663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,200000,245549635,3385,3385,3385,3385,4831
|
|
20231122,195900,245549635,3385,3385,3385,3385,0
|
|
20231122,195800,245549635,3385,3385,3385,3385,0
|
|
20231122,195700,245549635,3385,3385,3385,3385,0
|
|
20231122,195600,245549635,3385,3385,3385,3385,0
|
|
20231122,195500,245549635,3385,3385,3385,3385,0
|
|
20231122,195400,245549635,3385,3385,3385,3385,0
|
|
20231122,195300,245549635,3385,3385,3385,3385,0
|
|
20231122,195200,245549635,3385,3385,3385,3385,0
|
|
20231122,195100,245549635,3385,3385,3385,3385,0
|
|
20231122,195000,245549635,3385,3385,3385,3385,0
|
|
20231122,194900,245549635,3385,3385,3385,3385,0
|
|
20231122,194800,245549635,3385,3385,3385,3385,0
|
|
20231122,194700,245549635,3385,3385,3385,3385,0
|
|
20231122,194600,245549635,3385,3385,3385,3385,0
|
|
20231122,194500,245549635,3385,3385,3385,3385,0
|
|
20231122,194400,245549635,3385,3385,3385,3385,0
|
|
20231122,194300,245549635,3385,3385,3385,3385,0
|
|
20231122,194200,245549635,3385,3385,3385,3385,0
|
|
20231122,194100,245549635,3385,3385,3385,3385,0
|
|
20231122,194000,245549635,3385,3385,3385,3385,0
|
|
20231122,193900,245549635,3385,3385,3385,3385,0
|
|
20231122,193800,245549635,3385,3385,3385,3385,0
|
|
20231122,193700,245549635,3385,3385,3385,3385,0
|
|
20231122,193600,245549635,3385,3385,3385,3385,0
|
|
20231122,193500,245549635,3385,3385,3385,3385,0
|
|
20231122,193400,245549635,3385,3385,3385,3385,0
|
|
20231122,193300,245549635,3385,3385,3385,3385,0
|
|
20231122,193200,245549635,3385,3385,3385,3385,0
|
|
20231122,193100,245549635,3385,3385,3385,3385,0
|
|
20231122,193000,245549635,3385,3385,3385,3385,4831
|
|
20231122,192900,245549635,3385,3385,3385,3385,0
|
|
20231122,192800,245549635,3385,3385,3385,3385,0
|
|
20231122,192700,245549635,3385,3385,3385,3385,0
|
|
20231122,192600,245549635,3385,3385,3385,3385,0
|
|
20231122,192500,245549635,3385,3385,3385,3385,0
|
|
20231122,192400,245549635,3385,3385,3385,3385,0
|
|
20231122,192300,245549635,3385,3385,3385,3385,0
|
|
20231122,192200,245549635,3385,3385,3385,3385,0
|
|
20231122,192100,245549635,3385,3385,3385,3385,0
|
|
20231122,192000,245549635,3385,3385,3385,3385,0
|
|
20231122,191900,245549635,3385,3385,3385,3385,0
|
|
20231122,191800,245549635,3385,3385,3385,3385,0
|
|
20231122,191700,245549635,3385,3385,3385,3385,0
|
|
20231122,191600,245549635,3385,3385,3385,3385,0
|
|
20231122,191500,245549635,3385,3385,3385,3385,0
|
|
20231122,191400,245549635,3385,3385,3385,3385,0
|
|
20231122,191300,245549635,3385,3385,3385,3385,0
|
|
20231122,191200,245549635,3385,3385,3385,3385,0
|
|
20231122,191100,245549635,3385,3385,3385,3385,0
|
|
20231122,191000,245549635,3385,3385,3385,3385,0
|
|
20231122,190900,245549635,3385,3385,3385,3385,0
|
|
20231122,190800,245549635,3385,3385,3385,3385,0
|
|
20231122,190700,245549635,3385,3385,3385,3385,0
|
|
20231122,190600,245549635,3385,3385,3385,3385,0
|
|
20231122,190500,245549635,3385,3385,3385,3385,0
|
|
20231122,190400,245549635,3385,3385,3385,3385,0
|
|
20231122,190300,245549635,3385,3385,3385,3385,0
|
|
20231122,190200,245549635,3385,3385,3385,3385,0
|
|
20231122,190100,245549635,3385,3385,3385,3385,0
|
|
20231122,190000,245549635,3385,3385,3385,3385,4831
|
|
20231122,185900,245549635,3385,3385,3385,3385,0
|
|
20231122,185800,245549635,3385,3385,3385,3385,0
|
|
20231122,185700,245549635,3385,3385,3385,3385,0
|
|
20231122,185600,245549635,3385,3385,3385,3385,0
|
|
20231122,185500,245549635,3385,3385,3385,3385,0
|
|
20231122,185400,245549635,3385,3385,3385,3385,0
|
|
20231122,185300,245549635,3385,3385,3385,3385,0
|
|
20231122,185200,245549635,3385,3385,3385,3385,0
|
|
20231122,185100,245549635,3385,3385,3385,3385,0
|
|
20231122,185000,245549635,3385,3385,3385,3385,0
|
|
20231122,184900,245549635,3385,3385,3385,3385,0
|
|
20231122,184800,245549635,3385,3385,3385,3385,0
|
|
20231122,184700,245549635,3385,3385,3385,3385,0
|
|
20231122,184600,245549635,3385,3385,3385,3385,0
|
|
20231122,184500,245549635,3385,3385,3385,3385,0
|
|
20231122,184400,245549635,3385,3385,3385,3385,0
|
|
20231122,184300,245549635,3385,3385,3385,3385,0
|
|
20231122,184200,245549635,3385,3385,3385,3385,0
|
|
20231122,184100,245549635,3385,3385,3385,3385,0
|
|
20231122,184000,245549635,3385,3385,3385,3385,0
|
|
20231122,183900,245549635,3385,3385,3385,3385,0
|
|
20231122,183800,245549635,3385,3385,3385,3385,0
|
|
20231122,183700,245549635,3385,3385,3385,3385,0
|
|
20231122,183600,245549635,3385,3385,3385,3385,0
|
|
20231122,183500,245549635,3385,3385,3385,3385,0
|
|
20231122,183400,245549635,3385,3385,3385,3385,0
|
|
20231122,183300,245549635,3385,3385,3385,3385,0
|
|
20231122,183200,245549635,3385,3385,3385,3385,0
|
|
20231122,183100,245549635,3385,3385,3385,3385,0
|
|
20231122,183000,245549635,3385,3385,3385,3385,4831
|
|
20231122,182900,245549635,3385,3385,3385,3385,0
|
|
20231122,182800,245549635,3385,3385,3385,3385,0
|
|
20231122,182700,245549635,3385,3385,3385,3385,0
|
|
20231122,182600,245549635,3385,3385,3385,3385,0
|
|
20231122,182500,245549635,3385,3385,3385,3385,0
|
|
20231122,182400,245549635,3385,3385,3385,3385,0
|
|
20231122,182300,245549635,3385,3385,3385,3385,0
|
|
20231122,182200,245549635,3385,3385,3385,3385,0
|
|
20231122,182100,245549635,3385,3385,3385,3385,0
|
|
20231122,182000,245549635,3385,3385,3385,3385,0
|
|
20231122,181900,245549635,3385,3385,3385,3385,0
|
|
20231122,181800,245549635,3385,3385,3385,3385,0
|
|
20231122,181700,245549635,3385,3385,3385,3385,0
|
|
20231122,181600,245549635,3385,3385,3385,3385,0
|
|
20231122,181500,245549635,3385,3385,3385,3385,0
|
|
20231122,181400,245549635,3385,3385,3385,3385,0
|
|
20231122,181300,245549635,3385,3385,3385,3385,0
|
|
20231122,181200,245549635,3385,3385,3385,3385,0
|
|
20231122,181100,245549635,3385,3385,3385,3385,0
|
|
20231122,181000,245549635,3385,3385,3385,3385,0
|
|
20231122,180900,245549635,3385,3385,3385,3385,0
|
|
20231122,180800,245549635,3385,3385,3385,3385,0
|
|
20231122,180700,245549635,3385,3385,3385,3385,0
|
|
20231122,180600,245549635,3385,3385,3385,3385,0
|
|
20231122,180500,245549635,3385,3385,3385,3385,0
|
|
20231122,180400,245549635,3385,3385,3385,3385,0
|
|
20231122,180300,245549635,3385,3385,3385,3385,0
|
|
20231122,180200,245549635,3385,3385,3385,3385,0
|
|
20231122,180100,245549635,3385,3385,3385,3385,0
|
|
20231122,180000,245549635,3385,3385,3385,3385,4831
|
|
20231122,175900,245549635,3385,3385,3385,3385,0
|
|
20231122,175800,245549635,3385,3385,3385,3385,0
|
|
20231122,175700,245549635,3385,3385,3385,3385,0
|
|
20231122,175600,245549635,3385,3385,3385,3385,0
|
|
20231122,175500,245549635,3385,3385,3385,3385,0
|
|
20231122,175400,245549635,3385,3385,3385,3385,0
|
|
20231122,175300,245549635,3385,3385,3385,3385,0
|
|
20231122,175200,245549635,3385,3385,3385,3385,0
|
|
20231122,175100,245549635,3385,3385,3385,3385,0
|
|
20231122,175000,245549635,3385,3385,3385,3385,0
|
|
20231122,174900,245549635,3385,3385,3385,3385,0
|
|
20231122,174800,245549635,3385,3385,3385,3385,0
|
|
20231122,174700,245549635,3385,3385,3385,3385,0
|
|
20231122,174600,245549635,3385,3385,3385,3385,0
|
|
20231122,174500,245549635,3385,3385,3385,3385,0
|
|
20231122,174400,245549635,3385,3385,3385,3385,0
|
|
20231122,174300,245549635,3385,3385,3385,3385,0
|
|
20231122,174200,245549635,3385,3385,3385,3385,0
|
|
20231122,174100,245549635,3385,3385,3385,3385,0
|
|
20231122,174000,245549635,3385,3385,3385,3385,0
|
|
20231122,173900,245549635,3385,3385,3385,3385,0
|
|
20231122,173800,245549635,3385,3385,3385,3385,0
|
|
20231122,173700,245549635,3385,3385,3385,3385,0
|
|
20231122,173600,245549635,3385,3385,3385,3385,0
|
|
20231122,173500,245549635,3385,3385,3385,3385,0
|
|
20231122,173400,245549635,3385,3385,3385,3385,0
|
|
20231122,173300,245549635,3385,3385,3385,3385,0
|
|
20231122,173200,245549635,3385,3385,3385,3385,0
|
|
20231122,173100,245549635,3385,3385,3385,3385,0
|
|
20231122,173000,245549635,3385,3385,3385,3385,4831
|
|
20231122,172900,245549635,3385,3385,3385,3385,0
|
|
20231122,172800,245549635,3385,3385,3385,3385,0
|
|
20231122,172700,245549635,3385,3385,3385,3385,0
|
|
20231122,172600,245549635,3385,3385,3385,3385,0
|
|
20231122,172500,245549635,3385,3385,3385,3385,0
|
|
20231122,172400,245549635,3385,3385,3385,3385,0
|
|
20231122,172300,245549635,3385,3385,3385,3385,0
|
|
20231122,172200,245549635,3385,3385,3385,3385,0
|
|
20231122,172100,245549635,3385,3385,3385,3385,0
|
|
20231122,172000,245549635,3385,3385,3385,3385,0
|
|
20231122,171900,245549635,3385,3385,3385,3385,0
|
|
20231122,171800,245549635,3385,3385,3385,3385,0
|
|
20231122,171700,245549635,3385,3385,3385,3385,0
|
|
20231122,171600,245549635,3385,3385,3385,3385,0
|
|
20231122,171500,245549635,3385,3385,3385,3385,0
|
|
20231122,171400,245549635,3385,3385,3385,3385,0
|
|
20231122,171300,245549635,3385,3385,3385,3385,0
|
|
20231122,171200,245549635,3385,3385,3385,3385,0
|
|
20231122,171100,245549635,3385,3385,3385,3385,0
|
|
20231122,171000,245549635,3385,3385,3385,3385,0
|
|
20231122,170900,245549635,3385,3385,3385,3385,0
|
|
20231122,170800,245549635,3385,3385,3385,3385,0
|
|
20231122,170700,245549635,3385,3385,3385,3385,0
|
|
20231122,170600,245549635,3385,3385,3385,3385,0
|
|
20231122,170500,245549635,3385,3385,3385,3385,0
|
|
20231122,170400,245549635,3385,3385,3385,3385,0
|
|
20231122,170300,245549635,3385,3385,3385,3385,0
|
|
20231122,170200,245549635,3385,3385,3385,3385,0
|
|
20231122,170100,245549635,3385,3385,3385,3385,0
|
|
20231122,170000,245549635,3385,3385,3385,3385,4831
|
|
20231122,165900,245549635,3385,3385,3385,3385,0
|
|
20231122,165800,245549635,3385,3385,3385,3385,0
|
|
20231122,165700,245549635,3385,3385,3385,3385,0
|
|
20231122,165600,245549635,3385,3385,3385,3385,0
|
|
20231122,165500,245549635,3385,3385,3385,3385,0
|
|
20231122,165400,245549635,3385,3385,3385,3385,0
|
|
20231122,165300,245549635,3385,3385,3385,3385,0
|
|
20231122,165200,245549635,3385,3385,3385,3385,0
|
|
20231122,165100,245549635,3385,3385,3385,3385,0
|
|
20231122,165000,245549635,3385,3385,3385,3385,0
|
|
20231122,164900,245549635,3385,3385,3385,3385,0
|
|
20231122,164800,245549635,3385,3385,3385,3385,0
|
|
20231122,164700,245549635,3385,3385,3385,3385,0
|
|
20231122,164600,245549635,3385,3385,3385,3385,0
|
|
20231122,164500,245549635,3385,3385,3385,3385,0
|
|
20231122,164400,245549635,3385,3385,3385,3385,0
|
|
20231122,164300,245549635,3385,3385,3385,3385,0
|
|
20231122,164200,245549635,3385,3385,3385,3385,0
|
|
20231122,164100,245549635,3385,3385,3385,3385,0
|
|
20231122,164000,245549635,3385,3385,3385,3385,0
|
|
20231122,163900,245549635,3385,3385,3385,3385,0
|
|
20231122,163800,245549635,3385,3385,3385,3385,0
|
|
20231122,163700,245549635,3385,3385,3385,3385,0
|
|
20231122,163600,245549635,3385,3385,3385,3385,0
|
|
20231122,163500,245549635,3385,3385,3385,3385,0
|
|
20231122,163400,245549635,3385,3385,3385,3385,0
|
|
20231122,163300,245549635,3385,3385,3385,3385,0
|
|
20231122,163200,245549635,3385,3385,3385,3385,0
|
|
20231122,163100,245549635,3385,3385,3385,3385,0
|
|
20231122,163000,245549635,3385,3385,3385,3385,4831
|
|
20231122,162900,245549635,3385,3385,3385,3385,0
|
|
20231122,162800,245549635,3385,3385,3385,3385,0
|
|
20231122,162700,245549635,3385,3385,3385,3385,0
|
|
20231122,162600,245549635,3385,3385,3385,3385,0
|
|
20231122,162500,245549635,3385,3385,3385,3385,0
|
|
20231122,162400,245549635,3385,3385,3385,3385,0
|
|
20231122,162300,245549635,3385,3385,3385,3385,0
|
|
20231122,162200,245549635,3385,3385,3385,3385,0
|
|
20231122,162100,245549635,3385,3385,3385,3385,0
|
|
20231122,162000,245549635,3385,3385,3385,3385,0
|
|
20231122,161900,245549635,3385,3385,3385,3385,0
|
|
20231122,161800,245549635,3385,3385,3385,3385,0
|
|
20231122,161700,245549635,3385,3385,3385,3385,0
|
|
20231122,161600,245549635,3385,3385,3385,3385,0
|
|
20231122,161500,245549635,3385,3385,3385,3385,0
|
|
20231122,161400,245549635,3385,3385,3385,3385,0
|
|
20231122,161300,245549635,3385,3385,3385,3385,0
|
|
20231122,161200,245549635,3385,3385,3385,3385,0
|
|
20231122,161100,245549635,3385,3385,3385,3385,0
|
|
20231122,161000,245549635,3385,3385,3385,3385,0
|
|
20231122,160900,245549635,3385,3385,3385,3385,0
|
|
20231122,160800,245549635,3385,3385,3385,3385,0
|
|
20231122,160700,245549635,3385,3385,3385,3385,0
|
|
20231122,160600,245549635,3385,3385,3385,3385,0
|
|
20231122,160500,245549635,3385,3385,3385,3385,0
|
|
20231122,160400,245549635,3385,3385,3385,3385,0
|
|
20231122,160300,245549635,3385,3385,3385,3385,0
|
|
20231122,160200,245549635,3385,3385,3385,3385,0
|
|
20231122,160100,245549635,3385,3385,3385,3385,0
|
|
20231122,160000,245549635,3385,3385,3385,3385,4831
|
|
20231122,155900,245549635,3385,3385,3385,3385,0
|
|
20231122,155800,245549635,3385,3385,3385,3385,0
|
|
20231122,155700,245549635,3385,3385,3385,3385,0
|
|
20231122,155600,245549635,3385,3385,3385,3385,0
|
|
20231122,155500,245549635,3385,3385,3385,3385,0
|
|
20231122,155400,245549635,3385,3385,3385,3385,0
|
|
20231122,155300,245549635,3385,3385,3385,3385,0
|
|
20231122,155200,245549635,3385,3385,3385,3385,0
|
|
20231122,155100,245549635,3385,3385,3385,3385,0
|
|
20231122,155000,245549635,3385,3385,3385,3385,0
|
|
20231122,154900,245549635,3385,3385,3385,3385,0
|
|
20231122,154800,245549635,3385,3385,3385,3385,0
|
|
20231122,154700,245549635,3385,3385,3385,3385,0
|
|
20231122,154600,245549635,3385,3385,3385,3385,0
|
|
20231122,154500,245549635,3385,3385,3385,3385,0
|
|
20231122,154400,245549635,3385,3385,3385,3385,0
|
|
20231122,154300,245549635,3385,3385,3385,3385,0
|
|
20231122,154200,245549635,3385,3385,3385,3385,0
|
|
20231122,154100,245549635,3385,3385,3385,3385,0
|
|
20231122,154000,245549635,3385,3385,3385,3385,0
|
|
20231122,153900,245549635,3385,3385,3385,3385,0
|
|
20231122,153800,245549635,3385,3385,3385,3385,0
|
|
20231122,153700,245549635,3385,3385,3385,3385,0
|
|
20231122,153600,245549635,3385,3385,3385,3385,0
|
|
20231122,153500,245549635,3385,3385,3385,3385,0
|
|
20231122,153400,245549635,3385,3385,3385,3385,0
|
|
20231122,153300,245549635,3385,3385,3385,3385,0
|
|
20231122,153200,245549635,3385,3385,3385,3385,0
|
|
20231122,153100,245549635,3385,3385,3385,3385,0
|
|
20231122,153000,245549635,3385,3385,3385,3385,9662
|
|
20231122,152900,229196700,3395,3395,3395,3395,0
|
|
20231122,152800,229196700,3395,3395,3395,3395,0
|
|
20231122,152700,229196700,3395,3395,3395,3395,0
|
|
20231122,152600,229196700,3395,3395,3395,3395,0
|
|
20231122,152500,229196700,3395,3395,3395,3395,0
|
|
20231122,152400,229196700,3395,3395,3395,3395,0
|
|
20231122,152300,229196700,3395,3395,3395,3395,0
|
|
20231122,152200,229196700,3395,3395,3395,3395,0
|
|
20231122,152100,229196700,3395,3395,3395,3395,0
|
|
20231122,152000,229196700,3395,3395,3395,3395,0
|
|
20231122,151900,229196700,3395,3390,3395,3315,10211
|
|
20231122,151800,195020805,3395,3390,3395,3390,40
|
|
20231122,151700,194885155,3390,3395,3395,3390,420
|
|
20231122,151600,193461305,3395,3395,3395,3395,14
|
|
20231122,151500,193413775,3395,3395,3395,3395,0
|
|
20231122,151400,193413775,3395,3395,3395,3395,1
|
|
20231122,151300,193410380,3395,3395,3395,3395,500
|
|
20231122,151200,191712880,3395,3390,3395,3390,10
|
|
20231122,151100,191678935,3390,3385,3390,3385,286
|
|
20231122,151000,190710125,3390,3385,3390,3385,18
|
|
20231122,150900,190649185,3395,3385,3395,3385,101
|
|
20231122,150800,190307290,3395,3395,3395,3395,1
|
|
20231122,150700,190303895,3385,3385,3385,3385,0
|
|
20231122,150600,190303895,3385,3395,3395,3385,31
|
|
20231122,150500,190198950,3380,3385,3385,3380,543
|
|
20231122,150400,188363200,3385,3390,3390,3385,61
|
|
20231122,150300,188156710,3395,3395,3395,3395,0
|
|
20231122,150200,188156710,3395,3395,3395,3395,990
|
|
20231122,150100,184795660,3395,3395,3395,3395,0
|
|
20231122,150000,184795660,3395,3395,3395,3390,65
|
|
20231122,145900,184574990,3395,3395,3395,3395,959
|
|
20231122,145800,181319185,3395,3390,3395,3390,3
|
|
20231122,145700,181309010,3390,3390,3390,3390,11
|
|
20231122,145600,181271720,3395,3385,3395,3385,11
|
|
20231122,145500,181234475,3390,3390,3390,3390,27
|
|
20231122,145400,181142945,3395,3395,3395,3395,1
|
|
20231122,145300,181139550,3385,3390,3390,3385,1062
|
|
20231122,145200,177544675,3395,3395,3395,3395,0
|
|
20231122,145100,177544675,3395,3395,3395,3395,0
|
|
20231122,145000,177544675,3395,3395,3395,3395,0
|
|
20231122,144900,177544675,3395,3395,3395,3395,0
|
|
20231122,144800,177544675,3395,3395,3395,3395,0
|
|
20231122,144700,177544675,3395,3395,3395,3395,0
|
|
20231122,144600,177544675,3395,3395,3395,3395,0
|
|
20231122,144500,177544675,3395,3395,3395,3395,0
|
|
20231122,144400,177544675,3395,3390,3395,3385,510
|
|
20231122,144300,175817260,3395,3395,3395,3395,6
|
|
20231122,144200,175796890,3400,3395,3400,3395,200
|
|
20231122,144100,175117770,3395,3395,3395,3395,0
|
|
20231122,144000,175117770,3395,3395,3395,3395,0
|
|
20231122,143900,175117770,3395,3390,3395,3390,205
|
|
20231122,143800,174422795,3395,3395,3395,3395,0
|
|
20231122,143700,174422795,3395,3395,3395,3395,0
|
|
20231122,143600,174422795,3395,3395,3395,3395,0
|
|
20231122,143500,174422795,3395,3395,3395,3395,0
|
|
20231122,143400,174422795,3395,3395,3395,3395,18
|
|
20231122,143300,174361685,3395,3395,3395,3395,0
|
|
20231122,143200,174361685,3395,3395,3395,3395,5
|
|
20231122,143100,174344710,3395,3395,3395,3395,0
|
|
20231122,143000,174344710,3395,3390,3395,3385,210
|
|
20231122,142900,173633035,3390,3390,3390,3390,0
|
|
20231122,142800,173633035,3390,3390,3390,3390,23
|
|
20231122,142700,173555065,3390,3390,3390,3390,516
|
|
20231122,142600,171805825,3395,3395,3395,3390,319
|
|
20231122,142500,170724400,3385,3385,3385,3385,588
|
|
20231122,142400,168734020,3395,3395,3395,3395,0
|
|
20231122,142300,168734020,3395,3395,3395,3395,0
|
|
20231122,142200,168734020,3395,3395,3395,3395,0
|
|
20231122,142100,168734020,3395,3395,3395,3395,0
|
|
20231122,142000,168734020,3395,3395,3400,3395,40
|
|
20231122,141900,168598215,3395,3385,3395,3385,81
|
|
20231122,141800,168323820,3385,3385,3385,3385,11
|
|
20231122,141700,168286585,3400,3400,3400,3400,0
|
|
20231122,141600,168286585,3400,3390,3400,3390,105
|
|
20231122,141500,167930585,3390,3390,3400,3390,305
|
|
20231122,141400,166896585,3400,3395,3400,3395,31
|
|
20231122,141300,166791235,3395,3395,3395,3395,50
|
|
20231122,141200,166621485,3395,3395,3395,3395,0
|
|
20231122,141100,166621485,3395,3395,3395,3395,10
|
|
20231122,141000,166587535,3400,3400,3400,3400,0
|
|
20231122,140900,166587535,3400,3400,3400,3400,100
|
|
20231122,140800,166247535,3400,3400,3400,3400,1
|
|
20231122,140700,166244135,3395,3395,3395,3395,50
|
|
20231122,140600,166074385,3400,3400,3405,3400,40
|
|
20231122,140500,165938380,3400,3400,3400,3400,62
|
|
20231122,140400,165727580,3400,3400,3400,3400,1
|
|
20231122,140300,165724180,3385,3400,3400,3385,105
|
|
20231122,140200,165367255,3400,3400,3400,3400,10
|
|
20231122,140100,165333255,3405,3400,3405,3400,195
|
|
20231122,140000,164670245,3400,3400,3400,3400,0
|
|
20231122,135900,164670245,3400,3395,3400,3395,250
|
|
20231122,135800,163820950,3375,3375,3375,3375,0
|
|
20231122,135700,163820950,3375,3375,3375,3375,0
|
|
20231122,135600,163820950,3375,3375,3375,3375,0
|
|
20231122,135500,163820950,3375,3375,3375,3375,1
|
|
20231122,135400,163817575,3400,3380,3400,3380,8500
|
|
20231122,135300,135004100,3380,3380,3380,3380,0
|
|
20231122,135200,135004100,3380,3380,3380,3380,0
|
|
20231122,135100,135004100,3380,3380,3380,3380,11
|
|
20231122,135000,134966920,3385,3385,3385,3385,0
|
|
20231122,134900,134966920,3385,3385,3385,3385,3
|
|
20231122,134800,134956765,3385,3385,3385,3385,5
|
|
20231122,134700,134939840,3385,3385,3385,3385,5
|
|
20231122,134600,134922915,3385,3385,3385,3385,4
|
|
20231122,134500,134909375,3385,3385,3385,3385,5
|
|
20231122,134400,134892450,3380,3380,3380,3380,5
|
|
20231122,134300,134875550,3385,3385,3385,3385,5
|
|
20231122,134200,134858625,3385,3385,3385,3385,5
|
|
20231122,134100,134841700,3380,3380,3380,3380,10
|
|
20231122,134000,134807900,3380,3380,3380,3380,0
|
|
20231122,133900,134807900,3380,3380,3380,3380,0
|
|
20231122,133800,134807900,3380,3380,3380,3380,10
|
|
20231122,133700,134774100,3385,3385,3385,3385,0
|
|
20231122,133600,134774100,3385,3385,3385,3385,0
|
|
20231122,133500,134774100,3385,3380,3385,3380,10
|
|
20231122,133400,134740280,3380,3380,3380,3380,0
|
|
20231122,133300,134740280,3380,3380,3380,3380,0
|
|
20231122,133200,134740280,3380,3380,3380,3380,20
|
|
20231122,133100,134672680,3385,3385,3385,3385,0
|
|
20231122,133000,134672680,3385,3385,3385,3385,0
|
|
20231122,132900,134672680,3385,3385,3385,3385,0
|
|
20231122,132800,134672680,3385,3385,3385,3385,5
|
|
20231122,132700,134655755,3385,3385,3385,3385,0
|
|
20231122,132600,134655755,3385,3385,3385,3385,0
|
|
20231122,132500,134655755,3385,3385,3385,3385,300
|
|
20231122,132400,133640255,3385,3385,3385,3385,0
|
|
20231122,132300,133640255,3385,3385,3385,3385,0
|
|
20231122,132200,133640255,3385,3385,3385,3385,3
|
|
20231122,132100,133630100,3370,3370,3370,3370,172
|
|
20231122,132000,133050460,3385,3380,3385,3380,5
|
|
20231122,131900,133033555,3385,3385,3385,3385,0
|
|
20231122,131800,133033555,3385,3385,3385,3385,0
|
|
20231122,131700,133033555,3385,3385,3385,3385,1
|
|
20231122,131600,133030170,3385,3385,3385,3385,1
|
|
20231122,131500,133026785,3370,3370,3370,3370,89
|
|
20231122,131400,132726855,3370,3380,3380,3370,620
|
|
20231122,131300,130637025,3390,3390,3390,3390,0
|
|
20231122,131200,130637025,3390,3390,3390,3390,0
|
|
20231122,131100,130637025,3390,3390,3390,3390,6
|
|
20231122,131000,130616685,3390,3390,3390,3390,1
|
|
20231122,130900,130613295,3390,3390,3390,3390,0
|
|
20231122,130800,130613295,3390,3390,3390,3390,0
|
|
20231122,130700,130613295,3390,3380,3390,3380,1660
|
|
20231122,130600,124994265,3380,3380,3380,3380,0
|
|
20231122,130500,124994265,3380,3380,3380,3380,0
|
|
20231122,130400,124994265,3380,3380,3380,3380,10
|
|
20231122,130300,124960465,3380,3380,3380,3380,100
|
|
20231122,130200,124622465,3380,3380,3380,3380,0
|
|
20231122,130100,124622465,3380,3380,3380,3380,0
|
|
20231122,130000,124622465,3380,3380,3380,3380,0
|
|
20231122,125900,124622465,3380,3380,3380,3380,0
|
|
20231122,125800,124622465,3380,3380,3380,3380,0
|
|
20231122,125700,124622465,3380,3370,3380,3370,585
|
|
20231122,125600,122648090,3370,3365,3370,3365,700
|
|
20231122,125500,120290090,3355,3355,3355,3355,0
|
|
20231122,125400,120290090,3355,3355,3355,3355,0
|
|
20231122,125300,120290090,3355,3355,3355,3355,30
|
|
20231122,125200,120189440,3370,3370,3370,3370,0
|
|
20231122,125100,120189440,3370,3370,3370,3370,0
|
|
20231122,125000,120189440,3370,3370,3370,3370,1
|
|
20231122,124900,120186070,3360,3365,3365,3360,150
|
|
20231122,124800,119681375,3360,3360,3360,3360,0
|
|
20231122,124700,119681375,3360,3360,3360,3360,0
|
|
20231122,124600,119681375,3360,3360,3360,3360,0
|
|
20231122,124500,119681375,3360,3360,3365,3360,874
|
|
20231122,124400,116742200,3360,3350,3360,3350,902
|
|
20231122,124300,113719480,3350,3355,3355,3350,400
|
|
20231122,124200,112378480,3350,3350,3350,3350,0
|
|
20231122,124100,112378480,3350,3350,3350,3350,1
|
|
20231122,124000,112375130,3360,3360,3360,3360,0
|
|
20231122,123900,112375130,3360,3360,3360,3360,0
|
|
20231122,123800,112375130,3360,3360,3360,3360,0
|
|
20231122,123700,112375130,3360,3360,3360,3360,0
|
|
20231122,123600,112375130,3360,3360,3360,3360,0
|
|
20231122,123500,112375130,3360,3360,3360,3360,0
|
|
20231122,123400,112375130,3360,3360,3360,3360,0
|
|
20231122,123300,112375130,3360,3360,3360,3360,0
|
|
20231122,123200,112375130,3360,3360,3360,3360,0
|
|
20231122,123100,112375130,3360,3360,3360,3360,0
|
|
20231122,123000,112375130,3360,3360,3360,3360,0
|
|
20231122,122900,112375130,3360,3360,3360,3360,0
|
|
20231122,122800,112375130,3360,3360,3360,3360,149
|
|
20231122,122700,111874490,3360,3360,3360,3360,0
|
|
20231122,122600,111874490,3360,3355,3360,3355,60
|
|
20231122,122500,111673150,3355,3355,3355,3355,10
|
|
20231122,122400,111639600,3355,3355,3355,3355,0
|
|
20231122,122300,111639600,3355,3355,3355,3355,0
|
|
20231122,122200,111639600,3355,3355,3355,3355,0
|
|
20231122,122100,111639600,3355,3355,3355,3355,0
|
|
20231122,122000,111639600,3355,3355,3355,3355,0
|
|
20231122,121900,111639600,3355,3355,3355,3355,1
|
|
20231122,121800,111636245,3355,3355,3355,3355,59
|
|
20231122,121700,111438300,3355,3355,3355,3355,0
|
|
20231122,121600,111438300,3355,3355,3355,3355,0
|
|
20231122,121500,111438300,3355,3355,3355,3355,0
|
|
20231122,121400,111438300,3355,3355,3355,3355,0
|
|
20231122,121300,111438300,3355,3355,3355,3355,0
|
|
20231122,121200,111438300,3355,3355,3355,3355,0
|
|
20231122,121100,111438300,3355,3355,3355,3355,2
|
|
20231122,121000,111431590,3355,3355,3355,3355,0
|
|
20231122,120900,111431590,3355,3355,3355,3355,0
|
|
20231122,120800,111431590,3355,3355,3355,3355,0
|
|
20231122,120700,111431590,3355,3355,3355,3355,0
|
|
20231122,120600,111431590,3355,3355,3355,3355,0
|
|
20231122,120500,111431590,3355,3355,3355,3355,0
|
|
20231122,120400,111431590,3355,3355,3355,3355,0
|
|
20231122,120300,111431590,3355,3355,3355,3355,0
|
|
20231122,120200,111431590,3355,3355,3355,3355,0
|
|
20231122,120100,111431590,3355,3355,3355,3355,185
|
|
20231122,120000,110810915,3360,3360,3360,3360,20
|
|
20231122,115900,110743715,3360,3360,3360,3360,0
|
|
20231122,115800,110743715,3360,3360,3360,3360,0
|
|
20231122,115700,110743715,3360,3360,3360,3360,0
|
|
20231122,115600,110743715,3360,3360,3360,3360,0
|
|
20231122,115500,110743715,3360,3360,3360,3360,9
|
|
20231122,115400,110713475,3360,3360,3360,3360,0
|
|
20231122,115300,110713475,3360,3360,3360,3360,10
|
|
20231122,115200,110679875,3360,3360,3360,3360,0
|
|
20231122,115100,110679875,3360,3360,3360,3360,0
|
|
20231122,115000,110679875,3360,3360,3360,3360,10
|
|
20231122,114900,110646275,3360,3360,3360,3360,10
|
|
20231122,114800,110612675,3360,3360,3360,3360,307
|
|
20231122,114700,109581155,3360,3360,3360,3360,0
|
|
20231122,114600,109581155,3360,3360,3360,3360,0
|
|
20231122,114500,109581155,3360,3360,3360,3360,13
|
|
20231122,114400,109537475,3360,3360,3360,3360,1
|
|
20231122,114300,109534115,3355,3355,3355,3355,0
|
|
20231122,114200,109534115,3355,3355,3355,3355,0
|
|
20231122,114100,109534115,3355,3355,3355,3355,0
|
|
20231122,114000,109534115,3355,3355,3355,3355,1
|
|
20231122,113900,109530760,3360,3360,3360,3360,0
|
|
20231122,113800,109530760,3360,3360,3360,3360,5
|
|
20231122,113700,109513960,3355,3350,3355,3350,469
|
|
20231122,113600,107940470,3345,3345,3345,3345,0
|
|
20231122,113500,107940470,3345,3345,3345,3345,0
|
|
20231122,113400,107940470,3345,3345,3345,3345,300
|
|
20231122,113300,106936970,3355,3355,3355,3355,100
|
|
20231122,113200,106601470,3350,3350,3350,3350,30
|
|
20231122,113100,106500970,3355,3355,3355,3355,0
|
|
20231122,113000,106500970,3355,3355,3355,3355,0
|
|
20231122,112900,106500970,3355,3355,3355,3355,70
|
|
20231122,112800,106266120,3355,3355,3355,3355,0
|
|
20231122,112700,106266120,3355,3355,3355,3355,0
|
|
20231122,112600,106266120,3355,3355,3355,3355,0
|
|
20231122,112500,106266120,3355,3355,3355,3355,0
|
|
20231122,112400,106266120,3355,3355,3355,3355,0
|
|
20231122,112300,106266120,3355,3355,3355,3355,0
|
|
20231122,112200,106266120,3355,3355,3355,3355,0
|
|
20231122,112100,106266120,3355,3355,3355,3355,0
|
|
20231122,112000,106266120,3355,3355,3355,3355,0
|
|
20231122,111900,106266120,3355,3355,3355,3355,11
|
|
20231122,111800,106229215,3355,3350,3355,3350,55
|
|
20231122,111700,106044695,3350,3350,3350,3350,68
|
|
20231122,111600,105816895,3350,3350,3350,3345,156
|
|
20231122,111500,105295005,3350,3350,3350,3350,50
|
|
20231122,111400,105127505,3350,3345,3350,3345,531
|
|
20231122,111300,103348660,3350,3350,3350,3350,0
|
|
20231122,111200,103348660,3350,3345,3350,3345,10
|
|
20231122,111100,103315180,3335,3335,3335,3335,700
|
|
20231122,111000,100980680,3335,3335,3335,3335,0
|
|
20231122,110900,100980680,3335,3335,3335,3335,0
|
|
20231122,110800,100980680,3335,3340,3340,3335,530
|
|
20231122,110700,99212545,3340,3340,3340,3340,0
|
|
20231122,110600,99212545,3340,3340,3340,3340,505
|
|
20231122,110500,97525845,3340,3340,3340,3340,895
|
|
20231122,110400,94536545,3340,3340,3340,3340,0
|
|
20231122,110300,94536545,3340,3340,3340,3340,0
|
|
20231122,110200,94536545,3340,3340,3340,3340,6
|
|
20231122,110100,94516505,3345,3345,3345,3345,1
|
|
20231122,110000,94513160,3350,3345,3350,3345,350
|
|
20231122,105900,93342310,3345,3345,3345,3345,50
|
|
20231122,105800,93175060,3345,3345,3345,3345,20
|
|
20231122,105700,93108160,3350,3350,3350,3350,0
|
|
20231122,105600,93108160,3350,3345,3350,3345,73
|
|
20231122,105500,92863930,3345,3345,3345,3340,671
|
|
20231122,105400,90619515,3345,3345,3345,3345,0
|
|
20231122,105300,90619515,3345,3350,3350,3345,152
|
|
20231122,105200,90110565,3350,3350,3350,3350,200
|
|
20231122,105100,89440565,3350,3350,3350,3350,0
|
|
20231122,105000,89440565,3350,3350,3350,3350,743
|
|
20231122,104900,86951515,3340,3350,3350,3340,35
|
|
20231122,104800,86834315,3350,3350,3350,3350,0
|
|
20231122,104700,86834315,3350,3345,3350,3345,436
|
|
20231122,104600,85374690,3345,3345,3345,3345,52
|
|
20231122,104500,85200750,3350,3350,3350,3350,80
|
|
20231122,104400,84932750,3350,3350,3350,3350,0
|
|
20231122,104300,84932750,3350,3350,3350,3350,200
|
|
20231122,104200,84262750,3355,3355,3355,3355,0
|
|
20231122,104100,84262750,3355,3355,3355,3355,1
|
|
20231122,104000,84259395,3355,3355,3355,3355,0
|
|
20231122,103900,84259395,3355,3355,3355,3355,5
|
|
20231122,103800,84242620,3355,3350,3355,3350,133
|
|
20231122,103700,83796830,3350,3350,3350,3350,214
|
|
20231122,103600,83079930,3350,3345,3350,3345,2
|
|
20231122,103500,83073235,3330,3330,3330,3330,0
|
|
20231122,103400,83073235,3330,3330,3330,3330,0
|
|
20231122,103300,83073235,3330,3330,3330,3330,0
|
|
20231122,103200,83073235,3330,3330,3330,3330,0
|
|
20231122,103100,83073235,3330,3330,3330,3330,0
|
|
20231122,103000,83073235,3330,3330,3330,3330,0
|
|
20231122,102900,83073235,3330,3330,3330,3330,0
|
|
20231122,102800,83073235,3330,3330,3335,3330,2046
|
|
20231122,102700,76252330,3335,3330,3335,3330,1001
|
|
20231122,102600,72918995,3330,3330,3330,3330,1
|
|
20231122,102500,72915665,3335,3335,3335,3335,756
|
|
20231122,102400,70394405,3340,3340,3340,3340,731
|
|
20231122,102300,67952865,3340,3350,3350,3340,2347
|
|
20231122,102200,60098430,3350,3350,3350,3350,0
|
|
20231122,102100,60098430,3350,3350,3350,3350,50
|
|
20231122,102000,59930930,3355,3355,3355,3355,0
|
|
20231122,101900,59930930,3355,3355,3355,3355,536
|
|
20231122,101800,58132650,3370,3370,3370,3370,0
|
|
20231122,101700,58132650,3370,3370,3370,3370,0
|
|
20231122,101600,58132650,3370,3370,3370,3370,2
|
|
20231122,101500,58125910,3355,3355,3355,3355,0
|
|
20231122,101400,58125910,3355,3355,3355,3355,0
|
|
20231122,101300,58125910,3355,3355,3355,3355,0
|
|
20231122,101200,58125910,3355,3360,3360,3355,310
|
|
20231122,101100,57084335,3370,3370,3370,3370,0
|
|
20231122,101000,57084335,3370,3370,3370,3370,0
|
|
20231122,100900,57084335,3370,3370,3370,3360,106
|
|
20231122,100800,56728115,3360,3360,3360,3360,0
|
|
20231122,100700,56728115,3360,3360,3360,3360,91
|
|
20231122,100600,56422355,3360,3360,3360,3360,3
|
|
20231122,100500,56412275,3365,3365,3365,3365,0
|
|
20231122,100400,56412275,3365,3365,3365,3365,0
|
|
20231122,100300,56412275,3365,3365,3365,3365,0
|
|
20231122,100200,56412275,3365,3365,3365,3365,0
|
|
20231122,100100,56412275,3365,3365,3365,3365,0
|
|
20231122,100000,56412275,3365,3365,3365,3365,0
|
|
20231122,095900,56412275,3365,3365,3365,3365,565
|
|
20231122,095800,54511050,3370,3370,3370,3370,0
|
|
20231122,095700,54511050,3370,3370,3370,3370,0
|
|
20231122,095600,54511050,3370,3370,3370,3370,0
|
|
20231122,095500,54511050,3370,3370,3370,3370,0
|
|
20231122,095400,54511050,3370,3365,3370,3365,7
|
|
20231122,095300,54487465,3365,3365,3365,3365,0
|
|
20231122,095200,54487465,3365,3365,3365,3365,1
|
|
20231122,095100,54484100,3365,3365,3365,3365,9
|
|
20231122,095000,54453815,3365,3360,3365,3360,33
|
|
20231122,094900,54342920,3360,3360,3360,3360,1
|
|
20231122,094800,54339560,3360,3360,3360,3360,51
|
|
20231122,094700,54168200,3360,3360,3360,3360,1
|
|
20231122,094600,54164840,3355,3355,3355,3355,1
|
|
20231122,094500,54161485,3360,3360,3360,3360,10
|
|
20231122,094400,54127885,3360,3360,3360,3360,0
|
|
20231122,094300,54127885,3360,3360,3360,3360,331
|
|
20231122,094200,53015725,3365,3370,3370,3365,752
|
|
20231122,094100,50485135,3370,3370,3370,3370,222
|
|
20231122,094000,49736995,3380,3380,3380,3380,0
|
|
20231122,093900,49736995,3380,3380,3380,3380,5
|
|
20231122,093800,49720095,3380,3380,3380,3380,60
|
|
20231122,093700,49517295,3375,3375,3375,3375,71
|
|
20231122,093600,49277670,3375,3375,3375,3375,96
|
|
20231122,093500,48953670,3375,3375,3375,3375,48
|
|
20231122,093400,48791670,3375,3380,3380,3375,1100
|
|
20231122,093300,45075275,3385,3390,3395,3385,545
|
|
20231122,093200,43230270,3390,3390,3390,3390,0
|
|
20231122,093100,43230270,3390,3390,3390,3390,20
|
|
20231122,093000,43162470,3395,3395,3395,3395,13
|
|
20231122,092900,43118335,3395,3390,3395,3390,48
|
|
20231122,092800,42955380,3390,3390,3390,3390,0
|
|
20231122,092700,42955380,3390,3390,3390,3390,154
|
|
20231122,092600,42433320,3390,3390,3390,3390,3
|
|
20231122,092500,42423150,3390,3395,3395,3390,7
|
|
20231122,092400,42399400,3395,3395,3395,3395,216
|
|
20231122,092300,41666080,3395,3395,3395,3395,525
|
|
20231122,092200,39883705,3380,3385,3395,3380,1228
|
|
20231122,092100,35717025,3395,3390,3395,3390,40
|
|
20231122,092000,35581270,3395,3395,3395,3395,20
|
|
20231122,091900,35513370,3395,3390,3395,3390,220
|
|
20231122,091800,34767495,3390,3390,3390,3390,10
|
|
20231122,091700,34733595,3390,3390,3390,3390,20
|
|
20231122,091600,34665795,3395,3395,3395,3395,0
|
|
20231122,091500,34665795,3395,3390,3395,3390,675
|
|
20231122,091400,32376695,3390,3380,3390,3380,4336
|
|
20231122,091300,17699870,3380,3365,3380,3365,446
|
|
20231122,091200,16196140,3360,3360,3360,3360,0
|
|
20231122,091100,16196140,3360,3370,3380,3360,2006
|
|
20231122,091000,9450160,3380,3380,3380,3370,12
|
|
20231122,090900,9409610,3370,3370,3370,3370,0
|
|
20231122,090800,9409610,3370,3375,3375,3370,553
|
|
20231122,090700,7545835,3370,3380,3380,3370,402
|
|
20231122,090600,6188265,3380,3380,3380,3380,401
|
|
20231122,090500,4832885,3375,3375,3375,3375,505
|
|
20231122,090400,3128510,3375,3375,3375,3375,0
|
|
20231122,090300,3128510,3375,3375,3375,3375,5
|
|
20231122,090200,3111635,3365,3365,3365,3365,0
|
|
20231122,090100,3111635,3365,3380,3380,3365,653
|
|
20231122,090000,910320,3385,3385,3385,3380,269
|