635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193200,190076360,5250,5250,5250,5250,1271
|
|
20231122,193100,190076360,5250,5250,5250,5250,0
|
|
20231122,193000,190076360,5250,5250,5250,5250,0
|
|
20231122,192900,190076360,5250,5250,5250,5250,0
|
|
20231122,192800,190076360,5250,5250,5250,5250,0
|
|
20231122,192700,190076360,5250,5250,5250,5250,0
|
|
20231122,192600,190076360,5250,5250,5250,5250,0
|
|
20231122,192500,190076360,5250,5250,5250,5250,0
|
|
20231122,192400,190076360,5250,5250,5250,5250,0
|
|
20231122,192300,190076360,5250,5250,5250,5250,0
|
|
20231122,192200,190076360,5250,5250,5250,5250,0
|
|
20231122,192100,190076360,5250,5250,5250,5250,0
|
|
20231122,192000,190076360,5250,5250,5250,5250,0
|
|
20231122,191900,190076360,5250,5250,5250,5250,0
|
|
20231122,191800,190076360,5250,5250,5250,5250,0
|
|
20231122,191700,190076360,5250,5250,5250,5250,0
|
|
20231122,191600,190076360,5250,5250,5250,5250,0
|
|
20231122,191500,190076360,5250,5250,5250,5250,0
|
|
20231122,191400,190076360,5250,5250,5250,5250,0
|
|
20231122,191300,190076360,5250,5250,5250,5250,0
|
|
20231122,191200,190076360,5250,5250,5250,5250,0
|
|
20231122,191100,190076360,5250,5250,5250,5250,0
|
|
20231122,191000,190076360,5250,5250,5250,5250,0
|
|
20231122,190900,190076360,5250,5250,5250,5250,0
|
|
20231122,190800,190076360,5250,5250,5250,5250,0
|
|
20231122,190700,190076360,5250,5250,5250,5250,0
|
|
20231122,190600,190076360,5250,5250,5250,5250,0
|
|
20231122,190500,190076360,5250,5250,5250,5250,0
|
|
20231122,190400,190076360,5250,5250,5250,5250,0
|
|
20231122,190300,190076360,5250,5250,5250,5250,0
|
|
20231122,190200,190076360,5250,5250,5250,5250,1271
|
|
20231122,190100,190076360,5250,5250,5250,5250,0
|
|
20231122,190000,190076360,5250,5250,5250,5250,0
|
|
20231122,185900,190076360,5250,5250,5250,5250,0
|
|
20231122,185800,190076360,5250,5250,5250,5250,0
|
|
20231122,185700,190076360,5250,5250,5250,5250,0
|
|
20231122,185600,190076360,5250,5250,5250,5250,0
|
|
20231122,185500,190076360,5250,5250,5250,5250,0
|
|
20231122,185400,190076360,5250,5250,5250,5250,0
|
|
20231122,185300,190076360,5250,5250,5250,5250,0
|
|
20231122,185200,190076360,5250,5250,5250,5250,0
|
|
20231122,185100,190076360,5250,5250,5250,5250,0
|
|
20231122,185000,190076360,5250,5250,5250,5250,0
|
|
20231122,184900,190076360,5250,5250,5250,5250,0
|
|
20231122,184800,190076360,5250,5250,5250,5250,0
|
|
20231122,184700,190076360,5250,5250,5250,5250,0
|
|
20231122,184600,190076360,5250,5250,5250,5250,0
|
|
20231122,184500,190076360,5250,5250,5250,5250,0
|
|
20231122,184400,190076360,5250,5250,5250,5250,0
|
|
20231122,184300,190076360,5250,5250,5250,5250,0
|
|
20231122,184200,190076360,5250,5250,5250,5250,0
|
|
20231122,184100,190076360,5250,5250,5250,5250,0
|
|
20231122,184000,190076360,5250,5250,5250,5250,0
|
|
20231122,183900,190076360,5250,5250,5250,5250,0
|
|
20231122,183800,190076360,5250,5250,5250,5250,0
|
|
20231122,183700,190076360,5250,5250,5250,5250,0
|
|
20231122,183600,190076360,5250,5250,5250,5250,0
|
|
20231122,183500,190076360,5250,5250,5250,5250,0
|
|
20231122,183400,190076360,5250,5250,5250,5250,0
|
|
20231122,183300,190076360,5250,5250,5250,5250,0
|
|
20231122,183200,190076360,5250,5250,5250,5250,1271
|
|
20231122,183100,190076360,5250,5250,5250,5250,0
|
|
20231122,183000,190076360,5250,5250,5250,5250,0
|
|
20231122,182900,190076360,5250,5250,5250,5250,0
|
|
20231122,182800,190076360,5250,5250,5250,5250,0
|
|
20231122,182700,190076360,5250,5250,5250,5250,0
|
|
20231122,182600,190076360,5250,5250,5250,5250,0
|
|
20231122,182500,190076360,5250,5250,5250,5250,0
|
|
20231122,182400,190076360,5250,5250,5250,5250,0
|
|
20231122,182300,190076360,5250,5250,5250,5250,0
|
|
20231122,182200,190076360,5250,5250,5250,5250,0
|
|
20231122,182100,190076360,5250,5250,5250,5250,0
|
|
20231122,182000,190076360,5250,5250,5250,5250,0
|
|
20231122,181900,190076360,5250,5250,5250,5250,0
|
|
20231122,181800,190076360,5250,5250,5250,5250,0
|
|
20231122,181700,190076360,5250,5250,5250,5250,0
|
|
20231122,181600,190076360,5250,5250,5250,5250,0
|
|
20231122,181500,190076360,5250,5250,5250,5250,0
|
|
20231122,181400,190076360,5250,5250,5250,5250,0
|
|
20231122,181300,190076360,5250,5250,5250,5250,0
|
|
20231122,181200,190076360,5250,5250,5250,5250,0
|
|
20231122,181100,190076360,5250,5250,5250,5250,0
|
|
20231122,181000,190076360,5250,5250,5250,5250,0
|
|
20231122,180900,190076360,5250,5250,5250,5250,0
|
|
20231122,180800,190076360,5250,5250,5250,5250,0
|
|
20231122,180700,190076360,5250,5250,5250,5250,0
|
|
20231122,180600,190076360,5250,5250,5250,5250,0
|
|
20231122,180500,190076360,5250,5250,5250,5250,0
|
|
20231122,180400,190076360,5250,5250,5250,5250,0
|
|
20231122,180300,190076360,5250,5250,5250,5250,0
|
|
20231122,180200,190076360,5250,5250,5250,5250,1271
|
|
20231122,180100,190076360,5250,5250,5250,5250,0
|
|
20231122,180000,190076360,5250,5250,5250,5250,0
|
|
20231122,175900,190076360,5250,5250,5250,5250,0
|
|
20231122,175800,190076360,5250,5250,5250,5250,0
|
|
20231122,175700,190076360,5250,5250,5250,5250,0
|
|
20231122,175600,190076360,5250,5250,5250,5250,0
|
|
20231122,175500,190076360,5250,5250,5250,5250,0
|
|
20231122,175400,190076360,5250,5250,5250,5250,0
|
|
20231122,175300,190076360,5250,5250,5250,5250,0
|
|
20231122,175200,190076360,5250,5250,5250,5250,0
|
|
20231122,175100,190076360,5250,5250,5250,5250,0
|
|
20231122,175000,190076360,5250,5250,5250,5250,0
|
|
20231122,174900,190076360,5250,5250,5250,5250,0
|
|
20231122,174800,190076360,5250,5250,5250,5250,0
|
|
20231122,174700,190076360,5250,5250,5250,5250,0
|
|
20231122,174600,190076360,5250,5250,5250,5250,0
|
|
20231122,174500,190076360,5250,5250,5250,5250,0
|
|
20231122,174400,190076360,5250,5250,5250,5250,0
|
|
20231122,174300,190076360,5250,5250,5250,5250,0
|
|
20231122,174200,190076360,5250,5250,5250,5250,0
|
|
20231122,174100,190076360,5250,5250,5250,5250,0
|
|
20231122,174000,190076360,5250,5250,5250,5250,0
|
|
20231122,173900,190076360,5250,5250,5250,5250,0
|
|
20231122,173800,190076360,5250,5250,5250,5250,0
|
|
20231122,173700,190076360,5250,5250,5250,5250,0
|
|
20231122,173600,190076360,5250,5250,5250,5250,0
|
|
20231122,173500,190076360,5250,5250,5250,5250,0
|
|
20231122,173400,190076360,5250,5250,5250,5250,0
|
|
20231122,173300,190076360,5250,5250,5250,5250,0
|
|
20231122,173200,190076360,5250,5250,5250,5250,1271
|
|
20231122,173100,190076360,5250,5250,5250,5250,0
|
|
20231122,173000,190076360,5250,5250,5250,5250,0
|
|
20231122,172900,190076360,5250,5250,5250,5250,0
|
|
20231122,172800,190076360,5250,5250,5250,5250,0
|
|
20231122,172700,190076360,5250,5250,5250,5250,0
|
|
20231122,172600,190076360,5250,5250,5250,5250,0
|
|
20231122,172500,190076360,5250,5250,5250,5250,0
|
|
20231122,172400,190076360,5250,5250,5250,5250,0
|
|
20231122,172300,190076360,5250,5250,5250,5250,0
|
|
20231122,172200,190076360,5250,5250,5250,5250,0
|
|
20231122,172100,190076360,5250,5250,5250,5250,0
|
|
20231122,172000,190076360,5250,5250,5250,5250,0
|
|
20231122,171900,190076360,5250,5250,5250,5250,0
|
|
20231122,171800,190076360,5250,5250,5250,5250,0
|
|
20231122,171700,190076360,5250,5250,5250,5250,0
|
|
20231122,171600,190076360,5250,5250,5250,5250,0
|
|
20231122,171500,190076360,5250,5250,5250,5250,0
|
|
20231122,171400,190076360,5250,5250,5250,5250,0
|
|
20231122,171300,190076360,5250,5250,5250,5250,0
|
|
20231122,171200,190076360,5250,5250,5250,5250,0
|
|
20231122,171100,190076360,5250,5250,5250,5250,0
|
|
20231122,171000,190076360,5250,5250,5250,5250,0
|
|
20231122,170900,190076360,5250,5250,5250,5250,0
|
|
20231122,170800,190076360,5250,5250,5250,5250,0
|
|
20231122,170700,190076360,5250,5250,5250,5250,0
|
|
20231122,170600,190076360,5250,5250,5250,5250,0
|
|
20231122,170500,190076360,5250,5250,5250,5250,0
|
|
20231122,170400,190076360,5250,5250,5250,5250,0
|
|
20231122,170300,190076360,5250,5250,5250,5250,0
|
|
20231122,170200,190076360,5250,5250,5250,5250,1271
|
|
20231122,170100,190076360,5250,5250,5250,5250,0
|
|
20231122,170000,190076360,5250,5250,5250,5250,0
|
|
20231122,165900,190076360,5250,5250,5250,5250,0
|
|
20231122,165800,190076360,5250,5250,5250,5250,0
|
|
20231122,165700,190076360,5250,5250,5250,5250,0
|
|
20231122,165600,190076360,5250,5250,5250,5250,0
|
|
20231122,165500,190076360,5250,5250,5250,5250,0
|
|
20231122,165400,190076360,5250,5250,5250,5250,0
|
|
20231122,165300,190076360,5250,5250,5250,5250,0
|
|
20231122,165200,190076360,5250,5250,5250,5250,0
|
|
20231122,165100,190076360,5250,5250,5250,5250,0
|
|
20231122,165000,190076360,5250,5250,5250,5250,0
|
|
20231122,164900,190076360,5250,5250,5250,5250,0
|
|
20231122,164800,190076360,5250,5250,5250,5250,0
|
|
20231122,164700,190076360,5250,5250,5250,5250,0
|
|
20231122,164600,190076360,5250,5250,5250,5250,0
|
|
20231122,164500,190076360,5250,5250,5250,5250,0
|
|
20231122,164400,190076360,5250,5250,5250,5250,0
|
|
20231122,164300,190076360,5250,5250,5250,5250,0
|
|
20231122,164200,190076360,5250,5250,5250,5250,0
|
|
20231122,164100,190076360,5250,5250,5250,5250,0
|
|
20231122,164000,190076360,5250,5250,5250,5250,0
|
|
20231122,163900,190076360,5250,5250,5250,5250,0
|
|
20231122,163800,190076360,5250,5250,5250,5250,0
|
|
20231122,163700,190076360,5250,5250,5250,5250,0
|
|
20231122,163600,190076360,5250,5250,5250,5250,0
|
|
20231122,163500,190076360,5250,5250,5250,5250,0
|
|
20231122,163400,190076360,5250,5250,5250,5250,0
|
|
20231122,163300,190076360,5250,5250,5250,5250,0
|
|
20231122,163200,190076360,5250,5250,5250,5250,1271
|
|
20231122,163100,190076360,5250,5250,5250,5250,0
|
|
20231122,163000,190076360,5250,5250,5250,5250,0
|
|
20231122,162900,190076360,5250,5250,5250,5250,0
|
|
20231122,162800,190076360,5250,5250,5250,5250,0
|
|
20231122,162700,190076360,5250,5250,5250,5250,0
|
|
20231122,162600,190076360,5250,5250,5250,5250,0
|
|
20231122,162500,190076360,5250,5250,5250,5250,0
|
|
20231122,162400,190076360,5250,5250,5250,5250,0
|
|
20231122,162300,190076360,5250,5250,5250,5250,0
|
|
20231122,162200,190076360,5250,5250,5250,5250,0
|
|
20231122,162100,190076360,5250,5250,5250,5250,0
|
|
20231122,162000,190076360,5250,5250,5250,5250,0
|
|
20231122,161900,190076360,5250,5250,5250,5250,0
|
|
20231122,161800,190076360,5250,5250,5250,5250,0
|
|
20231122,161700,190076360,5250,5250,5250,5250,0
|
|
20231122,161600,190076360,5250,5250,5250,5250,0
|
|
20231122,161500,190076360,5250,5250,5250,5250,0
|
|
20231122,161400,190076360,5250,5250,5250,5250,0
|
|
20231122,161300,190076360,5250,5250,5250,5250,0
|
|
20231122,161200,190076360,5250,5250,5250,5250,0
|
|
20231122,161100,190076360,5250,5250,5250,5250,0
|
|
20231122,161000,190076360,5250,5250,5250,5250,0
|
|
20231122,160900,190076360,5250,5250,5250,5250,0
|
|
20231122,160800,190076360,5250,5250,5250,5250,0
|
|
20231122,160700,190076360,5250,5250,5250,5250,0
|
|
20231122,160600,190076360,5250,5250,5250,5250,0
|
|
20231122,160500,190076360,5250,5250,5250,5250,0
|
|
20231122,160400,190076360,5250,5250,5250,5250,0
|
|
20231122,160300,190076360,5250,5250,5250,5250,0
|
|
20231122,160200,190076360,5250,5250,5250,5250,1271
|
|
20231122,160100,190076360,5250,5250,5250,5250,0
|
|
20231122,160000,190076360,5250,5250,5250,5250,0
|
|
20231122,155900,190076360,5250,5250,5250,5250,0
|
|
20231122,155800,190076360,5250,5250,5250,5250,0
|
|
20231122,155700,190076360,5250,5250,5250,5250,0
|
|
20231122,155600,190076360,5250,5250,5250,5250,0
|
|
20231122,155500,190076360,5250,5250,5250,5250,0
|
|
20231122,155400,190076360,5250,5250,5250,5250,0
|
|
20231122,155300,190076360,5250,5250,5250,5250,0
|
|
20231122,155200,190076360,5250,5250,5250,5250,0
|
|
20231122,155100,190076360,5250,5250,5250,5250,0
|
|
20231122,155000,190076360,5250,5250,5250,5250,0
|
|
20231122,154900,190076360,5250,5250,5250,5250,0
|
|
20231122,154800,190076360,5250,5250,5250,5250,0
|
|
20231122,154700,190076360,5250,5250,5250,5250,0
|
|
20231122,154600,190076360,5250,5250,5250,5250,0
|
|
20231122,154500,190076360,5250,5250,5250,5250,0
|
|
20231122,154400,190076360,5250,5250,5250,5250,0
|
|
20231122,154300,190076360,5250,5250,5250,5250,0
|
|
20231122,154200,190076360,5250,5250,5250,5250,0
|
|
20231122,154100,190076360,5250,5250,5250,5250,0
|
|
20231122,154000,190076360,5250,5250,5250,5250,0
|
|
20231122,153900,190076360,5250,5250,5250,5250,0
|
|
20231122,153800,190076360,5250,5250,5250,5250,0
|
|
20231122,153700,190076360,5250,5250,5250,5250,0
|
|
20231122,153600,190076360,5250,5250,5250,5250,0
|
|
20231122,153500,190076360,5250,5250,5250,5250,0
|
|
20231122,153400,190076360,5250,5250,5250,5250,0
|
|
20231122,153300,190076360,5250,5250,5250,5250,0
|
|
20231122,153200,190076360,5250,5250,5250,5250,1271
|
|
20231122,153100,190076360,5250,5250,5250,5250,0
|
|
20231122,153000,190076360,5250,5250,5250,5250,1271
|
|
20231122,152900,183403610,5260,5260,5260,5260,0
|
|
20231122,152800,183403610,5260,5260,5260,5260,0
|
|
20231122,152700,183403610,5260,5260,5260,5260,0
|
|
20231122,152600,183403610,5260,5260,5260,5260,0
|
|
20231122,152500,183403610,5260,5260,5260,5260,0
|
|
20231122,152400,183403610,5260,5260,5260,5260,0
|
|
20231122,152300,183403610,5260,5260,5260,5260,0
|
|
20231122,152200,183403610,5260,5260,5260,5260,0
|
|
20231122,152100,183403610,5260,5260,5260,5260,0
|
|
20231122,152000,183403610,5260,5260,5260,5260,0
|
|
20231122,151900,183403610,5260,5260,5260,5260,0
|
|
20231122,151800,183403610,5260,5250,5260,5250,2
|
|
20231122,151700,183393100,5250,5260,5260,5240,6
|
|
20231122,151600,183361590,5260,5250,5260,5240,527
|
|
20231122,151500,180600080,5250,5250,5250,5250,1
|
|
20231122,151400,180594830,5250,5260,5260,5250,126
|
|
20231122,151300,179932990,5250,5250,5260,5250,262
|
|
20231122,151200,178557470,5250,5250,5250,5250,0
|
|
20231122,151100,178557470,5250,5250,5250,5250,14
|
|
20231122,151000,178483970,5260,5260,5260,5260,0
|
|
20231122,150900,178483970,5260,5260,5260,5260,0
|
|
20231122,150800,178483970,5260,5260,5260,5260,11
|
|
20231122,150700,178426110,5250,5250,5250,5250,10
|
|
20231122,150600,178373610,5250,5250,5260,5250,37
|
|
20231122,150500,178179350,5230,5260,5260,5230,2
|
|
20231122,150400,178168860,5260,5250,5260,5250,2
|
|
20231122,150300,178158350,5230,5230,5230,5230,0
|
|
20231122,150200,178158350,5230,5240,5240,5230,414
|
|
20231122,150100,175991190,5240,5240,5240,5240,0
|
|
20231122,150000,175991190,5240,5260,5260,5240,20
|
|
20231122,145900,175886370,5260,5260,5260,5260,0
|
|
20231122,145800,175886370,5260,5240,5260,5240,5
|
|
20231122,145700,175860090,5260,5260,5260,5260,2
|
|
20231122,145600,175849570,5260,5260,5260,5260,8
|
|
20231122,145500,175807490,5260,5260,5260,5260,6
|
|
20231122,145400,175775930,5260,5260,5260,5260,6
|
|
20231122,145300,175744370,5260,5260,5260,5260,8
|
|
20231122,145200,175702290,5260,5260,5260,5260,5
|
|
20231122,145100,175675990,5260,5260,5260,5260,7
|
|
20231122,145000,175639170,5260,5260,5260,5260,10
|
|
20231122,144900,175586570,5260,5260,5260,5260,10
|
|
20231122,144800,175533970,5260,5260,5260,5260,8
|
|
20231122,144700,175491890,5260,5260,5260,5260,0
|
|
20231122,144600,175491890,5260,5260,5260,5260,10
|
|
20231122,144500,175439290,5260,5260,5260,5260,16
|
|
20231122,144400,175355130,5260,5260,5260,5260,0
|
|
20231122,144300,175355130,5260,5260,5260,5260,386
|
|
20231122,144200,173324770,5280,5250,5280,5240,289
|
|
20231122,144100,171804680,5250,5250,5250,5250,15
|
|
20231122,144000,171725930,5250,5240,5250,5240,1096
|
|
20231122,143900,165972890,5250,5240,5250,5240,108
|
|
20231122,143800,165406950,5240,5240,5240,5240,1679
|
|
20231122,143700,156608990,5240,5240,5240,5240,0
|
|
20231122,143600,156608990,5240,5240,5240,5240,18
|
|
20231122,143500,156514670,5240,5240,5240,5240,93
|
|
20231122,143400,156027350,5240,5250,5250,5240,360
|
|
20231122,143300,154140940,5250,5240,5250,5240,423
|
|
20231122,143200,151922310,5250,5250,5250,5250,223
|
|
20231122,143100,150751560,5250,5250,5250,5250,10
|
|
20231122,143000,150699060,5250,5250,5250,5250,224
|
|
20231122,142900,149523060,5250,5260,5260,5240,2380
|
|
20231122,142800,137034520,5260,5260,5260,5260,466
|
|
20231122,142700,134583360,5270,5270,5270,5270,0
|
|
20231122,142600,134583360,5270,5280,5280,5270,192
|
|
20231122,142500,133571490,5280,5270,5280,5270,22
|
|
20231122,142400,133455430,5280,5280,5280,5280,87
|
|
20231122,142300,132996070,5280,5280,5280,5280,3
|
|
20231122,142200,132980230,5270,5270,5270,5270,25
|
|
20231122,142100,132848480,5270,5270,5270,5270,0
|
|
20231122,142000,132848480,5270,5270,5270,5270,36
|
|
20231122,141900,132658760,5270,5270,5270,5270,250
|
|
20231122,141800,131341260,5270,5270,5270,5270,0
|
|
20231122,141700,131341260,5270,5270,5270,5270,0
|
|
20231122,141600,131341260,5270,5270,5270,5270,189
|
|
20231122,141500,130345230,5280,5280,5280,5280,0
|
|
20231122,141400,130345230,5280,5280,5280,5280,3
|
|
20231122,141300,130329390,5280,5270,5280,5270,200
|
|
20231122,141200,129274610,5260,5260,5260,5260,1679
|
|
20231122,141100,120443070,5270,5270,5270,5270,0
|
|
20231122,141000,120443070,5270,5270,5270,5270,0
|
|
20231122,140900,120443070,5270,5270,5270,5270,500
|
|
20231122,140800,117808070,5270,5270,5270,5270,0
|
|
20231122,140700,117808070,5270,5270,5270,5270,0
|
|
20231122,140600,117808070,5270,5270,5270,5260,551
|
|
20231122,140500,114909030,5270,5270,5270,5270,0
|
|
20231122,140400,114909030,5270,5270,5270,5270,0
|
|
20231122,140300,114909030,5270,5270,5270,5270,0
|
|
20231122,140200,114909030,5270,5270,5270,5270,0
|
|
20231122,140100,114909030,5270,5270,5270,5270,2
|
|
20231122,140000,114898490,5260,5260,5260,5260,15
|
|
20231122,135900,114819590,5260,5260,5260,5260,150
|
|
20231122,135800,114030590,5240,5240,5240,5240,5
|
|
20231122,135700,114004390,5240,5240,5240,5240,20
|
|
20231122,135600,113899590,5240,5240,5240,5240,0
|
|
20231122,135500,113899590,5240,5240,5240,5240,1
|
|
20231122,135400,113894350,5260,5260,5260,5260,0
|
|
20231122,135300,113894350,5260,5260,5260,5260,0
|
|
20231122,135200,113894350,5260,5260,5260,5260,0
|
|
20231122,135100,113894350,5260,5260,5260,5260,0
|
|
20231122,135000,113894350,5260,5260,5260,5260,100
|
|
20231122,134900,113368350,5250,5250,5250,5250,414
|
|
20231122,134800,111194850,5260,5260,5260,5260,450
|
|
20231122,134700,108827850,5270,5270,5270,5270,40
|
|
20231122,134600,108617050,5270,5270,5270,5270,0
|
|
20231122,134500,108617050,5270,5270,5270,5270,0
|
|
20231122,134400,108617050,5270,5270,5270,5270,0
|
|
20231122,134300,108617050,5270,5270,5270,5270,500
|
|
20231122,134200,105982050,5270,5270,5270,5270,0
|
|
20231122,134100,105982050,5270,5270,5270,5270,0
|
|
20231122,134000,105982050,5270,5270,5270,5270,20
|
|
20231122,133900,105876650,5260,5260,5260,5260,0
|
|
20231122,133800,105876650,5260,5260,5260,5260,131
|
|
20231122,133700,105187590,5260,5260,5260,5260,158
|
|
20231122,133600,104356510,5260,5260,5260,5260,0
|
|
20231122,133500,104356510,5260,5260,5260,5260,0
|
|
20231122,133400,104356510,5260,5260,5260,5260,0
|
|
20231122,133300,104356510,5260,5260,5260,5260,0
|
|
20231122,133200,104356510,5260,5260,5260,5260,0
|
|
20231122,133100,104356510,5260,5260,5260,5260,0
|
|
20231122,133000,104356510,5260,5260,5260,5260,0
|
|
20231122,132900,104356510,5260,5260,5260,5260,0
|
|
20231122,132800,104356510,5260,5260,5260,5260,90
|
|
20231122,132700,103883110,5260,5260,5260,5260,0
|
|
20231122,132600,103883110,5260,5260,5260,5260,1
|
|
20231122,132500,103877850,5250,5250,5250,5250,1
|
|
20231122,132400,103872600,5250,5250,5250,5250,0
|
|
20231122,132300,103872600,5250,5250,5250,5250,0
|
|
20231122,132200,103872600,5250,5250,5250,5250,30
|
|
20231122,132100,103715100,5250,5250,5250,5250,0
|
|
20231122,132000,103715100,5250,5250,5250,5250,0
|
|
20231122,131900,103715100,5250,5250,5250,5250,0
|
|
20231122,131800,103715100,5250,5250,5250,5250,0
|
|
20231122,131700,103715100,5250,5250,5250,5250,0
|
|
20231122,131600,103715100,5250,5250,5250,5250,0
|
|
20231122,131500,103715100,5250,5250,5250,5250,0
|
|
20231122,131400,103715100,5250,5250,5250,5250,0
|
|
20231122,131300,103715100,5250,5250,5250,5250,44
|
|
20231122,131200,103484100,5260,5260,5260,5260,0
|
|
20231122,131100,103484100,5260,5260,5260,5260,0
|
|
20231122,131000,103484100,5260,5260,5260,5260,56
|
|
20231122,130900,103189540,5260,5260,5260,5260,0
|
|
20231122,130800,103189540,5260,5260,5260,5260,0
|
|
20231122,130700,103189540,5260,5260,5260,5260,0
|
|
20231122,130600,103189540,5260,5260,5260,5260,0
|
|
20231122,130500,103189540,5260,5260,5260,5260,0
|
|
20231122,130400,103189540,5260,5260,5260,5260,0
|
|
20231122,130300,103189540,5260,5260,5260,5260,18
|
|
20231122,130200,103094860,5250,5250,5250,5250,0
|
|
20231122,130100,103094860,5250,5250,5250,5250,501
|
|
20231122,130000,100464610,5240,5240,5240,5240,0
|
|
20231122,125900,100464610,5240,5240,5240,5240,0
|
|
20231122,125800,100464610,5240,5240,5240,5240,0
|
|
20231122,125700,100464610,5240,5240,5240,5240,0
|
|
20231122,125600,100464610,5240,5240,5240,5240,0
|
|
20231122,125500,100464610,5240,5240,5240,5240,0
|
|
20231122,125400,100464610,5240,5240,5240,5240,0
|
|
20231122,125300,100464610,5240,5240,5240,5240,20
|
|
20231122,125200,100359810,5260,5260,5260,5260,13
|
|
20231122,125100,100291430,5260,5250,5260,5250,3
|
|
20231122,125000,100275670,5260,5260,5260,5260,0
|
|
20231122,124900,100275670,5260,5260,5260,5260,2
|
|
20231122,124800,100265150,5240,5240,5240,5240,300
|
|
20231122,124700,98693150,5250,5250,5250,5250,11
|
|
20231122,124600,98635400,5250,5250,5250,5250,9
|
|
20231122,124500,98588150,5250,5250,5250,5250,8
|
|
20231122,124400,98546150,5250,5250,5250,5250,12
|
|
20231122,124300,98483150,5230,5240,5240,5230,28
|
|
20231122,124200,98336610,5240,5240,5240,5240,94
|
|
20231122,124100,97844050,5240,5240,5240,5240,21
|
|
20231122,124000,97734010,5240,5240,5240,5240,1
|
|
20231122,123900,97728770,5240,5240,5240,5240,100
|
|
20231122,123800,97204770,5260,5260,5260,5260,0
|
|
20231122,123700,97204770,5260,5260,5260,5260,10
|
|
20231122,123600,97152170,5240,5240,5240,5240,249
|
|
20231122,123500,95847410,5260,5260,5260,5260,0
|
|
20231122,123400,95847410,5260,5260,5260,5260,0
|
|
20231122,123300,95847410,5260,5260,5260,5260,0
|
|
20231122,123200,95847410,5260,5260,5260,5260,0
|
|
20231122,123100,95847410,5260,5260,5260,5260,0
|
|
20231122,123000,95847410,5260,5260,5260,5260,1
|
|
20231122,122900,95842150,5240,5240,5240,5240,0
|
|
20231122,122800,95842150,5240,5240,5240,5240,1
|
|
20231122,122700,95836910,5250,5250,5250,5250,0
|
|
20231122,122600,95836910,5250,5250,5250,5250,0
|
|
20231122,122500,95836910,5250,5250,5250,5250,0
|
|
20231122,122400,95836910,5250,5250,5250,5250,0
|
|
20231122,122300,95836910,5250,5250,5250,5250,0
|
|
20231122,122200,95836910,5250,5250,5250,5250,0
|
|
20231122,122100,95836910,5250,5250,5250,5250,0
|
|
20231122,122000,95836910,5250,5250,5250,5250,0
|
|
20231122,121900,95836910,5250,5250,5250,5250,0
|
|
20231122,121800,95836910,5250,5250,5250,5250,0
|
|
20231122,121700,95836910,5250,5250,5250,5250,0
|
|
20231122,121600,95836910,5250,5250,5250,5250,0
|
|
20231122,121500,95836910,5250,5250,5250,5250,0
|
|
20231122,121400,95836910,5250,5250,5250,5250,0
|
|
20231122,121300,95836910,5250,5250,5250,5250,0
|
|
20231122,121200,95836910,5250,5250,5250,5250,0
|
|
20231122,121100,95836910,5250,5250,5250,5250,369
|
|
20231122,121000,93899660,5260,5260,5260,5260,50
|
|
20231122,120900,93636660,5260,5260,5260,5260,0
|
|
20231122,120800,93636660,5260,5260,5260,5260,0
|
|
20231122,120700,93636660,5260,5260,5260,5260,1
|
|
20231122,120600,93631400,5260,5260,5260,5260,0
|
|
20231122,120500,93631400,5260,5260,5260,5260,0
|
|
20231122,120400,93631400,5260,5260,5260,5260,0
|
|
20231122,120300,93631400,5260,5260,5260,5260,0
|
|
20231122,120200,93631400,5260,5260,5260,5260,3
|
|
20231122,120100,93615620,5260,5260,5260,5260,97
|
|
20231122,120000,93105400,5250,5250,5250,5250,0
|
|
20231122,115900,93105400,5250,5250,5250,5250,0
|
|
20231122,115800,93105400,5250,5250,5250,5250,0
|
|
20231122,115700,93105400,5250,5250,5250,5250,0
|
|
20231122,115600,93105400,5250,5250,5250,5250,1
|
|
20231122,115500,93100150,5260,5260,5260,5260,0
|
|
20231122,115400,93100150,5260,5260,5260,5260,0
|
|
20231122,115300,93100150,5260,5260,5260,5260,0
|
|
20231122,115200,93100150,5260,5260,5260,5260,0
|
|
20231122,115100,93100150,5260,5260,5260,5260,0
|
|
20231122,115000,93100150,5260,5260,5260,5260,0
|
|
20231122,114900,93100150,5260,5260,5260,5260,0
|
|
20231122,114800,93100150,5260,5260,5260,5260,0
|
|
20231122,114700,93100150,5260,5260,5260,5260,0
|
|
20231122,114600,93100150,5260,5260,5260,5260,0
|
|
20231122,114500,93100150,5260,5260,5260,5260,0
|
|
20231122,114400,93100150,5260,5260,5260,5260,0
|
|
20231122,114300,93100150,5260,5260,5260,5260,1
|
|
20231122,114200,93094890,5250,5250,5250,5250,115
|
|
20231122,114100,92491140,5240,5240,5240,5240,0
|
|
20231122,114000,92491140,5240,5240,5240,5240,0
|
|
20231122,113900,92491140,5240,5240,5240,5240,0
|
|
20231122,113800,92491140,5240,5240,5240,5240,0
|
|
20231122,113700,92491140,5240,5240,5240,5240,0
|
|
20231122,113600,92491140,5240,5240,5240,5240,0
|
|
20231122,113500,92491140,5240,5240,5240,5240,0
|
|
20231122,113400,92491140,5240,5240,5240,5240,0
|
|
20231122,113300,92491140,5240,5240,5240,5240,7
|
|
20231122,113200,92454460,5240,5240,5240,5240,0
|
|
20231122,113100,92454460,5240,5240,5240,5240,0
|
|
20231122,113000,92454460,5240,5240,5240,5240,0
|
|
20231122,112900,92454460,5240,5240,5240,5240,23
|
|
20231122,112800,92333940,5240,5240,5240,5240,998
|
|
20231122,112700,87104420,5240,5240,5240,5240,0
|
|
20231122,112600,87104420,5240,5240,5240,5240,0
|
|
20231122,112500,87104420,5240,5240,5240,5240,0
|
|
20231122,112400,87104420,5240,5240,5240,5240,0
|
|
20231122,112300,87104420,5240,5240,5240,5240,0
|
|
20231122,112200,87104420,5240,5240,5240,5240,0
|
|
20231122,112100,87104420,5240,5240,5240,5240,0
|
|
20231122,112000,87104420,5240,5240,5240,5240,1
|
|
20231122,111900,87099180,5250,5250,5250,5250,50
|
|
20231122,111800,86836680,5240,5240,5240,5240,0
|
|
20231122,111700,86836680,5240,5240,5240,5240,400
|
|
20231122,111600,84740680,5240,5250,5250,5240,3562
|
|
20231122,111500,66043490,5260,5260,5260,5260,1
|
|
20231122,111400,66038230,5260,5260,5260,5260,0
|
|
20231122,111300,66038230,5260,5260,5260,5260,0
|
|
20231122,111200,66038230,5260,5260,5260,5260,0
|
|
20231122,111100,66038230,5260,5260,5260,5260,0
|
|
20231122,111000,66038230,5260,5260,5260,5260,0
|
|
20231122,110900,66038230,5260,5260,5260,5260,0
|
|
20231122,110800,66038230,5260,5260,5260,5260,0
|
|
20231122,110700,66038230,5260,5260,5260,5260,0
|
|
20231122,110600,66038230,5260,5260,5260,5260,0
|
|
20231122,110500,66038230,5260,5260,5260,5260,0
|
|
20231122,110400,66038230,5260,5260,5260,5260,51
|
|
20231122,110300,65769970,5260,5260,5260,5260,518
|
|
20231122,110200,63045290,5270,5270,5270,5270,0
|
|
20231122,110100,63045290,5270,5270,5270,5270,1
|
|
20231122,110000,63040020,5270,5270,5270,5270,0
|
|
20231122,105900,63040020,5270,5270,5270,5270,0
|
|
20231122,105800,63040020,5270,5270,5270,5270,0
|
|
20231122,105700,63040020,5270,5270,5270,5270,0
|
|
20231122,105600,63040020,5270,5270,5270,5270,0
|
|
20231122,105500,63040020,5270,5270,5270,5270,0
|
|
20231122,105400,63040020,5270,5270,5270,5270,0
|
|
20231122,105300,63040020,5270,5270,5270,5270,1
|
|
20231122,105200,63034750,5260,5260,5260,5260,0
|
|
20231122,105100,63034750,5260,5260,5260,5260,0
|
|
20231122,105000,63034750,5260,5260,5260,5260,0
|
|
20231122,104900,63034750,5260,5260,5260,5260,0
|
|
20231122,104800,63034750,5260,5260,5260,5260,0
|
|
20231122,104700,63034750,5260,5260,5260,5260,67
|
|
20231122,104600,62682330,5260,5260,5260,5260,0
|
|
20231122,104500,62682330,5260,5260,5260,5260,11
|
|
20231122,104400,62624470,5260,5260,5260,5260,0
|
|
20231122,104300,62624470,5260,5260,5260,5260,0
|
|
20231122,104200,62624470,5260,5260,5260,5260,0
|
|
20231122,104100,62624470,5260,5260,5260,5260,0
|
|
20231122,104000,62624470,5260,5260,5260,5260,0
|
|
20231122,103900,62624470,5260,5260,5260,5260,1
|
|
20231122,103800,62619210,5270,5270,5270,5270,0
|
|
20231122,103700,62619210,5270,5270,5270,5270,300
|
|
20231122,103600,61038210,5260,5260,5260,5260,0
|
|
20231122,103500,61038210,5260,5260,5260,5260,0
|
|
20231122,103400,61038210,5260,5260,5260,5260,1
|
|
20231122,103300,61032950,5260,5260,5260,5260,0
|
|
20231122,103200,61032950,5260,5260,5260,5260,0
|
|
20231122,103100,61032950,5260,5260,5260,5260,0
|
|
20231122,103000,61032950,5260,5260,5260,5260,0
|
|
20231122,102900,61032950,5260,5260,5260,5260,250
|
|
20231122,102800,59717950,5250,5250,5250,5250,0
|
|
20231122,102700,59717950,5250,5250,5250,5250,300
|
|
20231122,102600,58142950,5250,5260,5260,5250,150
|
|
20231122,102500,57354450,5250,5270,5270,5250,841
|
|
20231122,102400,52930450,5270,5270,5270,5270,803
|
|
20231122,102300,48698640,5260,5260,5260,5260,3
|
|
20231122,102200,48682860,5260,5260,5260,5260,0
|
|
20231122,102100,48682860,5260,5260,5260,5260,1
|
|
20231122,102000,48677600,5280,5280,5280,5280,0
|
|
20231122,101900,48677600,5280,5280,5280,5280,0
|
|
20231122,101800,48677600,5280,5280,5280,5280,0
|
|
20231122,101700,48677600,5280,5280,5280,5280,1
|
|
20231122,101600,48672320,5260,5260,5260,5260,20
|
|
20231122,101500,48567120,5260,5260,5260,5260,0
|
|
20231122,101400,48567120,5260,5270,5270,5260,373
|
|
20231122,101300,46604450,5270,5280,5280,5270,51
|
|
20231122,101200,46335180,5280,5280,5280,5280,1
|
|
20231122,101100,46329900,5280,5280,5280,5280,1
|
|
20231122,101000,46324620,5260,5280,5280,5260,95
|
|
20231122,100900,45823920,5280,5280,5280,5280,1
|
|
20231122,100800,45818640,5260,5260,5260,5260,0
|
|
20231122,100700,45818640,5260,5260,5260,5260,8
|
|
20231122,100600,45776560,5260,5250,5260,5250,2
|
|
20231122,100500,45766050,5250,5250,5250,5250,10
|
|
20231122,100400,45713550,5250,5260,5260,5250,675
|
|
20231122,100300,42165350,5260,5260,5260,5260,0
|
|
20231122,100200,42165350,5260,5260,5260,5260,650
|
|
20231122,100100,38746350,5280,5270,5280,5270,100
|
|
20231122,100000,38218360,5280,5260,5280,5260,121
|
|
20231122,095900,37581880,5260,5260,5260,5260,0
|
|
20231122,095800,37581880,5260,5250,5260,5250,11
|
|
20231122,095700,37524120,5260,5260,5260,5260,18
|
|
20231122,095600,37429440,5260,5260,5260,5260,7
|
|
20231122,095500,37392620,5260,5260,5260,5260,0
|
|
20231122,095400,37392620,5260,5260,5260,5260,1
|
|
20231122,095300,37387360,5250,5250,5250,5250,0
|
|
20231122,095200,37387360,5250,5250,5250,5250,0
|
|
20231122,095100,37387360,5250,5250,5250,5250,0
|
|
20231122,095000,37387360,5250,5250,5250,5250,200
|
|
20231122,094900,36337360,5260,5260,5260,5260,0
|
|
20231122,094800,36337360,5260,5260,5260,5260,0
|
|
20231122,094700,36337360,5260,5260,5260,5260,0
|
|
20231122,094600,36337360,5260,5260,5260,5250,654
|
|
20231122,094500,32902830,5260,5260,5260,5260,0
|
|
20231122,094400,32902830,5260,5260,5260,5260,1
|
|
20231122,094300,32897570,5260,5270,5270,5260,1424
|
|
20231122,094200,25407170,5270,5270,5270,5270,0
|
|
20231122,094100,25407170,5270,5270,5270,5270,105
|
|
20231122,094000,24853820,5260,5280,5280,5260,2811
|
|
20231122,093900,10051510,5290,5290,5290,5290,3
|
|
20231122,093800,10035640,5290,5290,5290,5290,0
|
|
20231122,093700,10035640,5290,5290,5290,5290,1
|
|
20231122,093600,10030350,5290,5290,5290,5290,0
|
|
20231122,093500,10030350,5290,5290,5290,5290,0
|
|
20231122,093400,10030350,5290,5290,5290,5290,0
|
|
20231122,093300,10030350,5290,5290,5290,5290,0
|
|
20231122,093200,10030350,5290,5290,5290,5290,1
|
|
20231122,093100,10025060,5290,5290,5290,5290,0
|
|
20231122,093000,10025060,5290,5290,5290,5290,2
|
|
20231122,092900,10014480,5280,5280,5280,5280,0
|
|
20231122,092800,10014480,5280,5280,5280,5280,0
|
|
20231122,092700,10014480,5280,5280,5280,5280,0
|
|
20231122,092600,10014480,5280,5280,5280,5280,150
|
|
20231122,092500,9222480,5280,5280,5280,5280,84
|
|
20231122,092400,8778960,5280,5280,5280,5280,4
|
|
20231122,092300,8757840,5280,5280,5280,5280,32
|
|
20231122,092200,8588880,5280,5280,5280,5280,0
|
|
20231122,092100,8588880,5280,5280,5280,5280,1
|
|
20231122,092000,8583600,5290,5290,5290,5290,0
|
|
20231122,091900,8583600,5290,5290,5290,5290,100
|
|
20231122,091800,8054600,5290,5290,5290,5290,189
|
|
20231122,091700,7054790,5290,5290,5290,5290,0
|
|
20231122,091600,7054790,5290,5290,5290,5290,0
|
|
20231122,091500,7054790,5290,5290,5290,5290,1
|
|
20231122,091400,7049500,5290,5290,5290,5290,19
|
|
20231122,091300,6948990,5290,5290,5290,5290,0
|
|
20231122,091200,6948990,5290,5290,5290,5290,0
|
|
20231122,091100,6948990,5290,5290,5290,5280,283
|
|
20231122,091000,5451960,5330,5330,5330,5330,0
|
|
20231122,090900,5451960,5330,5330,5330,5330,0
|
|
20231122,090800,5451960,5330,5330,5330,5330,20
|
|
20231122,090700,5345360,5330,5290,5330,5290,203
|
|
20231122,090600,4264670,5260,5260,5260,5260,0
|
|
20231122,090500,4264670,5260,5270,5270,5260,24
|
|
20231122,090400,4138320,5290,5290,5290,5290,20
|
|
20231122,090300,4032520,5290,5280,5290,5270,502
|
|
20231122,090200,1385980,5290,5290,5290,5290,0
|
|
20231122,090100,1385980,5290,5290,5290,5290,0
|
|
20231122,090000,1385980,5290,5290,5290,5290,262
|