595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185200,160299560,2315,2315,2315,2315,3678
|
|
20231122,185100,160299560,2315,2315,2315,2315,0
|
|
20231122,185000,160299560,2315,2315,2315,2315,0
|
|
20231122,184900,160299560,2315,2315,2315,2315,0
|
|
20231122,184800,160299560,2315,2315,2315,2315,0
|
|
20231122,184700,160299560,2315,2315,2315,2315,0
|
|
20231122,184600,160299560,2315,2315,2315,2315,0
|
|
20231122,184500,160299560,2315,2315,2315,2315,0
|
|
20231122,184400,160299560,2315,2315,2315,2315,0
|
|
20231122,184300,160299560,2315,2315,2315,2315,0
|
|
20231122,184200,160299560,2315,2315,2315,2315,0
|
|
20231122,184100,160299560,2315,2315,2315,2315,0
|
|
20231122,184000,160299560,2315,2315,2315,2315,0
|
|
20231122,183900,160299560,2315,2315,2315,2315,0
|
|
20231122,183800,160299560,2315,2315,2315,2315,0
|
|
20231122,183700,160299560,2315,2315,2315,2315,0
|
|
20231122,183600,160299560,2315,2315,2315,2315,0
|
|
20231122,183500,160299560,2315,2315,2315,2315,0
|
|
20231122,183400,160299560,2315,2315,2315,2315,0
|
|
20231122,183300,160299560,2315,2315,2315,2315,0
|
|
20231122,183200,160299560,2315,2315,2315,2315,0
|
|
20231122,183100,160299560,2315,2315,2315,2315,0
|
|
20231122,183000,160299560,2315,2315,2315,2315,0
|
|
20231122,182900,160299560,2315,2315,2315,2315,0
|
|
20231122,182800,160299560,2315,2315,2315,2315,0
|
|
20231122,182700,160299560,2315,2315,2315,2315,0
|
|
20231122,182600,160299560,2315,2315,2315,2315,0
|
|
20231122,182500,160299560,2315,2315,2315,2315,0
|
|
20231122,182400,160299560,2315,2315,2315,2315,0
|
|
20231122,182300,160299560,2315,2315,2315,2315,0
|
|
20231122,182200,160299560,2315,2315,2315,2315,3678
|
|
20231122,182100,160299560,2315,2315,2315,2315,0
|
|
20231122,182000,160299560,2315,2315,2315,2315,0
|
|
20231122,181900,160299560,2315,2315,2315,2315,0
|
|
20231122,181800,160299560,2315,2315,2315,2315,0
|
|
20231122,181700,160299560,2315,2315,2315,2315,0
|
|
20231122,181600,160299560,2315,2315,2315,2315,0
|
|
20231122,181500,160299560,2315,2315,2315,2315,0
|
|
20231122,181400,160299560,2315,2315,2315,2315,0
|
|
20231122,181300,160299560,2315,2315,2315,2315,0
|
|
20231122,181200,160299560,2315,2315,2315,2315,0
|
|
20231122,181100,160299560,2315,2315,2315,2315,0
|
|
20231122,181000,160299560,2315,2315,2315,2315,0
|
|
20231122,180900,160299560,2315,2315,2315,2315,0
|
|
20231122,180800,160299560,2315,2315,2315,2315,0
|
|
20231122,180700,160299560,2315,2315,2315,2315,0
|
|
20231122,180600,160299560,2315,2315,2315,2315,0
|
|
20231122,180500,160299560,2315,2315,2315,2315,0
|
|
20231122,180400,160299560,2315,2315,2315,2315,0
|
|
20231122,180300,160299560,2315,2315,2315,2315,0
|
|
20231122,180200,160299560,2315,2315,2315,2315,0
|
|
20231122,180100,160299560,2315,2315,2315,2315,0
|
|
20231122,180000,160299560,2315,2315,2315,2315,0
|
|
20231122,175900,160299560,2315,2315,2315,2315,0
|
|
20231122,175800,160299560,2315,2315,2315,2315,0
|
|
20231122,175700,160299560,2315,2315,2315,2315,0
|
|
20231122,175600,160299560,2315,2315,2315,2315,0
|
|
20231122,175500,160299560,2315,2315,2315,2315,0
|
|
20231122,175400,160299560,2315,2315,2315,2315,0
|
|
20231122,175300,160299560,2315,2315,2315,2315,0
|
|
20231122,175200,160299560,2315,2315,2315,2315,3678
|
|
20231122,175100,160299560,2315,2315,2315,2315,0
|
|
20231122,175000,160299560,2315,2315,2315,2315,0
|
|
20231122,174900,160299560,2315,2315,2315,2315,0
|
|
20231122,174800,160299560,2315,2315,2315,2315,0
|
|
20231122,174700,160299560,2315,2315,2315,2315,0
|
|
20231122,174600,160299560,2315,2315,2315,2315,0
|
|
20231122,174500,160299560,2315,2315,2315,2315,0
|
|
20231122,174400,160299560,2315,2315,2315,2315,0
|
|
20231122,174300,160299560,2315,2315,2315,2315,0
|
|
20231122,174200,160299560,2315,2315,2315,2315,0
|
|
20231122,174100,160299560,2315,2315,2315,2315,0
|
|
20231122,174000,160299560,2315,2315,2315,2315,0
|
|
20231122,173900,160299560,2315,2315,2315,2315,0
|
|
20231122,173800,160299560,2315,2315,2315,2315,0
|
|
20231122,173700,160299560,2315,2315,2315,2315,0
|
|
20231122,173600,160299560,2315,2315,2315,2315,0
|
|
20231122,173500,160299560,2315,2315,2315,2315,0
|
|
20231122,173400,160299560,2315,2315,2315,2315,0
|
|
20231122,173300,160299560,2315,2315,2315,2315,0
|
|
20231122,173200,160299560,2315,2315,2315,2315,0
|
|
20231122,173100,160299560,2315,2315,2315,2315,0
|
|
20231122,173000,160299560,2315,2315,2315,2315,0
|
|
20231122,172900,160299560,2315,2315,2315,2315,0
|
|
20231122,172800,160299560,2315,2315,2315,2315,0
|
|
20231122,172700,160299560,2315,2315,2315,2315,0
|
|
20231122,172600,160299560,2315,2315,2315,2315,0
|
|
20231122,172500,160299560,2315,2315,2315,2315,0
|
|
20231122,172400,160299560,2315,2315,2315,2315,0
|
|
20231122,172300,160299560,2315,2315,2315,2315,0
|
|
20231122,172200,160299560,2315,2315,2315,2315,3678
|
|
20231122,172100,160299560,2315,2315,2315,2315,0
|
|
20231122,172000,160299560,2315,2315,2315,2315,0
|
|
20231122,171900,160299560,2315,2315,2315,2315,0
|
|
20231122,171800,160299560,2315,2315,2315,2315,0
|
|
20231122,171700,160299560,2315,2315,2315,2315,0
|
|
20231122,171600,160299560,2315,2315,2315,2315,0
|
|
20231122,171500,160299560,2315,2315,2315,2315,0
|
|
20231122,171400,160299560,2315,2315,2315,2315,0
|
|
20231122,171300,160299560,2315,2315,2315,2315,0
|
|
20231122,171200,160299560,2315,2315,2315,2315,0
|
|
20231122,171100,160299560,2315,2315,2315,2315,0
|
|
20231122,171000,160299560,2315,2315,2315,2315,0
|
|
20231122,170900,160299560,2315,2315,2315,2315,0
|
|
20231122,170800,160299560,2315,2315,2315,2315,0
|
|
20231122,170700,160299560,2315,2315,2315,2315,0
|
|
20231122,170600,160299560,2315,2315,2315,2315,0
|
|
20231122,170500,160299560,2315,2315,2315,2315,0
|
|
20231122,170400,160299560,2315,2315,2315,2315,0
|
|
20231122,170300,160299560,2315,2315,2315,2315,0
|
|
20231122,170200,160299560,2315,2315,2315,2315,0
|
|
20231122,170100,160299560,2315,2315,2315,2315,0
|
|
20231122,170000,160299560,2315,2315,2315,2315,0
|
|
20231122,165900,160299560,2315,2315,2315,2315,0
|
|
20231122,165800,160299560,2315,2315,2315,2315,0
|
|
20231122,165700,160299560,2315,2315,2315,2315,0
|
|
20231122,165600,160299560,2315,2315,2315,2315,0
|
|
20231122,165500,160299560,2315,2315,2315,2315,0
|
|
20231122,165400,160299560,2315,2315,2315,2315,0
|
|
20231122,165300,160299560,2315,2315,2315,2315,0
|
|
20231122,165200,160299560,2315,2315,2315,2315,3678
|
|
20231122,165100,160299560,2315,2315,2315,2315,0
|
|
20231122,165000,160299560,2315,2315,2315,2315,0
|
|
20231122,164900,160299560,2315,2315,2315,2315,0
|
|
20231122,164800,160299560,2315,2315,2315,2315,0
|
|
20231122,164700,160299560,2315,2315,2315,2315,0
|
|
20231122,164600,160299560,2315,2315,2315,2315,0
|
|
20231122,164500,160299560,2315,2315,2315,2315,0
|
|
20231122,164400,160299560,2315,2315,2315,2315,0
|
|
20231122,164300,160299560,2315,2315,2315,2315,0
|
|
20231122,164200,160299560,2315,2315,2315,2315,0
|
|
20231122,164100,160299560,2315,2315,2315,2315,0
|
|
20231122,164000,160299560,2315,2315,2315,2315,0
|
|
20231122,163900,160299560,2315,2315,2315,2315,0
|
|
20231122,163800,160299560,2315,2315,2315,2315,0
|
|
20231122,163700,160299560,2315,2315,2315,2315,0
|
|
20231122,163600,160299560,2315,2315,2315,2315,0
|
|
20231122,163500,160299560,2315,2315,2315,2315,0
|
|
20231122,163400,160299560,2315,2315,2315,2315,0
|
|
20231122,163300,160299560,2315,2315,2315,2315,0
|
|
20231122,163200,160299560,2315,2315,2315,2315,0
|
|
20231122,163100,160299560,2315,2315,2315,2315,0
|
|
20231122,163000,160299560,2315,2315,2315,2315,0
|
|
20231122,162900,160299560,2315,2315,2315,2315,0
|
|
20231122,162800,160299560,2315,2315,2315,2315,0
|
|
20231122,162700,160299560,2315,2315,2315,2315,0
|
|
20231122,162600,160299560,2315,2315,2315,2315,0
|
|
20231122,162500,160299560,2315,2315,2315,2315,0
|
|
20231122,162400,160299560,2315,2315,2315,2315,0
|
|
20231122,162300,160299560,2315,2315,2315,2315,0
|
|
20231122,162200,160299560,2315,2315,2315,2315,3678
|
|
20231122,162100,160299560,2315,2315,2315,2315,0
|
|
20231122,162000,160299560,2315,2315,2315,2315,0
|
|
20231122,161900,160299560,2315,2315,2315,2315,0
|
|
20231122,161800,160299560,2315,2315,2315,2315,0
|
|
20231122,161700,160299560,2315,2315,2315,2315,0
|
|
20231122,161600,160299560,2315,2315,2315,2315,0
|
|
20231122,161500,160299560,2315,2315,2315,2315,0
|
|
20231122,161400,160299560,2315,2315,2315,2315,0
|
|
20231122,161300,160299560,2315,2315,2315,2315,0
|
|
20231122,161200,160299560,2315,2315,2315,2315,0
|
|
20231122,161100,160299560,2315,2315,2315,2315,0
|
|
20231122,161000,160299560,2315,2315,2315,2315,0
|
|
20231122,160900,160299560,2315,2315,2315,2315,0
|
|
20231122,160800,160299560,2315,2315,2315,2315,0
|
|
20231122,160700,160299560,2315,2315,2315,2315,0
|
|
20231122,160600,160299560,2315,2315,2315,2315,0
|
|
20231122,160500,160299560,2315,2315,2315,2315,0
|
|
20231122,160400,160299560,2315,2315,2315,2315,0
|
|
20231122,160300,160299560,2315,2315,2315,2315,0
|
|
20231122,160200,160299560,2315,2315,2315,2315,0
|
|
20231122,160100,160299560,2315,2315,2315,2315,0
|
|
20231122,160000,160299560,2315,2315,2315,2315,0
|
|
20231122,155900,160299560,2315,2315,2315,2315,0
|
|
20231122,155800,160299560,2315,2315,2315,2315,0
|
|
20231122,155700,160299560,2315,2315,2315,2315,0
|
|
20231122,155600,160299560,2315,2315,2315,2315,0
|
|
20231122,155500,160299560,2315,2315,2315,2315,0
|
|
20231122,155400,160299560,2315,2315,2315,2315,0
|
|
20231122,155300,160299560,2315,2315,2315,2315,0
|
|
20231122,155200,160299560,2315,2315,2315,2315,3678
|
|
20231122,155100,160299560,2315,2315,2315,2315,0
|
|
20231122,155000,160299560,2315,2315,2315,2315,0
|
|
20231122,154900,160299560,2315,2315,2315,2315,0
|
|
20231122,154800,160299560,2315,2315,2315,2315,0
|
|
20231122,154700,160299560,2315,2315,2315,2315,0
|
|
20231122,154600,160299560,2315,2315,2315,2315,0
|
|
20231122,154500,160299560,2315,2315,2315,2315,0
|
|
20231122,154400,160299560,2315,2315,2315,2315,0
|
|
20231122,154300,160299560,2315,2315,2315,2315,0
|
|
20231122,154200,160299560,2315,2315,2315,2315,0
|
|
20231122,154100,160299560,2315,2315,2315,2315,0
|
|
20231122,154000,160299560,2315,2315,2315,2315,0
|
|
20231122,153900,160299560,2315,2315,2315,2315,0
|
|
20231122,153800,160299560,2315,2315,2315,2315,0
|
|
20231122,153700,160299560,2315,2315,2315,2315,0
|
|
20231122,153600,160299560,2315,2315,2315,2315,0
|
|
20231122,153500,160299560,2315,2315,2315,2315,0
|
|
20231122,153400,160299560,2315,2315,2315,2315,0
|
|
20231122,153300,160299560,2315,2315,2315,2315,0
|
|
20231122,153200,160299560,2315,2315,2315,2315,0
|
|
20231122,153100,160299560,2315,2315,2315,2315,0
|
|
20231122,153000,160299560,2315,2315,2315,2315,3678
|
|
20231122,152900,151784990,2330,2330,2330,2330,0
|
|
20231122,152800,151784990,2330,2330,2330,2330,0
|
|
20231122,152700,151784990,2330,2330,2330,2330,0
|
|
20231122,152600,151784990,2330,2330,2330,2330,0
|
|
20231122,152500,151784990,2330,2330,2330,2330,0
|
|
20231122,152400,151784990,2330,2330,2330,2330,0
|
|
20231122,152300,151784990,2330,2330,2330,2330,0
|
|
20231122,152200,151784990,2330,2330,2330,2330,0
|
|
20231122,152100,151784990,2330,2330,2330,2330,0
|
|
20231122,152000,151784990,2330,2330,2330,2330,0
|
|
20231122,151900,151784990,2330,2325,2330,2325,358
|
|
20231122,151800,150952560,2325,2325,2325,2325,0
|
|
20231122,151700,150952560,2325,2325,2325,2325,1
|
|
20231122,151600,150950235,2320,2320,2320,2320,0
|
|
20231122,151500,150950235,2320,2320,2320,2320,2
|
|
20231122,151400,150945595,2320,2320,2320,2320,4
|
|
20231122,151300,150936315,2315,2325,2325,2315,1828
|
|
20231122,151200,146699080,2325,2325,2325,2325,0
|
|
20231122,151100,146699080,2325,2325,2325,2325,0
|
|
20231122,151000,146699080,2325,2330,2330,2325,139
|
|
20231122,150900,146375215,2325,2325,2325,2325,2
|
|
20231122,150800,146370565,2325,2325,2325,2325,0
|
|
20231122,150700,146370565,2325,2325,2330,2325,302
|
|
20231122,150600,145667015,2325,2325,2325,2325,0
|
|
20231122,150500,145667015,2325,2320,2325,2320,376
|
|
20231122,150400,144792820,2315,2315,2315,2315,191
|
|
20231122,150300,144350655,2315,2315,2315,2315,0
|
|
20231122,150200,144350655,2315,2315,2315,2315,0
|
|
20231122,150100,144350655,2315,2315,2315,2315,0
|
|
20231122,150000,144350655,2315,2315,2315,2315,0
|
|
20231122,145900,144350655,2315,2315,2315,2315,0
|
|
20231122,145800,144350655,2315,2330,2330,2315,917
|
|
20231122,145700,142226880,2320,2320,2320,2320,0
|
|
20231122,145600,142226880,2320,2320,2320,2320,2
|
|
20231122,145500,142222240,2310,2335,2335,2310,16244
|
|
20231122,145400,104607130,2335,2335,2335,2335,1
|
|
20231122,145300,104604795,2335,2335,2335,2335,0
|
|
20231122,145200,104604795,2335,2335,2340,2320,6771
|
|
20231122,145100,88876810,2340,2340,2340,2340,0
|
|
20231122,145000,88876810,2340,2335,2340,2335,206
|
|
20231122,144900,88395770,2340,2340,2340,2340,0
|
|
20231122,144800,88395770,2340,2340,2340,2340,0
|
|
20231122,144700,88395770,2340,2340,2340,2340,0
|
|
20231122,144600,88395770,2340,2340,2340,2340,0
|
|
20231122,144500,88395770,2340,2340,2340,2340,0
|
|
20231122,144400,88395770,2340,2340,2340,2340,0
|
|
20231122,144300,88395770,2340,2340,2340,2340,100
|
|
20231122,144200,88161770,2340,2340,2340,2340,0
|
|
20231122,144100,88161770,2340,2340,2340,2340,0
|
|
20231122,144000,88161770,2340,2340,2340,2340,0
|
|
20231122,143900,88161770,2340,2340,2340,2340,0
|
|
20231122,143800,88161770,2340,2340,2340,2340,17
|
|
20231122,143700,88121990,2340,2340,2340,2340,41
|
|
20231122,143600,88026050,2340,2340,2340,2340,0
|
|
20231122,143500,88026050,2340,2340,2340,2340,0
|
|
20231122,143400,88026050,2340,2340,2340,2340,0
|
|
20231122,143300,88026050,2340,2340,2340,2340,100
|
|
20231122,143200,87792050,2335,2335,2335,2335,0
|
|
20231122,143100,87792050,2335,2335,2335,2335,8
|
|
20231122,143000,87773370,2335,2335,2335,2335,0
|
|
20231122,142900,87773370,2335,2335,2335,2335,0
|
|
20231122,142800,87773370,2335,2335,2335,2335,0
|
|
20231122,142700,87773370,2335,2335,2335,2335,0
|
|
20231122,142600,87773370,2335,2335,2335,2335,0
|
|
20231122,142500,87773370,2335,2335,2335,2335,0
|
|
20231122,142400,87773370,2335,2335,2335,2335,1
|
|
20231122,142300,87771035,2335,2340,2340,2335,113
|
|
20231122,142200,87507115,2340,2340,2340,2340,0
|
|
20231122,142100,87507115,2340,2340,2340,2340,0
|
|
20231122,142000,87507115,2340,2340,2340,2340,0
|
|
20231122,141900,87507115,2340,2340,2340,2340,1
|
|
20231122,141800,87504775,2340,2340,2340,2340,0
|
|
20231122,141700,87504775,2340,2340,2340,2340,0
|
|
20231122,141600,87504775,2340,2340,2340,2340,1
|
|
20231122,141500,87502435,2330,2330,2330,2330,0
|
|
20231122,141400,87502435,2330,2330,2330,2330,0
|
|
20231122,141300,87502435,2330,2330,2330,2330,0
|
|
20231122,141200,87502435,2330,2330,2330,2330,0
|
|
20231122,141100,87502435,2330,2330,2330,2330,0
|
|
20231122,141000,87502435,2330,2330,2330,2330,500
|
|
20231122,140900,86337435,2330,2330,2330,2330,0
|
|
20231122,140800,86337435,2330,2330,2330,2330,0
|
|
20231122,140700,86337435,2330,2330,2330,2330,0
|
|
20231122,140600,86337435,2330,2330,2330,2330,0
|
|
20231122,140500,86337435,2330,2330,2330,2330,0
|
|
20231122,140400,86337435,2330,2330,2330,2330,0
|
|
20231122,140300,86337435,2330,2330,2330,2330,0
|
|
20231122,140200,86337435,2330,2330,2330,2330,0
|
|
20231122,140100,86337435,2330,2330,2330,2330,0
|
|
20231122,140000,86337435,2330,2330,2330,2330,0
|
|
20231122,135900,86337435,2330,2330,2330,2330,0
|
|
20231122,135800,86337435,2330,2330,2330,2330,0
|
|
20231122,135700,86337435,2330,2330,2330,2330,1
|
|
20231122,135600,86335105,2325,2325,2325,2325,0
|
|
20231122,135500,86335105,2325,2325,2325,2325,0
|
|
20231122,135400,86335105,2325,2325,2325,2325,0
|
|
20231122,135300,86335105,2325,2325,2325,2325,0
|
|
20231122,135200,86335105,2325,2325,2325,2325,0
|
|
20231122,135100,86335105,2325,2325,2325,2325,0
|
|
20231122,135000,86335105,2325,2325,2325,2325,0
|
|
20231122,134900,86335105,2325,2325,2325,2325,1
|
|
20231122,134800,86332780,2320,2320,2320,2320,0
|
|
20231122,134700,86332780,2320,2320,2320,2320,0
|
|
20231122,134600,86332780,2320,2335,2335,2320,12502
|
|
20231122,134500,57218530,2340,2340,2340,2340,0
|
|
20231122,134400,57218530,2340,2340,2340,2340,3998
|
|
20231122,134300,47863210,2345,2345,2345,2345,700
|
|
20231122,134200,46221710,2345,2345,2345,2345,0
|
|
20231122,134100,46221710,2345,2345,2345,2345,0
|
|
20231122,134000,46221710,2345,2345,2345,2345,0
|
|
20231122,133900,46221710,2345,2345,2345,2345,0
|
|
20231122,133800,46221710,2345,2345,2345,2345,0
|
|
20231122,133700,46221710,2345,2345,2345,2345,200
|
|
20231122,133600,45752710,2345,2345,2345,2345,100
|
|
20231122,133500,45518210,2345,2345,2345,2345,0
|
|
20231122,133400,45518210,2345,2345,2345,2345,0
|
|
20231122,133300,45518210,2345,2345,2345,2345,0
|
|
20231122,133200,45518210,2345,2345,2345,2345,0
|
|
20231122,133100,45518210,2345,2345,2345,2345,0
|
|
20231122,133000,45518210,2345,2345,2345,2345,9
|
|
20231122,132900,45497105,2345,2345,2345,2345,0
|
|
20231122,132800,45497105,2345,2345,2345,2345,0
|
|
20231122,132700,45497105,2345,2345,2345,2345,0
|
|
20231122,132600,45497105,2345,2345,2345,2345,0
|
|
20231122,132500,45497105,2345,2345,2345,2345,8
|
|
20231122,132400,45478345,2345,2345,2345,2345,0
|
|
20231122,132300,45478345,2345,2345,2345,2345,0
|
|
20231122,132200,45478345,2345,2345,2345,2345,4
|
|
20231122,132100,45468965,2345,2345,2345,2345,5
|
|
20231122,132000,45457240,2345,2345,2345,2345,0
|
|
20231122,131900,45457240,2345,2345,2345,2345,0
|
|
20231122,131800,45457240,2345,2345,2345,2345,0
|
|
20231122,131700,45457240,2345,2345,2345,2345,0
|
|
20231122,131600,45457240,2345,2345,2345,2345,0
|
|
20231122,131500,45457240,2345,2345,2345,2345,0
|
|
20231122,131400,45457240,2345,2345,2345,2345,0
|
|
20231122,131300,45457240,2345,2345,2345,2345,0
|
|
20231122,131200,45457240,2345,2345,2345,2345,0
|
|
20231122,131100,45457240,2345,2345,2345,2345,0
|
|
20231122,131000,45457240,2345,2345,2345,2345,0
|
|
20231122,130900,45457240,2345,2345,2345,2345,0
|
|
20231122,130800,45457240,2345,2345,2345,2345,9
|
|
20231122,130700,45436135,2345,2345,2345,2345,4593
|
|
20231122,130600,34665550,2345,2345,2345,2345,100
|
|
20231122,130500,34431050,2345,2345,2345,2345,10
|
|
20231122,130400,34407600,2340,2340,2340,2340,0
|
|
20231122,130300,34407600,2340,2340,2340,2340,0
|
|
20231122,130200,34407600,2340,2340,2340,2340,0
|
|
20231122,130100,34407600,2340,2340,2340,2340,0
|
|
20231122,130000,34407600,2340,2340,2340,2340,0
|
|
20231122,125900,34407600,2340,2340,2340,2340,285
|
|
20231122,125800,33740700,2340,2340,2340,2340,0
|
|
20231122,125700,33740700,2340,2340,2340,2340,0
|
|
20231122,125600,33740700,2340,2340,2340,2340,0
|
|
20231122,125500,33740700,2340,2340,2340,2340,0
|
|
20231122,125400,33740700,2340,2340,2340,2340,0
|
|
20231122,125300,33740700,2340,2340,2340,2340,0
|
|
20231122,125200,33740700,2340,2340,2340,2340,0
|
|
20231122,125100,33740700,2340,2340,2340,2340,0
|
|
20231122,125000,33740700,2340,2340,2340,2340,1
|
|
20231122,124900,33738360,2340,2340,2340,2340,1
|
|
20231122,124800,33736020,2340,2340,2340,2340,0
|
|
20231122,124700,33736020,2340,2340,2340,2340,0
|
|
20231122,124600,33736020,2340,2340,2340,2340,203
|
|
20231122,124500,33261000,2340,2340,2340,2340,0
|
|
20231122,124400,33261000,2340,2340,2340,2340,46
|
|
20231122,124300,33153360,2335,2335,2335,2335,0
|
|
20231122,124200,33153360,2335,2335,2335,2335,0
|
|
20231122,124100,33153360,2335,2335,2335,2335,0
|
|
20231122,124000,33153360,2335,2335,2335,2335,0
|
|
20231122,123900,33153360,2335,2335,2335,2335,0
|
|
20231122,123800,33153360,2335,2335,2335,2335,0
|
|
20231122,123700,33153360,2335,2335,2335,2335,0
|
|
20231122,123600,33153360,2335,2335,2335,2335,0
|
|
20231122,123500,33153360,2335,2335,2335,2335,0
|
|
20231122,123400,33153360,2335,2335,2335,2335,0
|
|
20231122,123300,33153360,2335,2335,2335,2335,0
|
|
20231122,123200,33153360,2335,2335,2335,2335,0
|
|
20231122,123100,33153360,2335,2335,2335,2335,0
|
|
20231122,123000,33153360,2335,2335,2335,2335,0
|
|
20231122,122900,33153360,2335,2335,2335,2335,0
|
|
20231122,122800,33153360,2335,2335,2335,2335,0
|
|
20231122,122700,33153360,2335,2335,2335,2335,0
|
|
20231122,122600,33153360,2335,2335,2335,2335,0
|
|
20231122,122500,33153360,2335,2335,2335,2335,0
|
|
20231122,122400,33153360,2335,2335,2335,2335,0
|
|
20231122,122300,33153360,2335,2335,2335,2335,2
|
|
20231122,122200,33148690,2335,2335,2335,2335,0
|
|
20231122,122100,33148690,2335,2335,2335,2335,0
|
|
20231122,122000,33148690,2335,2335,2335,2335,0
|
|
20231122,121900,33148690,2335,2335,2335,2335,0
|
|
20231122,121800,33148690,2335,2335,2335,2335,0
|
|
20231122,121700,33148690,2335,2335,2335,2335,0
|
|
20231122,121600,33148690,2335,2335,2335,2335,0
|
|
20231122,121500,33148690,2335,2335,2335,2335,2
|
|
20231122,121400,33144020,2335,2335,2335,2335,0
|
|
20231122,121300,33144020,2335,2335,2335,2335,0
|
|
20231122,121200,33144020,2335,2335,2335,2335,0
|
|
20231122,121100,33144020,2335,2335,2335,2335,0
|
|
20231122,121000,33144020,2335,2335,2335,2335,0
|
|
20231122,120900,33144020,2335,2335,2335,2335,2
|
|
20231122,120800,33139350,2335,2335,2335,2335,4
|
|
20231122,120700,33130010,2335,2335,2335,2335,0
|
|
20231122,120600,33130010,2335,2335,2335,2335,0
|
|
20231122,120500,33130010,2335,2335,2335,2335,0
|
|
20231122,120400,33130010,2335,2335,2335,2335,0
|
|
20231122,120300,33130010,2335,2335,2335,2335,0
|
|
20231122,120200,33130010,2335,2335,2335,2335,0
|
|
20231122,120100,33130010,2335,2335,2335,2335,0
|
|
20231122,120000,33130010,2335,2335,2335,2335,0
|
|
20231122,115900,33130010,2335,2335,2335,2335,0
|
|
20231122,115800,33130010,2335,2335,2335,2335,1
|
|
20231122,115700,33127675,2335,2335,2335,2335,0
|
|
20231122,115600,33127675,2335,2335,2335,2335,0
|
|
20231122,115500,33127675,2335,2335,2335,2335,0
|
|
20231122,115400,33127675,2335,2335,2335,2335,0
|
|
20231122,115300,33127675,2335,2335,2335,2335,0
|
|
20231122,115200,33127675,2335,2335,2335,2335,0
|
|
20231122,115100,33127675,2335,2335,2335,2335,0
|
|
20231122,115000,33127675,2335,2335,2335,2335,0
|
|
20231122,114900,33127675,2335,2335,2335,2335,0
|
|
20231122,114800,33127675,2335,2335,2335,2335,0
|
|
20231122,114700,33127675,2335,2335,2335,2335,0
|
|
20231122,114600,33127675,2335,2335,2335,2335,0
|
|
20231122,114500,33127675,2335,2335,2335,2335,0
|
|
20231122,114400,33127675,2335,2335,2335,2335,0
|
|
20231122,114300,33127675,2335,2335,2335,2335,0
|
|
20231122,114200,33127675,2335,2335,2335,2335,0
|
|
20231122,114100,33127675,2335,2335,2335,2335,0
|
|
20231122,114000,33127675,2335,2335,2335,2335,0
|
|
20231122,113900,33127675,2335,2335,2335,2335,2
|
|
20231122,113800,33123005,2335,2335,2335,2335,0
|
|
20231122,113700,33123005,2335,2335,2335,2335,0
|
|
20231122,113600,33123005,2335,2335,2335,2335,1
|
|
20231122,113500,33120670,2335,2335,2335,2335,400
|
|
20231122,113400,32186670,2335,2335,2335,2335,100
|
|
20231122,113300,31953170,2335,2335,2335,2335,0
|
|
20231122,113200,31953170,2335,2335,2335,2335,0
|
|
20231122,113100,31953170,2335,2335,2335,2335,0
|
|
20231122,113000,31953170,2335,2330,2335,2330,234
|
|
20231122,112900,31406795,2330,2330,2330,2330,47
|
|
20231122,112800,31297285,2330,2330,2330,2330,300
|
|
20231122,112700,30598285,2330,2330,2330,2330,0
|
|
20231122,112600,30598285,2330,2330,2330,2330,0
|
|
20231122,112500,30598285,2330,2330,2330,2330,3
|
|
20231122,112400,30591295,2335,2335,2335,2335,1
|
|
20231122,112300,30588960,2335,2335,2335,2335,0
|
|
20231122,112200,30588960,2335,2335,2335,2335,0
|
|
20231122,112100,30588960,2335,2335,2335,2335,2
|
|
20231122,112000,30584290,2330,2330,2330,2330,0
|
|
20231122,111900,30584290,2330,2330,2330,2330,0
|
|
20231122,111800,30584290,2330,2330,2330,2330,0
|
|
20231122,111700,30584290,2330,2330,2330,2330,1
|
|
20231122,111600,30581960,2330,2330,2330,2330,1
|
|
20231122,111500,30579630,2325,2325,2325,2325,0
|
|
20231122,111400,30579630,2325,2325,2325,2325,0
|
|
20231122,111300,30579630,2325,2325,2325,2325,0
|
|
20231122,111200,30579630,2325,2325,2325,2325,118
|
|
20231122,111100,30305280,2325,2325,2325,2325,0
|
|
20231122,111000,30305280,2325,2325,2325,2325,0
|
|
20231122,110900,30305280,2325,2325,2325,2325,0
|
|
20231122,110800,30305280,2325,2325,2325,2325,0
|
|
20231122,110700,30305280,2325,2330,2330,2325,408
|
|
20231122,110600,29356480,2330,2330,2330,2330,123
|
|
20231122,110500,29069890,2335,2330,2335,2330,800
|
|
20231122,110400,27205390,2330,2330,2330,2330,0
|
|
20231122,110300,27205390,2330,2330,2330,2330,0
|
|
20231122,110200,27205390,2330,2330,2330,2330,0
|
|
20231122,110100,27205390,2330,2330,2330,2330,10
|
|
20231122,110000,27182090,2330,2330,2330,2330,30
|
|
20231122,105900,27112190,2335,2335,2335,2335,100
|
|
20231122,105800,26878690,2335,2335,2335,2335,30
|
|
20231122,105700,26808640,2335,2335,2335,2335,0
|
|
20231122,105600,26808640,2335,2335,2335,2335,0
|
|
20231122,105500,26808640,2335,2335,2335,2335,100
|
|
20231122,105400,26575140,2335,2335,2335,2335,469
|
|
20231122,105300,25480025,2335,2335,2335,2335,0
|
|
20231122,105200,25480025,2335,2335,2335,2335,10
|
|
20231122,105100,25456675,2335,2335,2335,2335,20
|
|
20231122,105000,25409975,2335,2335,2335,2335,10
|
|
20231122,104900,25386625,2335,2335,2335,2335,25
|
|
20231122,104800,25328250,2335,2330,2335,2330,16
|
|
20231122,104700,25290895,2335,2335,2335,2335,81
|
|
20231122,104600,25101760,2330,2330,2330,2330,0
|
|
20231122,104500,25101760,2330,2330,2330,2330,0
|
|
20231122,104400,25101760,2330,2330,2330,2330,0
|
|
20231122,104300,25101760,2330,2330,2330,2330,0
|
|
20231122,104200,25101760,2330,2330,2330,2330,0
|
|
20231122,104100,25101760,2330,2330,2330,2330,0
|
|
20231122,104000,25101760,2330,2330,2330,2330,0
|
|
20231122,103900,25101760,2330,2330,2330,2330,0
|
|
20231122,103800,25101760,2330,2330,2330,2330,0
|
|
20231122,103700,25101760,2330,2330,2330,2330,636
|
|
20231122,103600,23619880,2335,2340,2340,2335,1698
|
|
20231122,103500,19654900,2340,2340,2340,2340,0
|
|
20231122,103400,19654900,2340,2340,2340,2340,0
|
|
20231122,103300,19654900,2340,2340,2340,2340,0
|
|
20231122,103200,19654900,2340,2340,2340,2340,0
|
|
20231122,103100,19654900,2340,2340,2340,2340,90
|
|
20231122,103000,19444300,2340,2340,2340,2340,0
|
|
20231122,102900,19444300,2340,2340,2340,2340,0
|
|
20231122,102800,19444300,2340,2340,2340,2340,0
|
|
20231122,102700,19444300,2340,2340,2340,2340,5
|
|
20231122,102600,19432600,2340,2340,2340,2340,0
|
|
20231122,102500,19432600,2340,2340,2340,2340,0
|
|
20231122,102400,19432600,2340,2340,2340,2340,20
|
|
20231122,102300,19385800,2340,2340,2340,2340,97
|
|
20231122,102200,19158820,2340,2340,2340,2340,0
|
|
20231122,102100,19158820,2340,2340,2340,2340,100
|
|
20231122,102000,18924820,2340,2340,2340,2340,0
|
|
20231122,101900,18924820,2340,2340,2340,2340,20
|
|
20231122,101800,18878020,2340,2340,2340,2340,0
|
|
20231122,101700,18878020,2340,2340,2340,2340,0
|
|
20231122,101600,18878020,2340,2340,2340,2340,83
|
|
20231122,101500,18683800,2340,2340,2340,2340,0
|
|
20231122,101400,18683800,2340,2340,2340,2340,0
|
|
20231122,101300,18683800,2340,2340,2340,2340,0
|
|
20231122,101200,18683800,2340,2340,2340,2340,0
|
|
20231122,101100,18683800,2340,2340,2340,2340,0
|
|
20231122,101000,18683800,2340,2340,2340,2340,0
|
|
20231122,100900,18683800,2340,2340,2340,2340,0
|
|
20231122,100800,18683800,2340,2340,2340,2340,7
|
|
20231122,100700,18667420,2340,2340,2340,2340,40
|
|
20231122,100600,18573820,2345,2345,2345,2345,0
|
|
20231122,100500,18573820,2345,2345,2345,2345,0
|
|
20231122,100400,18573820,2345,2345,2345,2345,0
|
|
20231122,100300,18573820,2345,2345,2345,2345,2
|
|
20231122,100200,18569130,2340,2340,2340,2340,0
|
|
20231122,100100,18569130,2340,2340,2340,2340,46
|
|
20231122,100000,18461490,2340,2340,2340,2340,1
|
|
20231122,095900,18459150,2340,2340,2340,2340,0
|
|
20231122,095800,18459150,2340,2340,2340,2340,0
|
|
20231122,095700,18459150,2340,2340,2340,2340,0
|
|
20231122,095600,18459150,2340,2340,2340,2340,0
|
|
20231122,095500,18459150,2340,2340,2340,2340,40
|
|
20231122,095400,18365550,2335,2335,2335,2335,0
|
|
20231122,095300,18365550,2335,2335,2335,2335,2
|
|
20231122,095200,18360880,2335,2335,2335,2335,50
|
|
20231122,095100,18244130,2335,2335,2335,2335,60
|
|
20231122,095000,18104030,2335,2340,2340,2335,55
|
|
20231122,094900,17975580,2340,2340,2340,2340,0
|
|
20231122,094800,17975580,2340,2340,2340,2340,0
|
|
20231122,094700,17975580,2340,2345,2345,2340,13
|
|
20231122,094600,17945150,2340,2340,2340,2340,0
|
|
20231122,094500,17945150,2340,2340,2340,2340,0
|
|
20231122,094400,17945150,2340,2340,2340,2340,0
|
|
20231122,094300,17945150,2340,2345,2345,2340,118
|
|
20231122,094200,17669025,2345,2345,2345,2345,0
|
|
20231122,094100,17669025,2345,2345,2345,2345,0
|
|
20231122,094000,17669025,2345,2345,2345,2345,50
|
|
20231122,093900,17551775,2345,2345,2345,2345,1
|
|
20231122,093800,17549430,2345,2345,2345,2345,50
|
|
20231122,093700,17432180,2340,2340,2340,2340,0
|
|
20231122,093600,17432180,2340,2340,2340,2340,775
|
|
20231122,093500,15618680,2345,2345,2345,2345,0
|
|
20231122,093400,15618680,2345,2345,2345,2345,0
|
|
20231122,093300,15618680,2345,2345,2345,2345,0
|
|
20231122,093200,15618680,2345,2345,2345,2345,1
|
|
20231122,093100,15616335,2345,2345,2345,2345,0
|
|
20231122,093000,15616335,2345,2345,2345,2345,1
|
|
20231122,092900,15613990,2345,2345,2345,2345,0
|
|
20231122,092800,15613990,2345,2345,2345,2345,0
|
|
20231122,092700,15613990,2345,2345,2345,2345,0
|
|
20231122,092600,15613990,2345,2345,2345,2345,4
|
|
20231122,092500,15604610,2345,2345,2345,2345,1
|
|
20231122,092400,15602265,2345,2345,2345,2345,0
|
|
20231122,092300,15602265,2345,2345,2345,2345,0
|
|
20231122,092200,15602265,2345,2345,2345,2345,1045
|
|
20231122,092100,13151740,2345,2345,2345,2345,10
|
|
20231122,092000,13128290,2345,2345,2345,2345,0
|
|
20231122,091900,13128290,2345,2345,2345,2345,0
|
|
20231122,091800,13128290,2345,2345,2345,2345,0
|
|
20231122,091700,13128290,2345,2345,2345,2345,0
|
|
20231122,091600,13128290,2345,2345,2345,2345,0
|
|
20231122,091500,13128290,2345,2345,2345,2345,0
|
|
20231122,091400,13128290,2345,2345,2345,2345,0
|
|
20231122,091300,13128290,2345,2345,2345,2345,0
|
|
20231122,091200,13128290,2345,2345,2345,2345,164
|
|
20231122,091100,12743710,2350,2350,2350,2350,4
|
|
20231122,091000,12734310,2345,2345,2345,2345,300
|
|
20231122,090900,12030810,2345,2345,2345,2345,0
|
|
20231122,090800,12030810,2345,2345,2345,2345,6
|
|
20231122,090700,12016740,2350,2350,2350,2350,2
|
|
20231122,090600,12012040,2350,2350,2350,2350,5
|
|
20231122,090500,12000290,2350,2350,2350,2350,0
|
|
20231122,090400,12000290,2350,2350,2350,2350,205
|
|
20231122,090300,11518540,2350,2350,2350,2350,0
|
|
20231122,090200,11518540,2350,2350,2350,2350,105
|
|
20231122,090100,11271790,2345,2340,2350,2340,2158
|
|
20231122,090000,6217380,2340,2340,2340,2340,2657
|