3105,3105,3105,3105,5
|
|
20231122,131400,79918330,3105,3105,3105,3105,0
|
|
20231122,131300,79918330,3105,3105,3105,3105,20
|
|
20231122,131200,79856230,3105,3105,3105,3105,0
|
|
20231122,131100,79856230,3105,3105,3105,3105,100
|
|
20231122,131000,79545730,3105,3105,3105,3105,0
|
|
20231122,130900,79545730,3105,3105,3105,3105,1136
|
|
20231122,130800,76018450,3105,3105,3105,3105,1
|
|
20231122,130700,76015345,3100,3100,3100,3100,0
|
|
20231122,130600,76015345,3100,3100,3105,3100,602
|
|
20231122,130500,74149035,3100,3100,3100,3100,8
|
|
20231122,130400,74124235,3100,3100,3100,3100,0
|
|
20231122,130300,74124235,3100,3100,3100,3100,0
|
|
20231122,130200,74124235,3100,3100,3100,3100,16
|
|
20231122,130100,74074635,3095,3095,3095,3095,0
|
|
20231122,130000,74074635,3095,3095,3095,3095,0
|
|
20231122,125900,74074635,3095,3095,3095,3095,1
|
|
20231122,125800,74071540,3100,3100,3100,3100,8
|
|
20231122,125700,74046740,3095,3095,3095,3095,0
|
|
20231122,125600,74046740,3095,3095,3095,3095,0
|
|
20231122,125500,74046740,3095,3095,3095,3095,54
|
|
20231122,125400,73879610,3100,3100,3100,3100,0
|
|
20231122,125300,73879610,3100,3100,3100,3100,5
|
|
20231122,125200,73864110,3100,3100,3100,3100,0
|
|
20231122,125100,73864110,3100,3100,3100,3100,5
|
|
20231122,125000,73848610,3100,3100,3100,3100,0
|
|
20231122,124900,73848610,3100,3100,3100,3100,0
|
|
20231122,124800,73848610,3100,3100,3100,3100,4
|
|
20231122,124700,73836210,3100,3100,3100,3100,0
|
|
20231122,124600,73836210,3100,3100,3100,3100,0
|
|
20231122,124500,73836210,3100,3100,3100,3100,15
|
|
20231122,124400,73789710,3100,3100,3100,3100,3
|
|
20231122,124300,73780410,3100,3100,3100,3100,55
|
|
20231122,124200,73609910,3105,3105,3105,3105,0
|
|
20231122,124100,73609910,3105,3105,3105,3105,0
|
|
20231122,124000,73609910,3105,3100,3105,3100,19
|
|
20231122,123900,73550985,3100,3100,3100,3100,5
|
|
20231122,123800,73535485,3105,3105,3105,3105,0
|
|
20231122,123700,73535485,3105,3105,3105,3105,0
|
|
20231122,123600,73535485,3105,3105,3105,3105,0
|
|
20231122,123500,73535485,3105,3105,3105,3105,0
|
|
20231122,123400,73535485,3105,3105,3105,3105,0
|
|
20231122,123300,73535485,3105,3105,3105,3105,0
|
|
20231122,123200,73535485,3105,3105,3105,3100,44
|
|
20231122,123100,73398940,3105,3105,3105,3105,1
|
|
20231122,123000,73395835,3105,3105,3105,3105,4
|
|
20231122,122900,73383415,3105,3105,3105,3105,0
|
|
20231122,122800,73383415,3105,3105,3105,3105,0
|
|
20231122,122700,73383415,3105,3105,3105,3105,0
|
|
20231122,122600,73383415,3105,3105,3105,3105,2
|
|
20231122,122500,73377205,3105,3105,3105,3105,111
|
|
20231122,122400,73032550,3105,3105,3105,3100,158
|
|
20231122,122300,72542065,3105,3105,3105,3105,2
|
|
20231122,122200,72535855,3100,3100,3100,3100,4
|
|
20231122,122100,72523455,3105,3105,3105,3105,4
|
|
20231122,122000,72511035,3105,3105,3105,3105,0
|
|
20231122,121900,72511035,3105,3100,3105,3100,1119
|
|
20231122,121800,69041750,3100,3100,3100,3100,0
|
|
20231122,121700,69041750,3100,3100,3100,3100,5
|
|
20231122,121600,69026250,3100,3100,3100,3100,0
|
|
20231122,121500,69026250,3100,3100,3100,3100,5
|
|
20231122,121400,69010750,3100,3100,3100,3100,0
|
|
20231122,121300,69010750,3100,3100,3100,3100,5
|
|
20231122,121200,68995250,3100,3100,3100,3100,0
|
|
20231122,121100,68995250,3100,3100,3100,3100,5
|
|
20231122,121000,68979750,3100,3095,3100,3095,15
|
|
20231122,120900,68933300,3100,3100,3100,3100,8
|
|
20231122,120800,68908500,3100,3100,3100,3100,0
|
|
20231122,120700,68908500,3100,3100,3100,3100,0
|
|
20231122,120600,68908500,3100,3100,3100,3100,8
|
|
20231122,120500,68883700,3100,3100,3100,3100,0
|
|
20231122,120400,68883700,3100,3100,3100,3100,0
|
|
20231122,120300,68883700,3100,3100,3100,3100,0
|
|
20231122,120200,68883700,3100,3100,3100,3100,8
|
|
20231122,120100,68858900,3100,3100,3100,3100,0
|
|
20231122,120000,68858900,3100,3100,3100,3100,0
|
|
20231122,115900,68858900,3100,3100,3100,3100,10
|
|
20231122,115800,68827900,3100,3100,3100,3100,0
|
|
20231122,115700,68827900,3100,3100,3100,3100,0
|
|
20231122,115600,68827900,3100,3100,3100,3100,0
|
|
20231122,115500,68827900,3100,3095,3100,3095,68
|
|
20231122,115400,68617385,3100,3100,3100,3100,0
|
|
20231122,115300,68617385,3100,3100,3100,3100,8
|
|
20231122,115200,68592585,3100,3100,3100,3100,1
|
|
20231122,115100,68589485,3100,3100,3100,3100,0
|
|
20231122,115000,68589485,3100,3100,3100,3100,0
|
|
20231122,114900,68589485,3100,3100,3100,3100,8
|
|
20231122,114800,68564685,3100,3100,3100,3100,0
|
|
20231122,114700,68564685,3100,3100,3100,3100,0
|
|
20231122,114600,68564685,3100,3100,3100,3100,8
|
|
20231122,114500,68539885,3095,3095,3095,3095,10
|
|
20231122,114400,68508935,3100,3100,3100,3100,1
|
|
20231122,114300,68505835,3100,3100,3100,3100,0
|
|
20231122,114200,68505835,3100,3100,3100,3100,8
|
|
20231122,114100,68481035,3105,3105,3105,3105,12
|
|
20231122,114000,68443775,3105,3100,3105,3100,25
|
|
20231122,113900,68366180,3105,3105,3105,3105,0
|
|
20231122,113800,68366180,3105,3105,3105,3105,0
|
|
20231122,113700,68366180,3105,3105,3105,3105,0
|
|
20231122,113600,68366180,3105,3105,3105,3105,8
|
|
20231122,113500,68341340,3105,3105,3105,3105,0
|
|
20231122,113400,68341340,3105,3105,3105,3105,0
|
|
20231122,113300,68341340,3105,3105,3105,3105,0
|
|
20231122,113200,68341340,3105,3095,3105,3095,33
|
|
20231122,113100,68239105,3090,3090,3090,3090,0
|
|
20231122,113000,68239105,3090,3100,3110,3090,237
|
|
20231122,112900,67503610,3100,3100,3100,3100,1
|
|
20231122,112800,67500510,3100,3100,3100,3100,0
|
|
20231122,112700,67500510,3100,3100,3100,3100,8
|
|
20231122,112600,67475710,3100,3100,3100,3100,0
|
|
20231122,112500,67475710,3100,3100,3100,3100,0
|
|
20231122,112400,67475710,3100,3090,3100,3090,173
|
|
20231122,112300,66940150,3090,3090,3090,3090,0
|
|
20231122,112200,66940150,3090,3090,3090,3090,0
|
|
20231122,112100,66940150,3090,3090,3090,3090,0
|
|
20231122,112000,66940150,3090,3090,3090,3090,0
|
|
20231122,111900,66940150,3090,3090,3090,3090,0
|
|
20231122,111800,66940150,3090,3090,3090,3090,11
|
|
20231122,111700,66906160,3090,3090,3090,3090,36
|
|
20231122,111600,66794920,3095,3095,3095,3095,8
|
|
20231122,111500,66770160,3095,3095,3095,3095,36
|
|
20231122,111400,66658740,3095,3095,3095,3095,0
|
|
20231122,111300,66658740,3095,3080,3095,3080,17
|
|
20231122,111200,66606140,3080,3080,3080,3080,0
|
|
20231122,111100,66606140,3080,3080,3080,3080,291
|
|
20231122,111000,65709860,3080,3080,3080,3080,321
|
|
20231122,110900,64721180,3080,3080,3080,3080,0
|
|
20231122,110800,64721180,3080,3100,3100,3080,508
|
|
20231122,110700,63155690,3100,3090,3100,3090,446
|
|
20231122,110600,61774455,3090,3090,3090,3090,14
|
|
20231122,110500,61731195,3090,3090,3090,3090,0
|
|
20231122,110400,61731195,3090,3090,3090,3090,8
|
|
20231122,110300,61706475,3085,3085,3085,3085,0
|
|
20231122,110200,61706475,3085,3085,3085,3085,0
|
|
20231122,110100,61706475,3085,3085,3085,3085,118
|
|
20231122,110000,61342445,3080,3080,3080,3080,10
|
|
20231122,105900,61311645,3090,3085,3090,3080,3546
|
|
20231122,105800,50385605,3095,3095,3095,3095,0
|
|
20231122,105700,50385605,3095,3095,3095,3095,0
|
|
20231122,105600,50385605,3095,3095,3095,3095,1
|
|
20231122,105500,50382510,3090,3090,3090,3090,0
|
|
20231122,105400,50382510,3090,3090,3090,3090,4
|
|
20231122,105300,50370150,3095,3095,3095,3095,4
|
|
20231122,105200,50357770,3100,3100,3100,3100,0
|
|
20231122,105100,50357770,3100,3100,3100,3100,0
|
|
20231122,105000,50357770,3100,3100,3100,3100,0
|
|
20231122,104900,50357770,3100,3100,3100,3100,0
|
|
20231122,104800,50357770,3100,3100,3100,3100,0
|
|
20231122,104700,50357770,3100,3100,3100,3100,0
|
|
20231122,104600,50357770,3100,3100,3100,3100,0
|
|
20231122,104500,50357770,3100,3100,3100,3100,0
|
|
20231122,104400,50357770,3100,3100,3100,3100,0
|
|
20231122,104300,50357770,3100,3100,3100,3100,0
|
|
20231122,104200,50357770,3100,3100,3100,3100,0
|
|
20231122,104100,50357770,3100,3100,3100,3100,0
|
|
20231122,104000,50357770,3100,3100,3100,3100,0
|
|
20231122,103900,50357770,3100,3100,3100,3100,1
|
|
20231122,103800,50354670,3090,3085,3090,3085,795
|
|
20231122,103700,47898685,3085,3085,3085,3085,1
|
|
20231122,103600,47895600,3090,3090,3090,3090,0
|
|
20231122,103500,47895600,3090,3090,3090,3090,0
|
|
20231122,103400,47895600,3090,3090,3090,3090,31
|
|
20231122,103300,47799810,3085,3085,3085,3085,793
|
|
20231122,103200,45353405,3085,3085,3085,3085,0
|
|
20231122,103100,45353405,3085,3085,3085,3085,7
|
|
20231122,103000,45331810,3085,3085,3085,3085,1
|
|
20231122,102900,45328725,3085,3085,3085,3085,0
|
|
20231122,102800,45328725,3085,3085,3085,3085,30
|
|
20231122,102700,45236175,3085,3085,3085,3085,235
|
|
20231122,102600,44511200,3085,3085,3085,3085,0
|
|
20231122,102500,44511200,3085,3085,3085,3085,39
|
|
20231122,102400,44390885,3085,3085,3085,3085,0
|
|
20231122,102300,44390885,3085,3085,3085,3085,0
|
|
20231122,102200,44390885,3085,3085,3085,3085,10
|
|
20231122,102100,44360035,3085,3085,3085,3085,173
|
|
20231122,102000,43826330,3085,3085,3085,3085,0
|
|
20231122,101900,43826330,3085,3085,3085,3085,0
|
|
20231122,101800,43826330,3085,3085,3085,3085,0
|
|
20231122,101700,43826330,3085,3085,3085,3085,60
|
|
20231122,101600,43641230,3085,3085,3085,3085,0
|
|
20231122,101500,43641230,3085,3085,3085,3085,1
|
|
20231122,101400,43638145,3085,3085,3085,3085,0
|
|
20231122,101300,43638145,3085,3085,3085,3085,2
|
|
20231122,101200,43631975,3085,3085,3085,3085,10
|
|
20231122,101100,43601125,3085,3085,3085,3080,337
|
|
20231122,101000,42562480,3090,3090,3090,3090,7
|
|
20231122,100900,42540850,3105,3105,3105,3105,0
|
|
20231122,100800,42540850,3105,3105,3105,3105,0
|
|
20231122,100700,42540850,3105,3105,3105,3105,0
|
|
20231122,100600,42540850,3105,3105,3105,3105,1
|
|
20231122,100500,42537745,3085,3090,3090,3085,2729
|
|
20231122,100400,34105295,3110,3100,3110,3100,32
|
|
20231122,100300,34006085,3085,3085,3085,3085,4
|
|
20231122,100200,33993745,3110,3110,3110,3110,277
|
|
20231122,100100,33132275,3110,3110,3110,3110,2
|
|
20231122,100000,33126055,3110,3110,3110,3110,2
|
|
20231122,095900,33119835,3100,3100,3100,3100,20
|
|
20231122,095800,33057835,3110,3110,3110,3110,1
|
|
20231122,095700,33054725,3095,3095,3095,3095,0
|
|
20231122,095600,33054725,3095,3095,3095,3095,100
|
|
20231122,095500,32745225,3110,3110,3110,3110,1
|
|
20231122,095400,32742115,3105,3105,3105,3105,1000
|
|
20231122,095300,29637115,3105,3105,3105,3105,0
|
|
20231122,095200,29637115,3105,3105,3105,3105,9
|
|
20231122,095100,29609170,3085,3090,3105,3085,102
|
|
20231122,095000,29293150,3090,3090,3090,3090,0
|
|
20231122,094900,29293150,3090,3090,3090,3090,0
|
|
20231122,094800,29293150,3090,3090,3090,3090,10
|
|
20231122,094700,29262250,3090,3090,3090,3090,0
|
|
20231122,094600,29262250,3090,3090,3090,3090,0
|
|
20231122,094500,29262250,3090,3090,3090,3090,0
|
|
20231122,094400,29262250,3090,3090,3090,3090,20
|
|
20231122,094300,29200450,3090,3090,3090,3090,0
|
|
20231122,094200,29200450,3090,3090,3090,3090,5
|
|
20231122,094100,29185000,3080,3090,3095,3080,320
|
|
20231122,094000,28196290,3090,3090,3090,3090,0
|
|
20231122,093900,28196290,3090,3090,3090,3090,1
|
|
20231122,093800,28193200,3090,3090,3090,3090,10
|
|
20231122,093700,28162300,3090,3085,3090,3085,298
|
|
20231122,093600,27242965,3095,3100,3100,3090,13
|
|
20231122,093500,27202780,3090,3090,3090,3090,1
|
|
20231122,093400,27199690,3105,3105,3105,3105,0
|
|
20231122,093300,27199690,3105,3105,3105,3105,10
|
|
20231122,093200,27168640,3105,3105,3105,3105,0
|
|
20231122,093100,27168640,3105,3105,3105,3105,10
|
|
20231122,093000,27137590,3105,3090,3105,3090,327
|
|
20231122,092900,26127145,3095,3095,3095,3095,1
|
|
20231122,092800,26124050,3110,3115,3115,3110,2
|
|
20231122,092700,26117825,3120,3115,3120,3100,387
|
|
20231122,092600,24916585,3115,3115,3115,3115,152
|
|
20231122,092500,24443105,3120,3120,3120,3120,4012
|
|
20231122,092400,11925665,3120,3090,3120,3090,1790
|
|
20231122,092300,6370435,3085,3085,3085,3085,0
|
|
20231122,092200,6370435,3085,3085,3085,3085,4
|
|
20231122,092100,6358095,3090,3090,3090,3090,112
|
|
20231122,092000,6012015,3075,3090,3090,3075,717
|
|
20231122,091900,3806135,3090,3090,3090,3090,201
|
|
20231122,091800,3185045,3090,3090,3090,3090,0
|
|
20231122,091700,3185045,3090,3090,3090,3090,5
|
|
20231122,091600,3169595,3090,3090,3090,3090,0
|
|
20231122,091500,3169595,3090,3090,3090,3090,8
|
|
20231122,091400,3144875,3090,3090,3090,3090,0
|
|
20231122,091300,3144875,3090,3090,3090,3090,1
|
|
20231122,091200,3141785,3090,3090,3090,3090,0
|
|
20231122,091100,3141785,3090,3090,3090,3090,0
|
|
20231122,091000,3141785,3090,3090,3090,3090,5
|
|
20231122,090900,3126335,3090,3090,3090,3090,2
|
|
20231122,090800,3120155,3075,3075,3075,3075,2
|
|
20231122,090700,3114005,3075,3075,3075,3075,70
|
|
20231122,090600,2898755,3090,3090,3090,3090,0
|
|
20231122,090500,2898755,3090,3090,3090,3090,2
|
|
20231122,090400,2892575,3075,3070,3075,3070,299
|
|
20231122,090300,1974150,3075,3075,3075,3075,0
|
|
20231122,090200,1974150,3075,3075,3075,3075,286
|
|
20231122,090100,1094700,3075,3075,3075,3075,0
|
|
20231122,090000,1094700,3075,3075,3075,3075,356
|