633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,193000,140007155,2310,2310,2310,2310,441
|
|
20231121,192900,140007155,2310,2310,2310,2310,0
|
|
20231121,192800,140007155,2310,2310,2310,2310,0
|
|
20231121,192700,140007155,2310,2310,2310,2310,0
|
|
20231121,192600,140007155,2310,2310,2310,2310,0
|
|
20231121,192500,140007155,2310,2310,2310,2310,0
|
|
20231121,192400,140007155,2310,2310,2310,2310,0
|
|
20231121,192300,140007155,2310,2310,2310,2310,0
|
|
20231121,192200,140007155,2310,2310,2310,2310,0
|
|
20231121,192100,140007155,2310,2310,2310,2310,0
|
|
20231121,192000,140007155,2310,2310,2310,2310,0
|
|
20231121,191900,140007155,2310,2310,2310,2310,0
|
|
20231121,191800,140007155,2310,2310,2310,2310,0
|
|
20231121,191700,140007155,2310,2310,2310,2310,0
|
|
20231121,191600,140007155,2310,2310,2310,2310,0
|
|
20231121,191500,140007155,2310,2310,2310,2310,0
|
|
20231121,191400,140007155,2310,2310,2310,2310,0
|
|
20231121,191300,140007155,2310,2310,2310,2310,0
|
|
20231121,191200,140007155,2310,2310,2310,2310,0
|
|
20231121,191100,140007155,2310,2310,2310,2310,0
|
|
20231121,191000,140007155,2310,2310,2310,2310,0
|
|
20231121,190900,140007155,2310,2310,2310,2310,0
|
|
20231121,190800,140007155,2310,2310,2310,2310,0
|
|
20231121,190700,140007155,2310,2310,2310,2310,0
|
|
20231121,190600,140007155,2310,2310,2310,2310,0
|
|
20231121,190500,140007155,2310,2310,2310,2310,0
|
|
20231121,190400,140007155,2310,2310,2310,2310,0
|
|
20231121,190300,140007155,2310,2310,2310,2310,0
|
|
20231121,190200,140007155,2310,2310,2310,2310,0
|
|
20231121,190100,140007155,2310,2310,2310,2310,0
|
|
20231121,190000,140007155,2310,2310,2310,2310,441
|
|
20231121,185900,140007155,2310,2310,2310,2310,0
|
|
20231121,185800,140007155,2310,2310,2310,2310,0
|
|
20231121,185700,140007155,2310,2310,2310,2310,0
|
|
20231121,185600,140007155,2310,2310,2310,2310,0
|
|
20231121,185500,140007155,2310,2310,2310,2310,0
|
|
20231121,185400,140007155,2310,2310,2310,2310,0
|
|
20231121,185300,140007155,2310,2310,2310,2310,0
|
|
20231121,185200,140007155,2310,2310,2310,2310,0
|
|
20231121,185100,140007155,2310,2310,2310,2310,0
|
|
20231121,185000,140007155,2310,2310,2310,2310,0
|
|
20231121,184900,140007155,2310,2310,2310,2310,0
|
|
20231121,184800,140007155,2310,2310,2310,2310,0
|
|
20231121,184700,140007155,2310,2310,2310,2310,0
|
|
20231121,184600,140007155,2310,2310,2310,2310,0
|
|
20231121,184500,140007155,2310,2310,2310,2310,0
|
|
20231121,184400,140007155,2310,2310,2310,2310,0
|
|
20231121,184300,140007155,2310,2310,2310,2310,0
|
|
20231121,184200,140007155,2310,2310,2310,2310,0
|
|
20231121,184100,140007155,2310,2310,2310,2310,0
|
|
20231121,184000,140007155,2310,2310,2310,2310,0
|
|
20231121,183900,140007155,2310,2310,2310,2310,0
|
|
20231121,183800,140007155,2310,2310,2310,2310,0
|
|
20231121,183700,140007155,2310,2310,2310,2310,0
|
|
20231121,183600,140007155,2310,2310,2310,2310,0
|
|
20231121,183500,140007155,2310,2310,2310,2310,0
|
|
20231121,183400,140007155,2310,2310,2310,2310,0
|
|
20231121,183300,140007155,2310,2310,2310,2310,0
|
|
20231121,183200,140007155,2310,2310,2310,2310,0
|
|
20231121,183100,140007155,2310,2310,2310,2310,0
|
|
20231121,183000,140007155,2310,2310,2310,2310,441
|
|
20231121,182900,140007155,2310,2310,2310,2310,0
|
|
20231121,182800,140007155,2310,2310,2310,2310,0
|
|
20231121,182700,140007155,2310,2310,2310,2310,0
|
|
20231121,182600,140007155,2310,2310,2310,2310,0
|
|
20231121,182500,140007155,2310,2310,2310,2310,0
|
|
20231121,182400,140007155,2310,2310,2310,2310,0
|
|
20231121,182300,140007155,2310,2310,2310,2310,0
|
|
20231121,182200,140007155,2310,2310,2310,2310,0
|
|
20231121,182100,140007155,2310,2310,2310,2310,0
|
|
20231121,182000,140007155,2310,2310,2310,2310,0
|
|
20231121,181900,140007155,2310,2310,2310,2310,0
|
|
20231121,181800,140007155,2310,2310,2310,2310,0
|
|
20231121,181700,140007155,2310,2310,2310,2310,0
|
|
20231121,181600,140007155,2310,2310,2310,2310,0
|
|
20231121,181500,140007155,2310,2310,2310,2310,0
|
|
20231121,181400,140007155,2310,2310,2310,2310,0
|
|
20231121,181300,140007155,2310,2310,2310,2310,0
|
|
20231121,181200,140007155,2310,2310,2310,2310,0
|
|
20231121,181100,140007155,2310,2310,2310,2310,0
|
|
20231121,181000,140007155,2310,2310,2310,2310,0
|
|
20231121,180900,140007155,2310,2310,2310,2310,0
|
|
20231121,180800,140007155,2310,2310,2310,2310,0
|
|
20231121,180700,140007155,2310,2310,2310,2310,0
|
|
20231121,180600,140007155,2310,2310,2310,2310,0
|
|
20231121,180500,140007155,2310,2310,2310,2310,0
|
|
20231121,180400,140007155,2310,2310,2310,2310,0
|
|
20231121,180300,140007155,2310,2310,2310,2310,0
|
|
20231121,180200,140007155,2310,2310,2310,2310,0
|
|
20231121,180100,140007155,2310,2310,2310,2310,0
|
|
20231121,180000,140007155,2310,2310,2310,2310,441
|
|
20231121,175900,140007155,2310,2310,2310,2310,0
|
|
20231121,175800,140007155,2310,2310,2310,2310,0
|
|
20231121,175700,140007155,2310,2310,2310,2310,0
|
|
20231121,175600,140007155,2310,2310,2310,2310,0
|
|
20231121,175500,140007155,2310,2310,2310,2310,0
|
|
20231121,175400,140007155,2310,2310,2310,2310,0
|
|
20231121,175300,140007155,2310,2310,2310,2310,0
|
|
20231121,175200,140007155,2310,2310,2310,2310,0
|
|
20231121,175100,140007155,2310,2310,2310,2310,0
|
|
20231121,175000,140007155,2310,2310,2310,2310,0
|
|
20231121,174900,140007155,2310,2310,2310,2310,0
|
|
20231121,174800,140007155,2310,2310,2310,2310,0
|
|
20231121,174700,140007155,2310,2310,2310,2310,0
|
|
20231121,174600,140007155,2310,2310,2310,2310,0
|
|
20231121,174500,140007155,2310,2310,2310,2310,0
|
|
20231121,174400,140007155,2310,2310,2310,2310,0
|
|
20231121,174300,140007155,2310,2310,2310,2310,0
|
|
20231121,174200,140007155,2310,2310,2310,2310,0
|
|
20231121,174100,140007155,2310,2310,2310,2310,0
|
|
20231121,174000,140007155,2310,2310,2310,2310,0
|
|
20231121,173900,140007155,2310,2310,2310,2310,0
|
|
20231121,173800,140007155,2310,2310,2310,2310,0
|
|
20231121,173700,140007155,2310,2310,2310,2310,0
|
|
20231121,173600,140007155,2310,2310,2310,2310,0
|
|
20231121,173500,140007155,2310,2310,2310,2310,0
|
|
20231121,173400,140007155,2310,2310,2310,2310,0
|
|
20231121,173300,140007155,2310,2310,2310,2310,0
|
|
20231121,173200,140007155,2310,2310,2310,2310,0
|
|
20231121,173100,140007155,2310,2310,2310,2310,0
|
|
20231121,173000,140007155,2310,2310,2310,2310,441
|
|
20231121,172900,140007155,2310,2310,2310,2310,0
|
|
20231121,172800,140007155,2310,2310,2310,2310,0
|
|
20231121,172700,140007155,2310,2310,2310,2310,0
|
|
20231121,172600,140007155,2310,2310,2310,2310,0
|
|
20231121,172500,140007155,2310,2310,2310,2310,0
|
|
20231121,172400,140007155,2310,2310,2310,2310,0
|
|
20231121,172300,140007155,2310,2310,2310,2310,0
|
|
20231121,172200,140007155,2310,2310,2310,2310,0
|
|
20231121,172100,140007155,2310,2310,2310,2310,0
|
|
20231121,172000,140007155,2310,2310,2310,2310,0
|
|
20231121,171900,140007155,2310,2310,2310,2310,0
|
|
20231121,171800,140007155,2310,2310,2310,2310,0
|
|
20231121,171700,140007155,2310,2310,2310,2310,0
|
|
20231121,171600,140007155,2310,2310,2310,2310,0
|
|
20231121,171500,140007155,2310,2310,2310,2310,0
|
|
20231121,171400,140007155,2310,2310,2310,2310,0
|
|
20231121,171300,140007155,2310,2310,2310,2310,0
|
|
20231121,171200,140007155,2310,2310,2310,2310,0
|
|
20231121,171100,140007155,2310,2310,2310,2310,0
|
|
20231121,171000,140007155,2310,2310,2310,2310,0
|
|
20231121,170900,140007155,2310,2310,2310,2310,0
|
|
20231121,170800,140007155,2310,2310,2310,2310,0
|
|
20231121,170700,140007155,2310,2310,2310,2310,0
|
|
20231121,170600,140007155,2310,2310,2310,2310,0
|
|
20231121,170500,140007155,2310,2310,2310,2310,0
|
|
20231121,170400,140007155,2310,2310,2310,2310,0
|
|
20231121,170300,140007155,2310,2310,2310,2310,0
|
|
20231121,170200,140007155,2310,2310,2310,2310,0
|
|
20231121,170100,140007155,2310,2310,2310,2310,0
|
|
20231121,170000,140007155,2310,2310,2310,2310,441
|
|
20231121,165900,140007155,2310,2310,2310,2310,0
|
|
20231121,165800,140007155,2310,2310,2310,2310,0
|
|
20231121,165700,140007155,2310,2310,2310,2310,0
|
|
20231121,165600,140007155,2310,2310,2310,2310,0
|
|
20231121,165500,140007155,2310,2310,2310,2310,0
|
|
20231121,165400,140007155,2310,2310,2310,2310,0
|
|
20231121,165300,140007155,2310,2310,2310,2310,0
|
|
20231121,165200,140007155,2310,2310,2310,2310,0
|
|
20231121,165100,140007155,2310,2310,2310,2310,0
|
|
20231121,165000,140007155,2310,2310,2310,2310,0
|
|
20231121,164900,140007155,2310,2310,2310,2310,0
|
|
20231121,164800,140007155,2310,2310,2310,2310,0
|
|
20231121,164700,140007155,2310,2310,2310,2310,0
|
|
20231121,164600,140007155,2310,2310,2310,2310,0
|
|
20231121,164500,140007155,2310,2310,2310,2310,0
|
|
20231121,164400,140007155,2310,2310,2310,2310,0
|
|
20231121,164300,140007155,2310,2310,2310,2310,0
|
|
20231121,164200,140007155,2310,2310,2310,2310,0
|
|
20231121,164100,140007155,2310,2310,2310,2310,0
|
|
20231121,164000,140007155,2310,2310,2310,2310,0
|
|
20231121,163900,140007155,2310,2310,2310,2310,0
|
|
20231121,163800,140007155,2310,2310,2310,2310,0
|
|
20231121,163700,140007155,2310,2310,2310,2310,0
|
|
20231121,163600,140007155,2310,2310,2310,2310,0
|
|
20231121,163500,140007155,2310,2310,2310,2310,0
|
|
20231121,163400,140007155,2310,2310,2310,2310,0
|
|
20231121,163300,140007155,2310,2310,2310,2310,0
|
|
20231121,163200,140007155,2310,2310,2310,2310,0
|
|
20231121,163100,140007155,2310,2310,2310,2310,0
|
|
20231121,163000,140007155,2310,2310,2310,2310,441
|
|
20231121,162900,140007155,2310,2310,2310,2310,0
|
|
20231121,162800,140007155,2310,2310,2310,2310,0
|
|
20231121,162700,140007155,2310,2310,2310,2310,0
|
|
20231121,162600,140007155,2310,2310,2310,2310,0
|
|
20231121,162500,140007155,2310,2310,2310,2310,0
|
|
20231121,162400,140007155,2310,2310,2310,2310,0
|
|
20231121,162300,140007155,2310,2310,2310,2310,0
|
|
20231121,162200,140007155,2310,2310,2310,2310,0
|
|
20231121,162100,140007155,2310,2310,2310,2310,0
|
|
20231121,162000,140007155,2310,2310,2310,2310,0
|
|
20231121,161900,140007155,2310,2310,2310,2310,0
|
|
20231121,161800,140007155,2310,2310,2310,2310,0
|
|
20231121,161700,140007155,2310,2310,2310,2310,0
|
|
20231121,161600,140007155,2310,2310,2310,2310,0
|
|
20231121,161500,140007155,2310,2310,2310,2310,0
|
|
20231121,161400,140007155,2310,2310,2310,2310,0
|
|
20231121,161300,140007155,2310,2310,2310,2310,0
|
|
20231121,161200,140007155,2310,2310,2310,2310,0
|
|
20231121,161100,140007155,2310,2310,2310,2310,0
|
|
20231121,161000,140007155,2310,2310,2310,2310,0
|
|
20231121,160900,140007155,2310,2310,2310,2310,0
|
|
20231121,160800,140007155,2310,2310,2310,2310,0
|
|
20231121,160700,140007155,2310,2310,2310,2310,0
|
|
20231121,160600,140007155,2310,2310,2310,2310,0
|
|
20231121,160500,140007155,2310,2310,2310,2310,0
|
|
20231121,160400,140007155,2310,2310,2310,2310,0
|
|
20231121,160300,140007155,2310,2310,2310,2310,0
|
|
20231121,160200,140007155,2310,2310,2310,2310,0
|
|
20231121,160100,140007155,2310,2310,2310,2310,0
|
|
20231121,160000,140007155,2310,2310,2310,2310,441
|
|
20231121,155900,140007155,2310,2310,2310,2310,0
|
|
20231121,155800,140007155,2310,2310,2310,2310,0
|
|
20231121,155700,140007155,2310,2310,2310,2310,0
|
|
20231121,155600,140007155,2310,2310,2310,2310,0
|
|
20231121,155500,140007155,2310,2310,2310,2310,0
|
|
20231121,155400,140007155,2310,2310,2310,2310,0
|
|
20231121,155300,140007155,2310,2310,2310,2310,0
|
|
20231121,155200,140007155,2310,2310,2310,2310,0
|
|
20231121,155100,140007155,2310,2310,2310,2310,0
|
|
20231121,155000,140007155,2310,2310,2310,2310,0
|
|
20231121,154900,140007155,2310,2310,2310,2310,0
|
|
20231121,154800,140007155,2310,2310,2310,2310,0
|
|
20231121,154700,140007155,2310,2310,2310,2310,0
|
|
20231121,154600,140007155,2310,2310,2310,2310,0
|
|
20231121,154500,140007155,2310,2310,2310,2310,0
|
|
20231121,154400,140007155,2310,2310,2310,2310,0
|
|
20231121,154300,140007155,2310,2310,2310,2310,0
|
|
20231121,154200,140007155,2310,2310,2310,2310,0
|
|
20231121,154100,140007155,2310,2310,2310,2310,0
|
|
20231121,154000,140007155,2310,2310,2310,2310,0
|
|
20231121,153900,140007155,2310,2310,2310,2310,0
|
|
20231121,153800,140007155,2310,2310,2310,2310,0
|
|
20231121,153700,140007155,2310,2310,2310,2310,0
|
|
20231121,153600,140007155,2310,2310,2310,2310,0
|
|
20231121,153500,140007155,2310,2310,2310,2310,0
|
|
20231121,153400,140007155,2310,2310,2310,2310,0
|
|
20231121,153300,140007155,2310,2310,2310,2310,0
|
|
20231121,153200,140007155,2310,2310,2310,2310,0
|
|
20231121,153100,140007155,2310,2310,2310,2310,0
|
|
20231121,153000,140007155,2310,2310,2310,2310,882
|
|
20231121,152900,138988445,2310,2310,2310,2310,0
|
|
20231121,152800,138988445,2310,2310,2310,2310,0
|
|
20231121,152700,138988445,2310,2310,2310,2310,0
|
|
20231121,152600,138988445,2310,2310,2310,2310,0
|
|
20231121,152500,138988445,2310,2310,2310,2310,0
|
|
20231121,152400,138988445,2310,2310,2310,2310,0
|
|
20231121,152300,138988445,2310,2310,2310,2310,0
|
|
20231121,152200,138988445,2310,2310,2310,2310,0
|
|
20231121,152100,138988445,2310,2310,2310,2310,0
|
|
20231121,152000,138988445,2310,2310,2310,2310,0
|
|
20231121,151900,138988445,2310,2310,2310,2310,1217
|
|
20231121,151800,136177175,2300,2300,2300,2300,57
|
|
20231121,151700,136046075,2310,2310,2310,2310,1
|
|
20231121,151600,136043765,2300,2310,2310,2300,1006
|
|
20231121,151500,133729905,2310,2300,2310,2300,1050
|
|
20231121,151400,131314405,2310,2310,2310,2310,50
|
|
20231121,151300,131198905,2310,2305,2310,2305,1856
|
|
20231121,151200,126920020,2305,2305,2305,2305,494
|
|
20231121,151100,125781350,2310,2310,2310,2310,0
|
|
20231121,151000,125781350,2310,2305,2310,2305,280
|
|
20231121,150900,125135025,2305,2305,2305,2305,1513
|
|
20231121,150800,121647560,2310,2305,2310,2305,780
|
|
20231121,150700,119849160,2310,2310,2310,2310,216
|
|
20231121,150600,119350200,2305,2305,2305,2305,0
|
|
20231121,150500,119350200,2305,2310,2310,2305,84
|
|
20231121,150400,119156360,2310,2310,2310,2310,470
|
|
20231121,150300,118070660,2310,2310,2310,2310,0
|
|
20231121,150200,118070660,2310,2310,2310,2310,30
|
|
20231121,150100,118001360,2310,2310,2310,2310,0
|
|
20231121,150000,118001360,2310,2310,2310,2310,1
|
|
20231121,145900,117999050,2310,2310,2310,2305,669
|
|
20231121,145800,116456805,2315,2315,2315,2315,0
|
|
20231121,145700,116456805,2315,2315,2315,2315,500
|
|
20231121,145600,115299305,2315,2315,2315,2305,14
|
|
20231121,145500,115266995,2315,2315,2315,2315,1060
|
|
20231121,145400,112813095,2315,2310,2315,2310,249
|
|
20231121,145300,112237175,2310,2310,2310,2310,200
|
|
20231121,145200,111775175,2310,2310,2310,2310,1
|
|
20231121,145100,111772865,2305,2305,2305,2305,0
|
|
20231121,145000,111772865,2305,2305,2305,2305,0
|
|
20231121,144900,111772865,2305,2305,2305,2305,0
|
|
20231121,144800,111772865,2305,2305,2305,2305,0
|
|
20231121,144700,111772865,2305,2305,2305,2305,300
|
|
20231121,144600,111081365,2305,2305,2305,2305,0
|
|
20231121,144500,111081365,2305,2305,2305,2305,0
|
|
20231121,144400,111081365,2305,2305,2305,2305,0
|
|
20231121,144300,111081365,2305,2305,2305,2305,559
|
|
20231121,144200,109792870,2315,2315,2315,2315,0
|
|
20231121,144100,109792870,2315,2315,2315,2315,0
|
|
20231121,144000,109792870,2315,2315,2315,2315,0
|
|
20231121,143900,109792870,2315,2315,2315,2315,50
|
|
20231121,143800,109677120,2315,2315,2315,2315,0
|
|
20231121,143700,109677120,2315,2315,2315,2315,0
|
|
20231121,143600,109677120,2315,2315,2315,2315,0
|
|
20231121,143500,109677120,2315,2315,2315,2315,0
|
|
20231121,143400,109677120,2315,2315,2315,2315,0
|
|
20231121,143300,109677120,2315,2315,2315,2315,0
|
|
20231121,143200,109677120,2315,2315,2315,2315,0
|
|
20231121,143100,109677120,2315,2315,2315,2315,0
|
|
20231121,143000,109677120,2315,2315,2315,2315,0
|
|
20231121,142900,109677120,2315,2315,2315,2315,0
|
|
20231121,142800,109677120,2315,2315,2315,2315,5
|
|
20231121,142700,109665545,2310,2310,2310,2310,0
|
|
20231121,142600,109665545,2310,2310,2310,2310,216
|
|
20231121,142500,109166585,2305,2305,2305,2305,0
|
|
20231121,142400,109166585,2305,2310,2310,2305,221
|
|
20231121,142300,108656100,2315,2315,2315,2315,4
|
|
20231121,142200,108646840,2315,2315,2315,2315,1
|
|
20231121,142100,108644525,2315,2315,2315,2315,0
|
|
20231121,142000,108644525,2315,2310,2315,2310,5
|
|
20231121,141900,108632965,2315,2315,2315,2315,0
|
|
20231121,141800,108632965,2315,2315,2315,2315,0
|
|
20231121,141700,108632965,2315,2315,2315,2315,0
|
|
20231121,141600,108632965,2315,2315,2315,2315,0
|
|
20231121,141500,108632965,2315,2315,2315,2315,0
|
|
20231121,141400,108632965,2315,2315,2315,2315,0
|
|
20231121,141300,108632965,2315,2315,2315,2315,0
|
|
20231121,141200,108632965,2315,2315,2315,2315,0
|
|
20231121,141100,108632965,2315,2315,2315,2315,20
|
|
20231121,141000,108586665,2315,2310,2315,2310,2
|
|
20231121,140900,108582040,2310,2310,2310,2310,1
|
|
20231121,140800,108579730,2315,2315,2315,2315,500
|
|
20231121,140700,107422230,2315,2315,2315,2315,0
|
|
20231121,140600,107422230,2315,2315,2315,2315,0
|
|
20231121,140500,107422230,2315,2315,2315,2315,20
|
|
20231121,140400,107375930,2315,2315,2315,2315,1
|
|
20231121,140300,107373615,2300,2300,2300,2300,93
|
|
20231121,140200,107159715,2300,2300,2300,2300,1907
|
|
20231121,140100,102773615,2300,2305,2305,2300,1775
|
|
20231121,140000,98690150,2315,2315,2315,2315,0
|
|
20231121,135900,98690150,2315,2315,2315,2315,0
|
|
20231121,135800,98690150,2315,2315,2315,2315,0
|
|
20231121,135700,98690150,2315,2315,2315,2315,0
|
|
20231121,135600,98690150,2315,2315,2315,2315,0
|
|
20231121,135500,98690150,2315,2315,2315,2315,0
|
|
20231121,135400,98690150,2315,2315,2315,2315,86
|
|
20231121,135300,98491060,2315,2315,2315,2315,0
|
|
20231121,135200,98491060,2315,2315,2315,2315,0
|
|
20231121,135100,98491060,2315,2315,2315,2315,0
|
|
20231121,135000,98491060,2315,2315,2315,2315,0
|
|
20231121,134900,98491060,2315,2315,2315,2315,1
|
|
20231121,134800,98488745,2315,2315,2315,2315,0
|
|
20231121,134700,98488745,2315,2315,2315,2315,0
|
|
20231121,134600,98488745,2315,2315,2315,2315,0
|
|
20231121,134500,98488745,2315,2315,2315,2315,8
|
|
20231121,134400,98470225,2315,2315,2315,2315,25
|
|
20231121,134300,98412350,2305,2305,2305,2305,0
|
|
20231121,134200,98412350,2305,2305,2305,2305,0
|
|
20231121,134100,98412350,2305,2305,2305,2305,0
|
|
20231121,134000,98412350,2305,2305,2305,2305,0
|
|
20231121,133900,98412350,2305,2305,2305,2305,4
|
|
20231121,133800,98403130,2305,2305,2305,2305,523
|
|
20231121,133700,97197615,2305,2310,2310,2305,3844
|
|
20231121,133600,88337145,2315,2315,2315,2315,0
|
|
20231121,133500,88337145,2315,2315,2315,2315,0
|
|
20231121,133400,88337145,2315,2315,2315,2315,0
|
|
20231121,133300,88337145,2315,2315,2315,2315,3
|
|
20231121,133200,88330200,2315,2315,2315,2315,1
|
|
20231121,133100,88327885,2310,2310,2310,2310,0
|
|
20231121,133000,88327885,2310,2310,2310,2310,0
|
|
20231121,132900,88327885,2310,2310,2310,2310,0
|
|
20231121,132800,88327885,2310,2310,2310,2310,0
|
|
20231121,132700,88327885,2310,2310,2310,2310,1
|
|
20231121,132600,88325575,2310,2310,2310,2310,0
|
|
20231121,132500,88325575,2310,2310,2310,2310,0
|
|
20231121,132400,88325575,2310,2310,2310,2310,0
|
|
20231121,132300,88325575,2310,2310,2310,2310,0
|
|
20231121,132200,88325575,2310,2310,2310,2310,200
|
|
20231121,132100,87863575,2315,2315,2315,2315,3
|
|
20231121,132000,87856630,2320,2315,2320,2315,2
|
|
20231121,131900,87851995,2310,2310,2310,2310,0
|
|
20231121,131800,87851995,2310,2310,2310,2310,0
|
|
20231121,131700,87851995,2310,2310,2310,2310,1
|
|
20231121,131600,87849685,2310,2310,2310,2310,189
|
|
20231121,131500,87413095,2310,2310,2310,2310,0
|
|
20231121,131400,87413095,2310,2310,2310,2310,30
|
|
20231121,131300,87343795,2310,2310,2310,2310,30
|
|
20231121,131200,87274495,2310,2310,2310,2310,50
|
|
20231121,131100,87158995,2310,2310,2310,2310,1
|
|
20231121,131000,87156685,2310,2310,2310,2310,0
|
|
20231121,130900,87156685,2310,2310,2310,2310,394
|
|
20231121,130800,86246545,2310,2310,2310,2310,0
|
|
20231121,130700,86246545,2310,2310,2310,2310,0
|
|
20231121,130600,86246545,2310,2310,2310,2310,0
|
|
20231121,130500,86246545,2310,2310,2310,2310,0
|
|
20231121,130400,86246545,2310,2310,2310,2310,0
|
|
20231121,130300,86246545,2310,2310,2310,2310,203
|
|
20231121,130200,85777615,2315,2315,2315,2315,10
|
|
20231121,130100,85754465,2310,2310,2310,2310,2
|
|
20231121,130000,85749845,2310,2310,2310,2310,0
|
|
20231121,125900,85749845,2310,2305,2310,2305,1008
|
|
20231121,125800,83426380,2310,2310,2310,2310,0
|
|
20231121,125700,83426380,2310,2310,2310,2310,0
|
|
20231121,125600,83426380,2310,2310,2310,2310,0
|
|
20231121,125500,83426380,2310,2310,2310,2310,0
|
|
20231121,125400,83426380,2310,2310,2310,2310,3
|
|
20231121,125300,83419450,2320,2320,2320,2320,0
|
|
20231121,125200,83419450,2320,2320,2320,2320,0
|
|
20231121,125100,83419450,2320,2320,2320,2320,100
|
|
20231121,125000,83187450,2320,2320,2320,2320,0
|
|
20231121,124900,83187450,2320,2315,2320,2315,2
|
|
20231121,124800,83182815,2315,2315,2315,2315,1
|
|
20231121,124700,83180500,2305,2305,2305,2305,0
|
|
20231121,124600,83180500,2305,2310,2310,2305,856
|
|
20231121,124500,81204210,2310,2310,2310,2310,0
|
|
20231121,124400,81204210,2310,2310,2310,2310,0
|
|
20231121,124300,81204210,2310,2310,2310,2310,0
|
|
20231121,124200,81204210,2310,2310,2310,2310,2043
|
|
20231121,124100,76484880,2310,2310,2310,2310,663
|
|
20231121,124000,74953350,2315,2315,2315,2315,0
|
|
20231121,123900,74953350,2315,2315,2315,2315,0
|
|
20231121,123800,74953350,2315,2315,2315,2315,130
|
|
20231121,123700,74652400,2315,2315,2315,2315,1997
|
|
20231121,123600,70029345,2315,2315,2315,2315,0
|
|
20231121,123500,70029345,2315,2315,2315,2315,0
|
|
20231121,123400,70029345,2315,2310,2315,2310,11
|
|
20231121,123300,70003930,2315,2315,2315,2315,1
|
|
20231121,123200,70001615,2315,2315,2315,2315,0
|
|
20231121,123100,70001615,2315,2315,2315,2315,0
|
|
20231121,123000,70001615,2315,2315,2315,2315,0
|
|
20231121,122900,70001615,2315,2315,2315,2315,0
|
|
20231121,122800,70001615,2315,2315,2315,2315,0
|
|
20231121,122700,70001615,2315,2315,2315,2315,0
|
|
20231121,122600,70001615,2315,2315,2315,2315,11
|
|
20231121,122500,69976150,2315,2315,2315,2315,6
|
|
20231121,122400,69962260,2315,2315,2315,2315,1
|
|
20231121,122300,69959945,2310,2310,2310,2310,1
|
|
20231121,122200,69957635,2315,2315,2315,2315,1
|
|
20231121,122100,69955320,2310,2310,2310,2310,0
|
|
20231121,122000,69955320,2310,2310,2310,2310,0
|
|
20231121,121900,69955320,2310,2310,2310,2310,100
|
|
20231121,121800,69724320,2315,2315,2315,2315,0
|
|
20231121,121700,69724320,2315,2315,2315,2315,1
|
|
20231121,121600,69722005,2315,2315,2315,2315,0
|
|
20231121,121500,69722005,2315,2315,2315,2315,0
|
|
20231121,121400,69722005,2315,2315,2315,2315,0
|
|
20231121,121300,69722005,2315,2315,2315,2315,0
|
|
20231121,121200,69722005,2315,2315,2315,2315,0
|
|
20231121,121100,69722005,2315,2315,2315,2315,0
|
|
20231121,121000,69722005,2315,2315,2315,2315,0
|
|
20231121,120900,69722005,2315,2315,2315,2315,1
|
|
20231121,120800,69719690,2310,2310,2315,2310,24
|
|
20231121,120700,69664195,2310,2310,2310,2310,253
|
|
20231121,120600,69079765,2315,2315,2315,2315,500
|
|
20231121,120500,67922265,2315,2315,2315,2315,3
|
|
20231121,120400,67915320,2315,2315,2315,2315,0
|
|
20231121,120300,67915320,2315,2315,2315,2315,0
|
|
20231121,120200,67915320,2315,2315,2315,2315,2
|
|
20231121,120100,67910690,2315,2315,2315,2315,1
|
|
20231121,120000,67908375,2310,2310,2310,2310,318
|
|
20231121,115900,67173795,2310,2310,2310,2310,0
|
|
20231121,115800,67173795,2310,2315,2315,2310,215
|
|
20231121,115700,66677140,2320,2320,2320,2320,0
|
|
20231121,115600,66677140,2320,2320,2320,2320,0
|
|
20231121,115500,66677140,2320,2320,2320,2320,0
|
|
20231121,115400,66677140,2320,2320,2320,2320,0
|
|
20231121,115300,66677140,2320,2320,2320,2320,0
|
|
20231121,115200,66677140,2320,2320,2320,2320,1
|
|
20231121,115100,66674820,2315,2315,2315,2315,0
|
|
20231121,115000,66674820,2315,2315,2315,2315,10
|
|
20231121,114900,66651670,2310,2310,2310,2310,500
|
|
20231121,114800,65496670,2320,2320,2320,2320,1
|
|
20231121,114700,65494350,2310,2310,2310,2310,0
|
|
20231121,114600,65494350,2310,2310,2310,2310,0
|
|
20231121,114500,65494350,2310,2310,2310,2310,0
|
|
20231121,114400,65494350,2310,2310,2310,2310,0
|
|
20231121,114300,65494350,2310,2310,2310,2310,1962
|
|
20231121,114200,60962130,2315,2315,2315,2315,1
|
|
20231121,114100,60959815,2315,2315,2315,2315,50
|
|
20231121,114000,60844065,2320,2320,2320,2320,1
|
|
20231121,113900,60841745,2320,2325,2325,2320,40
|
|
20231121,113800,60748840,2325,2320,2325,2320,50
|
|
20231121,113700,60632740,2310,2310,2310,2310,4300
|
|
20231121,113600,50699740,2315,2315,2315,2315,0
|
|
20231121,113500,50699740,2315,2315,2315,2315,22
|
|
20231121,113400,50648810,2315,2315,2315,2315,2283
|
|
20231121,113300,45363665,2320,2320,2320,2320,0
|
|
20231121,113200,45363665,2320,2320,2320,2320,18
|
|
20231121,113100,45321905,2320,2320,2320,2320,35
|
|
20231121,113000,45240705,2325,2325,2325,2325,0
|
|
20231121,112900,45240705,2325,2325,2325,2325,0
|
|
20231121,112800,45240705,2325,2325,2325,2325,0
|
|
20231121,112700,45240705,2325,2325,2325,2325,0
|
|
20231121,112600,45240705,2325,2325,2325,2325,0
|
|
20231121,112500,45240705,2325,2325,2325,2325,1
|
|
20231121,112400,45238380,2320,2320,2320,2320,1000
|
|
20231121,112300,42918380,2320,2320,2320,2320,0
|
|
20231121,112200,42918380,2320,2320,2320,2320,0
|
|
20231121,112100,42918380,2320,2320,2320,2320,995
|
|
20231121,112000,40609980,2315,2315,2315,2315,441
|
|
20231121,111900,39589065,2320,2320,2320,2320,280
|
|
20231121,111800,38939465,2325,2325,2325,2325,1
|
|
20231121,111700,38937140,2330,2330,2330,2330,0
|
|
20231121,111600,38937140,2330,2330,2330,2330,0
|
|
20231121,111500,38937140,2330,2330,2330,2330,0
|
|
20231121,111400,38937140,2330,2330,2330,2330,0
|
|
20231121,111300,38937140,2330,2330,2330,2330,5
|
|
20231121,111200,38925490,2320,2320,2320,2320,0
|
|
20231121,111100,38925490,2320,2320,2320,2320,0
|
|
20231121,111000,38925490,2320,2325,2330,2320,1008
|
|
20231121,110900,36586885,2325,2325,2325,2325,45
|
|
20231121,110800,36482260,2330,2330,2330,2330,1
|
|
20231121,110700,36479930,2325,2330,2330,2325,351
|
|
20231121,110600,35663850,2325,2325,2325,2325,0
|
|
20231121,110500,35663850,2325,2325,2325,2325,0
|
|
20231121,110400,35663850,2325,2325,2325,2325,0
|
|
20231121,110300,35663850,2325,2325,2325,2325,5
|
|
20231121,110200,35652225,2325,2325,2325,2325,100
|
|
20231121,110100,35419725,2330,2330,2330,2330,0
|
|
20231121,110000,35419725,2330,2330,2330,2330,0
|
|
20231121,105900,35419725,2330,2330,2330,2330,0
|
|
20231121,105800,35419725,2330,2330,2330,2330,0
|
|
20231121,105700,35419725,2330,2330,2330,2330,0
|
|
20231121,105600,35419725,2330,2330,2330,2330,0
|
|
20231121,105500,35419725,2330,2330,2330,2330,0
|
|
20231121,105400,35419725,2330,2330,2330,2330,0
|
|
20231121,105300,35419725,2330,2330,2330,2330,0
|
|
20231121,105200,35419725,2330,2330,2330,2330,0
|
|
20231121,105100,35419725,2330,2330,2330,2330,0
|
|
20231121,105000,35419725,2330,2330,2330,2330,0
|
|
20231121,104900,35419725,2330,2330,2330,2330,0
|
|
20231121,104800,35419725,2330,2330,2330,2330,0
|
|
20231121,104700,35419725,2330,2330,2330,2330,0
|
|
20231121,104600,35419725,2330,2325,2330,2325,202
|
|
20231121,104500,34950065,2330,2330,2330,2330,0
|
|
20231121,104400,34950065,2330,2330,2330,2330,0
|
|
20231121,104300,34950065,2330,2330,2330,2330,0
|
|
20231121,104200,34950065,2330,2325,2330,2325,2
|
|
20231121,104100,34945410,2330,2325,2330,2325,2
|
|
20231121,104000,34940755,2325,2330,2330,2325,31
|
|
20231121,103900,34868530,2330,2330,2330,2330,0
|
|
20231121,103800,34868530,2330,2330,2330,2330,1
|
|
20231121,103700,34866200,2330,2330,2330,2330,0
|
|
20231121,103600,34866200,2330,2330,2330,2330,0
|
|
20231121,103500,34866200,2330,2330,2330,2330,100
|
|
20231121,103400,34633200,2330,2330,2330,2330,0
|
|
20231121,103300,34633200,2330,2330,2330,2330,0
|
|
20231121,103200,34633200,2330,2330,2330,2330,0
|
|
20231121,103100,34633200,2330,2330,2330,2330,1
|
|
20231121,103000,34630870,2330,2325,2330,2320,1252
|
|
20231121,102900,31721585,2325,2325,2325,2325,0
|
|
20231121,102800,31721585,2325,2325,2325,2325,0
|
|
20231121,102700,31721585,2325,2325,2325,2325,0
|
|
20231121,102600,31721585,2325,2325,2325,2325,0
|
|
20231121,102500,31721585,2325,2325,2325,2325,0
|
|
20231121,102400,31721585,2325,2325,2325,2325,406
|
|
20231121,102300,30777635,2330,2330,2330,2330,0
|
|
20231121,102200,30777635,2330,2330,2330,2330,0
|
|
20231121,102100,30777635,2330,2330,2330,2330,0
|
|
20231121,102000,30777635,2330,2330,2330,2330,0
|
|
20231121,101900,30777635,2330,2330,2330,2330,1
|
|
20231121,101800,30775305,2325,2330,2330,2325,13
|
|
20231121,101700,30745075,2325,2325,2325,2325,0
|
|
20231121,101600,30745075,2325,2325,2325,2325,589
|
|
20231121,101500,29375650,2325,2325,2325,2325,0
|
|
20231121,101400,29375650,2325,2325,2325,2325,50
|
|
20231121,101300,29259400,2325,2325,2325,2325,0
|
|
20231121,101200,29259400,2325,2325,2325,2325,0
|
|
20231121,101100,29259400,2325,2325,2325,2325,710
|
|
20231121,101000,27608650,2325,2325,2325,2325,1
|
|
20231121,100900,27606325,2325,2325,2325,2325,0
|
|
20231121,100800,27606325,2325,2325,2325,2325,0
|
|
20231121,100700,27606325,2325,2315,2325,2315,39
|
|
20231121,100600,27516030,2320,2320,2320,2320,62
|
|
20231121,100500,27372190,2325,2325,2325,2325,1
|
|
20231121,100400,27369865,2320,2320,2320,2320,4
|
|
20231121,100300,27360585,2325,2325,2325,2320,16
|
|
20231121,100200,27323455,2320,2320,2325,2320,114
|
|
20231121,100100,27058965,2325,2320,2325,2320,289
|
|
20231121,100000,26388480,2325,2325,2325,2325,0
|
|
20231121,095900,26388480,2325,2325,2325,2325,0
|
|
20231121,095800,26388480,2325,2325,2325,2325,4
|
|
20231121,095700,26379180,2325,2315,2325,2310,20
|
|
20231121,095600,26332950,2315,2315,2315,2315,256
|
|
20231121,095500,25740310,2315,2315,2315,2315,185
|
|
20231121,095400,25312035,2325,2325,2325,2325,0
|
|
20231121,095300,25312035,2325,2325,2325,2325,0
|
|
20231121,095200,25312035,2325,2325,2325,2325,0
|
|
20231121,095100,25312035,2325,2315,2325,2315,339
|
|
20231121,095000,24527240,2325,2315,2325,2315,331
|
|
20231121,094900,23760965,2325,2320,2325,2320,19
|
|
20231121,094800,23716880,2320,2315,2320,2315,35
|
|
20231121,094700,23635720,2320,2320,2320,2320,0
|
|
20231121,094600,23635720,2320,2320,2320,2320,0
|
|
20231121,094500,23635720,2320,2320,2320,2320,61
|
|
20231121,094400,23494200,2320,2320,2320,2320,4
|
|
20231121,094300,23484920,2320,2320,2320,2320,0
|
|
20231121,094200,23484920,2320,2320,2320,2320,10
|
|
20231121,094100,23461720,2315,2315,2315,2315,0
|
|
20231121,094000,23461720,2315,2315,2315,2315,61
|
|
20231121,093900,23320505,2320,2320,2320,2320,559
|
|
20231121,093800,22023625,2315,2320,2320,2315,3785
|
|
20231121,093700,13261340,2320,2320,2325,2320,22
|
|
20231121,093600,13210295,2320,2320,2325,2320,438
|
|
20231121,093500,12194095,2315,2315,2320,2315,56
|
|
20231121,093400,12064450,2325,2325,2325,2325,1
|
|
20231121,093300,12062125,2325,2325,2325,2325,10
|
|
20231121,093200,12038875,2325,2325,2325,2325,0
|
|
20231121,093100,12038875,2325,2325,2325,2325,0
|
|
20231121,093000,12038875,2325,2325,2325,2325,1
|
|
20231121,092900,12036550,2320,2320,2320,2320,0
|
|
20231121,092800,12036550,2320,2320,2320,2320,0
|
|
20231121,092700,12036550,2320,2320,2320,2320,0
|
|
20231121,092600,12036550,2320,2320,2320,2320,347
|
|
20231121,092500,11231510,2325,2325,2325,2325,159
|
|
20231121,092400,10861835,2330,2330,2330,2330,0
|
|
20231121,092300,10861835,2330,2330,2330,2330,2
|
|
20231121,092200,10857175,2325,2330,2330,2325,2
|
|
20231121,092100,10852520,2330,2330,2330,2330,20
|
|
20231121,092000,10805920,2330,2330,2330,2330,0
|
|
20231121,091900,10805920,2330,2330,2330,2330,0
|
|
20231121,091800,10805920,2330,2330,2330,2330,16
|
|
20231121,091700,10768640,2330,2330,2330,2330,0
|
|
20231121,091600,10768640,2330,2330,2330,2330,0
|
|
20231121,091500,10768640,2330,2330,2330,2330,5
|
|
20231121,091400,10756990,2325,2325,2325,2325,768
|
|
20231121,091300,8971390,2325,2325,2325,2325,232
|
|
20231121,091200,8431990,2330,2330,2330,2330,1
|
|
20231121,091100,8429660,2330,2330,2330,2330,1
|
|
20231121,091000,8427330,2325,2325,2325,2325,0
|
|
20231121,090900,8427330,2325,2325,2325,2325,169
|
|
20231121,090800,8034405,2325,2325,2325,2325,1
|
|
20231121,090700,8032080,2325,2320,2325,2320,31
|
|
20231121,090600,7960155,2320,2320,2320,2320,10
|
|
20231121,090500,7936955,2325,2325,2325,2325,0
|
|
20231121,090400,7936955,2325,2325,2325,2325,200
|
|
20231121,090300,7471955,2325,2325,2325,2325,1
|
|
20231121,090200,7469630,2310,2310,2310,2310,0
|
|
20231121,090100,7469630,2310,2315,2315,2310,614
|
|
20231121,090000,6048240,2320,2320,2320,2320,2607
|