601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185800,277881860,2075,2075,2075,2075,1806
|
|
20231122,185700,277881860,2075,2075,2075,2075,0
|
|
20231122,185600,277881860,2075,2075,2075,2075,0
|
|
20231122,185500,277881860,2075,2075,2075,2075,0
|
|
20231122,185400,277881860,2075,2075,2075,2075,0
|
|
20231122,185300,277881860,2075,2075,2075,2075,0
|
|
20231122,185200,277881860,2075,2075,2075,2075,0
|
|
20231122,185100,277881860,2075,2075,2075,2075,0
|
|
20231122,185000,277881860,2075,2075,2075,2075,0
|
|
20231122,184900,277881860,2075,2075,2075,2075,0
|
|
20231122,184800,277881860,2075,2075,2075,2075,0
|
|
20231122,184700,277881860,2075,2075,2075,2075,0
|
|
20231122,184600,277881860,2075,2075,2075,2075,0
|
|
20231122,184500,277881860,2075,2075,2075,2075,0
|
|
20231122,184400,277881860,2075,2075,2075,2075,0
|
|
20231122,184300,277881860,2075,2075,2075,2075,0
|
|
20231122,184200,277881860,2075,2075,2075,2075,0
|
|
20231122,184100,277881860,2075,2075,2075,2075,0
|
|
20231122,184000,277881860,2075,2075,2075,2075,0
|
|
20231122,183900,277881860,2075,2075,2075,2075,0
|
|
20231122,183800,277881860,2075,2075,2075,2075,0
|
|
20231122,183700,277881860,2075,2075,2075,2075,0
|
|
20231122,183600,277881860,2075,2075,2075,2075,0
|
|
20231122,183500,277881860,2075,2075,2075,2075,0
|
|
20231122,183400,277881860,2075,2075,2075,2075,0
|
|
20231122,183300,277881860,2075,2075,2075,2075,0
|
|
20231122,183200,277881860,2075,2075,2075,2075,0
|
|
20231122,183100,277881860,2075,2075,2075,2075,0
|
|
20231122,183000,277881860,2075,2075,2075,2075,0
|
|
20231122,182900,277881860,2075,2075,2075,2075,0
|
|
20231122,182800,277881860,2075,2075,2075,2075,1806
|
|
20231122,182700,277881860,2075,2075,2075,2075,0
|
|
20231122,182600,277881860,2075,2075,2075,2075,0
|
|
20231122,182500,277881860,2075,2075,2075,2075,0
|
|
20231122,182400,277881860,2075,2075,2075,2075,0
|
|
20231122,182300,277881860,2075,2075,2075,2075,0
|
|
20231122,182200,277881860,2075,2075,2075,2075,0
|
|
20231122,182100,277881860,2075,2075,2075,2075,0
|
|
20231122,182000,277881860,2075,2075,2075,2075,0
|
|
20231122,181900,277881860,2075,2075,2075,2075,0
|
|
20231122,181800,277881860,2075,2075,2075,2075,0
|
|
20231122,181700,277881860,2075,2075,2075,2075,0
|
|
20231122,181600,277881860,2075,2075,2075,2075,0
|
|
20231122,181500,277881860,2075,2075,2075,2075,0
|
|
20231122,181400,277881860,2075,2075,2075,2075,0
|
|
20231122,181300,277881860,2075,2075,2075,2075,0
|
|
20231122,181200,277881860,2075,2075,2075,2075,0
|
|
20231122,181100,277881860,2075,2075,2075,2075,0
|
|
20231122,181000,277881860,2075,2075,2075,2075,0
|
|
20231122,180900,277881860,2075,2075,2075,2075,0
|
|
20231122,180800,277881860,2075,2075,2075,2075,0
|
|
20231122,180700,277881860,2075,2075,2075,2075,0
|
|
20231122,180600,277881860,2075,2075,2075,2075,0
|
|
20231122,180500,277881860,2075,2075,2075,2075,0
|
|
20231122,180400,277881860,2075,2075,2075,2075,0
|
|
20231122,180300,277881860,2075,2075,2075,2075,0
|
|
20231122,180200,277881860,2075,2075,2075,2075,0
|
|
20231122,180100,277881860,2075,2075,2075,2075,0
|
|
20231122,180000,277881860,2075,2075,2075,2075,0
|
|
20231122,175900,277881860,2075,2075,2075,2075,0
|
|
20231122,175800,277881860,2075,2075,2075,2075,1806
|
|
20231122,175700,277881860,2075,2075,2075,2075,0
|
|
20231122,175600,277881860,2075,2075,2075,2075,0
|
|
20231122,175500,277881860,2075,2075,2075,2075,0
|
|
20231122,175400,277881860,2075,2075,2075,2075,0
|
|
20231122,175300,277881860,2075,2075,2075,2075,0
|
|
20231122,175200,277881860,2075,2075,2075,2075,0
|
|
20231122,175100,277881860,2075,2075,2075,2075,0
|
|
20231122,175000,277881860,2075,2075,2075,2075,0
|
|
20231122,174900,277881860,2075,2075,2075,2075,0
|
|
20231122,174800,277881860,2075,2075,2075,2075,0
|
|
20231122,174700,277881860,2075,2075,2075,2075,0
|
|
20231122,174600,277881860,2075,2075,2075,2075,0
|
|
20231122,174500,277881860,2075,2075,2075,2075,0
|
|
20231122,174400,277881860,2075,2075,2075,2075,0
|
|
20231122,174300,277881860,2075,2075,2075,2075,0
|
|
20231122,174200,277881860,2075,2075,2075,2075,0
|
|
20231122,174100,277881860,2075,2075,2075,2075,0
|
|
20231122,174000,277881860,2075,2075,2075,2075,0
|
|
20231122,173900,277881860,2075,2075,2075,2075,0
|
|
20231122,173800,277881860,2075,2075,2075,2075,0
|
|
20231122,173700,277881860,2075,2075,2075,2075,0
|
|
20231122,173600,277881860,2075,2075,2075,2075,0
|
|
20231122,173500,277881860,2075,2075,2075,2075,0
|
|
20231122,173400,277881860,2075,2075,2075,2075,0
|
|
20231122,173300,277881860,2075,2075,2075,2075,0
|
|
20231122,173200,277881860,2075,2075,2075,2075,0
|
|
20231122,173100,277881860,2075,2075,2075,2075,0
|
|
20231122,173000,277881860,2075,2075,2075,2075,0
|
|
20231122,172900,277881860,2075,2075,2075,2075,0
|
|
20231122,172800,277881860,2075,2075,2075,2075,1806
|
|
20231122,172700,277881860,2075,2075,2075,2075,0
|
|
20231122,172600,277881860,2075,2075,2075,2075,0
|
|
20231122,172500,277881860,2075,2075,2075,2075,0
|
|
20231122,172400,277881860,2075,2075,2075,2075,0
|
|
20231122,172300,277881860,2075,2075,2075,2075,0
|
|
20231122,172200,277881860,2075,2075,2075,2075,0
|
|
20231122,172100,277881860,2075,2075,2075,2075,0
|
|
20231122,172000,277881860,2075,2075,2075,2075,0
|
|
20231122,171900,277881860,2075,2075,2075,2075,0
|
|
20231122,171800,277881860,2075,2075,2075,2075,0
|
|
20231122,171700,277881860,2075,2075,2075,2075,0
|
|
20231122,171600,277881860,2075,2075,2075,2075,0
|
|
20231122,171500,277881860,2075,2075,2075,2075,0
|
|
20231122,171400,277881860,2075,2075,2075,2075,0
|
|
20231122,171300,277881860,2075,2075,2075,2075,0
|
|
20231122,171200,277881860,2075,2075,2075,2075,0
|
|
20231122,171100,277881860,2075,2075,2075,2075,0
|
|
20231122,171000,277881860,2075,2075,2075,2075,0
|
|
20231122,170900,277881860,2075,2075,2075,2075,0
|
|
20231122,170800,277881860,2075,2075,2075,2075,0
|
|
20231122,170700,277881860,2075,2075,2075,2075,0
|
|
20231122,170600,277881860,2075,2075,2075,2075,0
|
|
20231122,170500,277881860,2075,2075,2075,2075,0
|
|
20231122,170400,277881860,2075,2075,2075,2075,0
|
|
20231122,170300,277881860,2075,2075,2075,2075,0
|
|
20231122,170200,277881860,2075,2075,2075,2075,0
|
|
20231122,170100,277881860,2075,2075,2075,2075,0
|
|
20231122,170000,277881860,2075,2075,2075,2075,0
|
|
20231122,165900,277881860,2075,2075,2075,2075,0
|
|
20231122,165800,277881860,2075,2075,2075,2075,1806
|
|
20231122,165700,277881860,2075,2075,2075,2075,0
|
|
20231122,165600,277881860,2075,2075,2075,2075,0
|
|
20231122,165500,277881860,2075,2075,2075,2075,0
|
|
20231122,165400,277881860,2075,2075,2075,2075,0
|
|
20231122,165300,277881860,2075,2075,2075,2075,0
|
|
20231122,165200,277881860,2075,2075,2075,2075,0
|
|
20231122,165100,277881860,2075,2075,2075,2075,0
|
|
20231122,165000,277881860,2075,2075,2075,2075,0
|
|
20231122,164900,277881860,2075,2075,2075,2075,0
|
|
20231122,164800,277881860,2075,2075,2075,2075,0
|
|
20231122,164700,277881860,2075,2075,2075,2075,0
|
|
20231122,164600,277881860,2075,2075,2075,2075,0
|
|
20231122,164500,277881860,2075,2075,2075,2075,0
|
|
20231122,164400,277881860,2075,2075,2075,2075,0
|
|
20231122,164300,277881860,2075,2075,2075,2075,0
|
|
20231122,164200,277881860,2075,2075,2075,2075,0
|
|
20231122,164100,277881860,2075,2075,2075,2075,0
|
|
20231122,164000,277881860,2075,2075,2075,2075,0
|
|
20231122,163900,277881860,2075,2075,2075,2075,0
|
|
20231122,163800,277881860,2075,2075,2075,2075,0
|
|
20231122,163700,277881860,2075,2075,2075,2075,0
|
|
20231122,163600,277881860,2075,2075,2075,2075,0
|
|
20231122,163500,277881860,2075,2075,2075,2075,0
|
|
20231122,163400,277881860,2075,2075,2075,2075,0
|
|
20231122,163300,277881860,2075,2075,2075,2075,0
|
|
20231122,163200,277881860,2075,2075,2075,2075,0
|
|
20231122,163100,277881860,2075,2075,2075,2075,0
|
|
20231122,163000,277881860,2075,2075,2075,2075,0
|
|
20231122,162900,277881860,2075,2075,2075,2075,0
|
|
20231122,162800,277881860,2075,2075,2075,2075,1806
|
|
20231122,162700,277881860,2075,2075,2075,2075,0
|
|
20231122,162600,277881860,2075,2075,2075,2075,0
|
|
20231122,162500,277881860,2075,2075,2075,2075,0
|
|
20231122,162400,277881860,2075,2075,2075,2075,0
|
|
20231122,162300,277881860,2075,2075,2075,2075,0
|
|
20231122,162200,277881860,2075,2075,2075,2075,0
|
|
20231122,162100,277881860,2075,2075,2075,2075,0
|
|
20231122,162000,277881860,2075,2075,2075,2075,0
|
|
20231122,161900,277881860,2075,2075,2075,2075,0
|
|
20231122,161800,277881860,2075,2075,2075,2075,0
|
|
20231122,161700,277881860,2075,2075,2075,2075,0
|
|
20231122,161600,277881860,2075,2075,2075,2075,0
|
|
20231122,161500,277881860,2075,2075,2075,2075,0
|
|
20231122,161400,277881860,2075,2075,2075,2075,0
|
|
20231122,161300,277881860,2075,2075,2075,2075,0
|
|
20231122,161200,277881860,2075,2075,2075,2075,0
|
|
20231122,161100,277881860,2075,2075,2075,2075,0
|
|
20231122,161000,277881860,2075,2075,2075,2075,0
|
|
20231122,160900,277881860,2075,2075,2075,2075,0
|
|
20231122,160800,277881860,2075,2075,2075,2075,0
|
|
20231122,160700,277881860,2075,2075,2075,2075,0
|
|
20231122,160600,277881860,2075,2075,2075,2075,0
|
|
20231122,160500,277881860,2075,2075,2075,2075,0
|
|
20231122,160400,277881860,2075,2075,2075,2075,0
|
|
20231122,160300,277881860,2075,2075,2075,2075,0
|
|
20231122,160200,277881860,2075,2075,2075,2075,0
|
|
20231122,160100,277881860,2075,2075,2075,2075,0
|
|
20231122,160000,277881860,2075,2075,2075,2075,0
|
|
20231122,155900,277881860,2075,2075,2075,2075,0
|
|
20231122,155800,277881860,2075,2075,2075,2075,1806
|
|
20231122,155700,277881860,2075,2075,2075,2075,0
|
|
20231122,155600,277881860,2075,2075,2075,2075,0
|
|
20231122,155500,277881860,2075,2075,2075,2075,0
|
|
20231122,155400,277881860,2075,2075,2075,2075,0
|
|
20231122,155300,277881860,2075,2075,2075,2075,0
|
|
20231122,155200,277881860,2075,2075,2075,2075,0
|
|
20231122,155100,277881860,2075,2075,2075,2075,0
|
|
20231122,155000,277881860,2075,2075,2075,2075,0
|
|
20231122,154900,277881860,2075,2075,2075,2075,0
|
|
20231122,154800,277881860,2075,2075,2075,2075,0
|
|
20231122,154700,277881860,2075,2075,2075,2075,0
|
|
20231122,154600,277881860,2075,2075,2075,2075,0
|
|
20231122,154500,277881860,2075,2075,2075,2075,0
|
|
20231122,154400,277881860,2075,2075,2075,2075,0
|
|
20231122,154300,277881860,2075,2075,2075,2075,0
|
|
20231122,154200,277881860,2075,2075,2075,2075,0
|
|
20231122,154100,277881860,2075,2075,2075,2075,0
|
|
20231122,154000,277881860,2075,2075,2075,2075,0
|
|
20231122,153900,277881860,2075,2075,2075,2075,0
|
|
20231122,153800,277881860,2075,2075,2075,2075,0
|
|
20231122,153700,277881860,2075,2075,2075,2075,0
|
|
20231122,153600,277881860,2075,2075,2075,2075,0
|
|
20231122,153500,277881860,2075,2075,2075,2075,0
|
|
20231122,153400,277881860,2075,2075,2075,2075,0
|
|
20231122,153300,277881860,2075,2075,2075,2075,0
|
|
20231122,153200,277881860,2075,2075,2075,2075,0
|
|
20231122,153100,277881860,2075,2075,2075,2075,0
|
|
20231122,153000,277881860,2075,2075,2075,2075,1806
|
|
20231122,152900,274134410,2075,2075,2075,2075,0
|
|
20231122,152800,274134410,2075,2075,2075,2075,0
|
|
20231122,152700,274134410,2075,2075,2075,2075,0
|
|
20231122,152600,274134410,2075,2075,2075,2075,0
|
|
20231122,152500,274134410,2075,2075,2075,2075,0
|
|
20231122,152400,274134410,2075,2075,2075,2075,0
|
|
20231122,152300,274134410,2075,2075,2075,2075,0
|
|
20231122,152200,274134410,2075,2075,2075,2075,0
|
|
20231122,152100,274134410,2075,2075,2075,2075,0
|
|
20231122,152000,274134410,2075,2075,2075,2075,0
|
|
20231122,151900,274134410,2075,2080,2080,2075,840
|
|
20231122,151800,272387775,2080,2090,2090,2080,14
|
|
20231122,151700,272358525,2080,2080,2080,2080,0
|
|
20231122,151600,272358525,2080,2080,2090,2080,760
|
|
20231122,151500,270777715,2090,2080,2090,2080,2
|
|
20231122,151400,270773545,2080,2080,2090,2080,6
|
|
20231122,151300,270761025,2090,2080,2090,2080,4
|
|
20231122,151200,270752685,2090,2080,2090,2080,2310
|
|
20231122,151100,265936825,2080,2080,2085,2080,8
|
|
20231122,151000,265920180,2080,2080,2080,2075,130
|
|
20231122,150900,265650030,2075,2075,2075,2075,208
|
|
20231122,150800,265218430,2075,2070,2075,2070,83
|
|
20231122,150700,265046575,2075,2075,2075,2075,48
|
|
20231122,150600,264946975,2075,2075,2075,2075,3
|
|
20231122,150500,264940750,2075,2075,2075,2075,1
|
|
20231122,150400,264938675,2065,2070,2070,2065,2000
|
|
20231122,150300,260806345,2070,2070,2070,2065,3030
|
|
20231122,150200,254542125,2070,2070,2070,2070,0
|
|
20231122,150100,254542125,2070,2070,2070,2070,0
|
|
20231122,150000,254542125,2070,2080,2080,2070,9
|
|
20231122,145900,254523415,2070,2070,2070,2070,10
|
|
20231122,145800,254502715,2075,2080,2080,2070,3936
|
|
20231122,145700,246345890,2080,2075,2080,2075,396
|
|
20231122,145600,245524185,2080,2080,2080,2080,0
|
|
20231122,145500,245524185,2080,2080,2080,2080,3
|
|
20231122,145400,245517945,2080,2080,2080,2080,0
|
|
20231122,145300,245517945,2080,2080,2080,2080,0
|
|
20231122,145200,245517945,2080,2080,2080,2080,3
|
|
20231122,145100,245511705,2080,2080,2080,2080,3
|
|
20231122,145000,245505465,2080,2080,2080,2080,4
|
|
20231122,144900,245497145,2080,2080,2080,2080,24
|
|
20231122,144800,245447225,2080,2080,2080,2080,1
|
|
20231122,144700,245445145,2080,2080,2080,2080,4
|
|
20231122,144600,245436825,2080,2080,2080,2080,0
|
|
20231122,144500,245436825,2080,2080,2080,2080,0
|
|
20231122,144400,245436825,2080,2080,2080,2080,3
|
|
20231122,144300,245430585,2080,2080,2080,2080,0
|
|
20231122,144200,245430585,2080,2080,2080,2080,1
|
|
20231122,144100,245428505,2070,2080,2080,2070,3208
|
|
20231122,144000,238782525,2085,2085,2085,2085,0
|
|
20231122,143900,238782525,2085,2085,2085,2085,3
|
|
20231122,143800,238776270,2085,2080,2085,2080,1180
|
|
20231122,143700,236321865,2080,2080,2080,2080,0
|
|
20231122,143600,236321865,2080,2080,2080,2080,628
|
|
20231122,143500,235015625,2080,2075,2080,2070,406
|
|
20231122,143400,234173645,2080,2080,2080,2080,0
|
|
20231122,143300,234173645,2080,2080,2080,2070,5634
|
|
20231122,143200,222502645,2080,2085,2085,2080,1624
|
|
20231122,143100,219121605,2080,2075,2085,2075,1011
|
|
20231122,143000,217023720,2085,2085,2085,2085,3
|
|
20231122,142900,217017465,2090,2090,2090,2070,17001
|
|
20231122,142800,181699865,2095,2095,2095,2095,3
|
|
20231122,142700,181693580,2095,2095,2095,2095,0
|
|
20231122,142600,181693580,2095,2095,2095,2095,0
|
|
20231122,142500,181693580,2095,2095,2095,2095,3
|
|
20231122,142400,181687295,2095,2095,2095,2095,0
|
|
20231122,142300,181687295,2095,2095,2095,2095,1000
|
|
20231122,142200,179592295,2095,2095,2095,2095,3
|
|
20231122,142100,179586010,2095,2095,2095,2095,0
|
|
20231122,142000,179586010,2095,2095,2095,2095,0
|
|
20231122,141900,179586010,2095,2095,2095,2095,4
|
|
20231122,141800,179577630,2095,2095,2095,2095,0
|
|
20231122,141700,179577630,2095,2095,2095,2095,3
|
|
20231122,141600,179571345,2095,2095,2095,2095,0
|
|
20231122,141500,179571345,2095,2095,2095,2095,0
|
|
20231122,141400,179571345,2095,2095,2095,2095,3
|
|
20231122,141300,179565060,2095,2095,2095,2095,0
|
|
20231122,141200,179565060,2095,2095,2095,2095,0
|
|
20231122,141100,179565060,2095,2095,2095,2095,3
|
|
20231122,141000,179558775,2095,2095,2095,2095,0
|
|
20231122,140900,179558775,2095,2095,2095,2095,3
|
|
20231122,140800,179552490,2095,2095,2095,2095,1
|
|
20231122,140700,179550395,2090,2090,2090,2090,0
|
|
20231122,140600,179550395,2090,2090,2090,2090,0
|
|
20231122,140500,179550395,2090,2090,2090,2090,0
|
|
20231122,140400,179550395,2090,2090,2090,2090,0
|
|
20231122,140300,179550395,2090,2090,2090,2090,0
|
|
20231122,140200,179550395,2090,2090,2090,2090,1
|
|
20231122,140100,179548305,2095,2095,2095,2095,7
|
|
20231122,140000,179533640,2090,2090,2090,2090,0
|
|
20231122,135900,179533640,2090,2090,2095,2090,35
|
|
20231122,135800,179460325,2095,2100,2100,2095,8486
|
|
20231122,135700,161678005,2095,2095,2095,2095,2396
|
|
20231122,135600,156658385,2090,2090,2090,2090,1
|
|
20231122,135500,156656295,2095,2095,2095,2095,3
|
|
20231122,135400,156650010,2095,2095,2095,2095,1
|
|
20231122,135300,156647915,2090,2090,2090,2090,100
|
|
20231122,135200,156438915,2095,2095,2095,2095,3
|
|
20231122,135100,156432630,2095,2095,2095,2095,1
|
|
20231122,135000,156430535,2080,2080,2080,2080,0
|
|
20231122,134900,156430535,2080,2080,2080,2080,0
|
|
20231122,134800,156430535,2080,2080,2080,2080,0
|
|
20231122,134700,156430535,2080,2080,2080,2080,0
|
|
20231122,134600,156430535,2080,2080,2080,2080,0
|
|
20231122,134500,156430535,2080,2080,2080,2080,0
|
|
20231122,134400,156430535,2080,2080,2080,2080,0
|
|
20231122,134300,156430535,2080,2080,2080,2080,0
|
|
20231122,134200,156430535,2080,2085,2085,2080,2690
|
|
20231122,134100,150835115,2090,2090,2090,2090,299
|
|
20231122,134000,150210205,2095,2095,2095,2095,0
|
|
20231122,133900,150210205,2095,2095,2095,2095,0
|
|
20231122,133800,150210205,2095,2095,2095,2095,3
|
|
20231122,133700,150203920,2095,2095,2095,2095,0
|
|
20231122,133600,150203920,2095,2095,2095,2095,3
|
|
20231122,133500,150197635,2095,2095,2095,2095,0
|
|
20231122,133400,150197635,2095,2095,2095,2095,0
|
|
20231122,133300,150197635,2095,2095,2095,2095,3
|
|
20231122,133200,150191350,2095,2095,2095,2095,0
|
|
20231122,133100,150191350,2095,2095,2095,2095,1
|
|
20231122,133000,150189255,2090,2095,2095,2090,8
|
|
20231122,132900,150172520,2095,2095,2095,2095,0
|
|
20231122,132800,150172520,2095,2095,2095,2095,1
|
|
20231122,132700,150170425,2080,2080,2080,2080,0
|
|
20231122,132600,150170425,2080,2080,2080,2080,0
|
|
20231122,132500,150170425,2080,2095,2095,2080,203
|
|
20231122,132400,149748115,2095,2085,2095,2085,61
|
|
20231122,132300,149620840,2085,2090,2090,2085,738
|
|
20231122,132200,148078430,2080,2085,2085,2080,2000
|
|
20231122,132100,143915605,2080,2080,2080,2080,1
|
|
20231122,132000,143913525,2085,2085,2085,2080,2147
|
|
20231122,131900,139445265,2085,2085,2085,2085,0
|
|
20231122,131800,139445265,2085,2095,2095,2085,1301
|
|
20231122,131700,136732630,2090,2090,2090,2090,0
|
|
20231122,131600,136732630,2090,2090,2090,2090,1
|
|
20231122,131500,136730540,2090,2090,2090,2090,53
|
|
20231122,131400,136619770,2095,2095,2095,2095,3
|
|
20231122,131300,136613485,2095,2095,2095,2095,0
|
|
20231122,131200,136613485,2095,2095,2095,2095,0
|
|
20231122,131100,136613485,2095,2095,2095,2095,3
|
|
20231122,131000,136607200,2095,2095,2095,2095,0
|
|
20231122,130900,136607200,2095,2095,2095,2095,0
|
|
20231122,130800,136607200,2095,2095,2095,2095,3
|
|
20231122,130700,136600915,2095,2095,2095,2095,1
|
|
20231122,130600,136598820,2090,2090,2090,2090,0
|
|
20231122,130500,136598820,2090,2090,2090,2090,0
|
|
20231122,130400,136598820,2090,2090,2090,2090,0
|
|
20231122,130300,136598820,2090,2090,2090,2090,0
|
|
20231122,130200,136598820,2090,2090,2090,2090,0
|
|
20231122,130100,136598820,2090,2090,2090,2090,0
|
|
20231122,130000,136598820,2090,2090,2090,2090,0
|
|
20231122,125900,136598820,2090,2090,2090,2090,0
|
|
20231122,125800,136598820,2090,2090,2090,2090,690
|
|
20231122,125700,135156720,2085,2085,2085,2085,1
|
|
20231122,125600,135154635,2090,2090,2090,2090,0
|
|
20231122,125500,135154635,2090,2090,2090,2090,3
|
|
20231122,125400,135148365,2090,2090,2090,2090,710
|
|
20231122,125300,133664465,2090,2090,2090,2090,0
|
|
20231122,125200,133664465,2090,2090,2090,2090,0
|
|
20231122,125100,133664465,2090,2090,2090,2090,0
|
|
20231122,125000,133664465,2090,2090,2090,2090,0
|
|
20231122,124900,133664465,2090,2090,2090,2090,0
|
|
20231122,124800,133664465,2090,2090,2090,2090,0
|
|
20231122,124700,133664465,2090,2090,2090,2090,0
|
|
20231122,124600,133664465,2090,2090,2090,2090,0
|
|
20231122,124500,133664465,2090,2090,2090,2090,0
|
|
20231122,124400,133664465,2090,2090,2090,2090,0
|
|
20231122,124300,133664465,2090,2090,2090,2090,0
|
|
20231122,124200,133664465,2090,2090,2090,2090,0
|
|
20231122,124100,133664465,2090,2090,2090,2090,0
|
|
20231122,124000,133664465,2090,2090,2090,2090,21
|
|
20231122,123900,133620575,2090,2090,2090,2090,500
|
|
20231122,123800,132575575,2095,2095,2095,2095,3
|
|
20231122,123700,132569290,2095,2095,2095,2095,0
|
|
20231122,123600,132569290,2095,2095,2095,2095,3
|
|
20231122,123500,132563005,2095,2095,2095,2095,0
|
|
20231122,123400,132563005,2095,2095,2095,2095,0
|
|
20231122,123300,132563005,2095,2095,2095,2095,3
|
|
20231122,123200,132556720,2095,2095,2095,2095,0
|
|
20231122,123100,132556720,2095,2095,2095,2095,0
|
|
20231122,123000,132556720,2095,2095,2095,2095,3
|
|
20231122,122900,132550435,2095,2095,2095,2095,0
|
|
20231122,122800,132550435,2095,2095,2095,2095,3
|
|
20231122,122700,132544150,2095,2095,2095,2095,24
|
|
20231122,122600,132493870,2095,2095,2095,2095,3
|
|
20231122,122500,132487585,2095,2095,2095,2095,1
|
|
20231122,122400,132485490,2090,2090,2090,2090,0
|
|
20231122,122300,132485490,2090,2090,2090,2090,0
|
|
20231122,122200,132485490,2090,2090,2090,2090,686
|
|
20231122,122100,131051750,2090,2090,2090,2090,0
|
|
20231122,122000,131051750,2090,2090,2090,2090,0
|
|
20231122,121900,131051750,2090,2090,2090,2090,0
|
|
20231122,121800,131051750,2090,2090,2090,2090,1
|
|
20231122,121700,131049660,2095,2095,2095,2095,1043
|
|
20231122,121600,128864575,2090,2085,2090,2085,701
|
|
20231122,121500,127399490,2090,2090,2090,2090,18
|
|
20231122,121400,127361870,2095,2095,2095,2095,3
|
|
20231122,121300,127355585,2095,2095,2095,2095,0
|
|
20231122,121200,127355585,2095,2095,2095,2095,1
|
|
20231122,121100,127353490,2095,2095,2095,2095,3
|
|
20231122,121000,127347205,2095,2090,2095,2090,13
|
|
20231122,120900,127320025,2090,2090,2090,2090,1
|
|
20231122,120800,127317935,2095,2095,2095,2095,4
|
|
20231122,120700,127309555,2095,2095,2095,2095,8
|
|
20231122,120600,127292795,2090,2095,2095,2090,2
|
|
20231122,120500,127288610,2090,2090,2090,2090,2000
|
|
20231122,120400,123108610,2090,2085,2090,2085,3001
|
|
20231122,120300,116836525,2090,2090,2090,2090,1061
|
|
20231122,120200,114619035,2090,2090,2090,2090,0
|
|
20231122,120100,114619035,2090,2090,2090,2090,0
|
|
20231122,120000,114619035,2090,2090,2090,2090,0
|
|
20231122,115900,114619035,2090,2090,2090,2090,0
|
|
20231122,115800,114619035,2090,2095,2095,2090,2
|
|
20231122,115700,114614850,2090,2090,2090,2090,3000
|
|
20231122,115600,108344850,2085,2085,2085,2085,0
|
|
20231122,115500,108344850,2085,2085,2085,2085,687
|
|
20231122,115400,106912455,2085,2085,2085,2085,0
|
|
20231122,115300,106912455,2085,2085,2085,2085,0
|
|
20231122,115200,106912455,2085,2085,2085,2085,3
|
|
20231122,115100,106906200,2085,2085,2085,2085,0
|
|
20231122,115000,106906200,2085,2085,2085,2085,150
|
|
20231122,114900,106593450,2080,2080,2080,2080,261
|
|
20231122,114800,106050570,2080,2080,2080,2080,0
|
|
20231122,114700,106050570,2080,2080,2080,2080,0
|
|
20231122,114600,106050570,2080,2080,2080,2075,731
|
|
20231122,114500,104530340,2080,2080,2080,2080,300
|
|
20231122,114400,103906340,2080,2080,2080,2080,3
|
|
20231122,114300,103900100,2080,2080,2080,2080,22
|
|
20231122,114200,103854340,2080,2080,2080,2080,0
|
|
20231122,114100,103854340,2080,2080,2080,2080,3
|
|
20231122,114000,103848100,2080,2080,2080,2080,1000
|
|
20231122,113900,101768100,2070,2070,2070,2070,0
|
|
20231122,113800,101768100,2070,2070,2070,2070,0
|
|
20231122,113700,101768100,2070,2080,2080,2070,2900
|
|
20231122,113600,95745050,2080,2075,2085,2075,3017
|
|
20231122,113500,89469755,2085,2085,2085,2085,4
|
|
20231122,113400,89461415,2070,2075,2075,2070,296
|
|
20231122,113300,88848420,2085,2085,2085,2085,3
|
|
20231122,113200,88842165,2085,2085,2085,2085,0
|
|
20231122,113100,88842165,2085,2085,2085,2085,0
|
|
20231122,113000,88842165,2085,2085,2085,2085,3
|
|
20231122,112900,88835910,2085,2075,2085,2070,41
|
|
20231122,112800,88751010,2085,2085,2085,2085,1
|
|
20231122,112700,88748925,2070,2080,2080,2070,6000
|
|
20231122,112600,76324435,2085,2085,2085,2085,3
|
|
20231122,112500,76318180,2085,2085,2085,2085,3
|
|
20231122,112400,76311925,2085,2085,2085,2085,0
|
|
20231122,112300,76311925,2085,2085,2085,2085,0
|
|
20231122,112200,76311925,2085,2085,2085,2085,3
|
|
20231122,112100,76305670,2085,2085,2085,2085,0
|
|
20231122,112000,76305670,2085,2085,2085,2085,0
|
|
20231122,111900,76305670,2085,2085,2085,2085,3
|
|
20231122,111800,76299415,2085,2085,2085,2085,0
|
|
20231122,111700,76299415,2085,2085,2085,2085,0
|
|
20231122,111600,76299415,2085,2085,2085,2085,3
|
|
20231122,111500,76293160,2085,2085,2085,2085,1
|
|
20231122,111400,76291075,2075,2085,2085,2075,7
|
|
20231122,111300,76276520,2085,2085,2085,2085,0
|
|
20231122,111200,76276520,2085,2085,2085,2085,0
|
|
20231122,111100,76276520,2085,2080,2085,2075,861
|
|
20231122,111000,74489735,2090,2090,2090,2090,0
|
|
20231122,110900,74489735,2090,2090,2090,2090,0
|
|
20231122,110800,74489735,2090,2090,2090,2090,3
|
|
20231122,110700,74483465,2090,2090,2090,2090,0
|
|
20231122,110600,74483465,2090,2090,2090,2090,1
|
|
20231122,110500,74481375,2080,2080,2080,2080,0
|
|
20231122,110400,74481375,2080,2080,2080,2080,0
|
|
20231122,110300,74481375,2080,2080,2080,2080,0
|
|
20231122,110200,74481375,2080,2080,2080,2080,1000
|
|
20231122,110100,72401375,2090,2090,2090,2090,2
|
|
20231122,110000,72397195,2080,2080,2085,2080,2001
|
|
20231122,105900,68235110,2085,2085,2085,2085,0
|
|
20231122,105800,68235110,2085,2080,2085,2075,1003
|
|
20231122,105700,66153870,2075,2090,2090,2075,209
|
|
20231122,105600,65718795,2080,2085,2085,2080,2
|
|
20231122,105500,65714630,2080,2080,2080,2080,110
|
|
20231122,105400,65485830,2080,2085,2085,2080,5
|
|
20231122,105300,65475410,2080,2080,2080,2080,0
|
|
20231122,105200,65475410,2080,2080,2080,2080,0
|
|
20231122,105100,65475410,2080,2080,2080,2080,1
|
|
20231122,105000,65473330,2075,2075,2075,2075,0
|
|
20231122,104900,65473330,2075,2075,2075,2075,0
|
|
20231122,104800,65473330,2075,2085,2085,2075,79
|
|
20231122,104700,65308625,2080,2090,2090,2080,2
|
|
20231122,104600,65304455,2075,2080,2080,2075,22
|
|
20231122,104500,65258700,2075,2075,2075,2075,0
|
|
20231122,104400,65258700,2075,2075,2075,2075,0
|
|
20231122,104300,65258700,2075,2075,2075,2075,0
|
|
20231122,104200,65258700,2075,2075,2075,2075,0
|
|
20231122,104100,65258700,2075,2080,2080,2075,5
|
|
20231122,104000,65248305,2080,2080,2080,2080,2000
|
|
20231122,103900,61088305,2075,2075,2075,2075,0
|
|
20231122,103800,61088305,2075,2075,2075,2075,77
|
|
20231122,103700,60928530,2070,2070,2070,2070,0
|
|
20231122,103600,60928530,2070,2075,2075,2070,301
|
|
20231122,103500,60303960,2070,2070,2070,2070,0
|
|
20231122,103400,60303960,2070,2070,2070,2070,0
|
|
20231122,103300,60303960,2070,2070,2070,2070,2003
|
|
20231122,103200,56157750,2070,2070,2070,2070,1
|
|
20231122,103100,56155680,2065,2065,2065,2065,0
|
|
20231122,103000,56155680,2065,2065,2065,2065,1
|
|
20231122,102900,56153615,2070,2070,2070,2070,931
|
|
20231122,102800,54226445,2065,2070,2070,2065,2
|
|
20231122,102700,54222310,2065,2070,2070,2065,418
|
|
20231122,102600,53359120,2070,2070,2070,2070,396
|
|
20231122,102500,52539400,2070,2070,2070,2070,0
|
|
20231122,102400,52539400,2070,2070,2070,2070,0
|
|
20231122,102300,52539400,2070,2070,2070,2070,0
|
|
20231122,102200,52539400,2070,2070,2070,2070,0
|
|
20231122,102100,52539400,2070,2070,2070,2070,0
|
|
20231122,102000,52539400,2070,2070,2070,2070,0
|
|
20231122,101900,52539400,2070,2070,2070,2070,0
|
|
20231122,101800,52539400,2070,2070,2070,2070,0
|
|
20231122,101700,52539400,2070,2070,2070,2070,29
|
|
20231122,101600,52479370,2070,2070,2070,2070,6
|
|
20231122,101500,52466950,2070,2070,2070,2070,0
|
|
20231122,101400,52466950,2070,2070,2070,2070,1273
|
|
20231122,101300,49831840,2070,2070,2070,2065,322
|
|
20231122,101200,49165305,2070,2070,2070,2065,3703
|
|
20231122,101100,41500115,2070,2075,2075,2065,1023
|
|
20231122,101000,39382305,2075,2070,2075,2070,660
|
|
20231122,100900,38012810,2075,2075,2075,2075,3
|
|
20231122,100800,38006585,2070,2070,2070,2070,0
|
|
20231122,100700,38006585,2070,2075,2075,2070,5
|
|
20231122,100600,37996215,2070,2070,2070,2070,0
|
|
20231122,100500,37996215,2070,2070,2070,2070,0
|
|
20231122,100400,37996215,2070,2070,2070,2070,0
|
|
20231122,100300,37996215,2070,2070,2070,2070,0
|
|
20231122,100200,37996215,2070,2070,2070,2070,0
|
|
20231122,100100,37996215,2070,2070,2070,2070,0
|
|
20231122,100000,37996215,2070,2070,2070,2070,0
|
|
20231122,095900,37996215,2070,2070,2070,2070,0
|
|
20231122,095800,37996215,2070,2070,2070,2070,0
|
|
20231122,095700,37996215,2070,2070,2070,2070,0
|
|
20231122,095600,37996215,2070,2070,2070,2065,2945
|
|
20231122,095500,31900070,2070,2075,2075,2070,233
|
|
20231122,095400,31417595,2080,2080,2080,2075,122
|
|
20231122,095300,31164335,2080,2080,2080,2080,1
|
|
20231122,095200,31162255,2075,2075,2075,2075,11
|
|
20231122,095100,31139430,2075,2075,2080,2075,127
|
|
20231122,095000,30875890,2080,2075,2080,2075,109
|
|
20231122,094900,30649705,2080,2080,2080,2080,3
|
|
20231122,094800,30643465,2080,2075,2080,2070,2184
|
|
20231122,094700,26114245,2075,2080,2080,2075,840
|
|
20231122,094600,24367145,2075,2080,2080,2075,106
|
|
20231122,094500,24147180,2085,2085,2085,2085,1
|
|
20231122,094400,24145095,2080,2080,2080,2080,1
|
|
20231122,094300,24143015,2085,2085,2085,2085,3
|
|
20231122,094200,24136760,2085,2080,2085,2080,11
|
|
20231122,094100,24113875,2085,2080,2085,2070,2001
|
|
20231122,094000,19964905,2080,2080,2080,2080,0
|
|
20231122,093900,19964905,2080,2080,2080,2080,11
|
|
20231122,093800,19942025,2090,2090,2090,2090,20
|
|
20231122,093700,19900225,2075,2075,2075,2075,0
|
|
20231122,093600,19900225,2075,2075,2075,2075,178
|
|
20231122,093500,19530875,2075,2075,2075,2075,0
|
|
20231122,093400,19530875,2075,2075,2075,2075,0
|
|
20231122,093300,19530875,2075,2075,2075,2075,0
|
|
20231122,093200,19530875,2075,2090,2090,2075,1754
|
|
20231122,093100,15876035,2085,2085,2085,2085,0
|
|
20231122,093000,15876035,2085,2085,2085,2085,0
|
|
20231122,092900,15876035,2085,2085,2085,2085,100
|
|
20231122,092800,15667535,2085,2085,2085,2085,669
|
|
20231122,092700,14272670,2085,2085,2085,2085,3
|
|
20231122,092600,14266415,2085,2085,2085,2085,0
|
|
20231122,092500,14266415,2085,2085,2085,2085,0
|
|
20231122,092400,14266415,2085,2085,2085,2085,3
|
|
20231122,092300,14260160,2090,2085,2090,2070,1010
|
|
20231122,092200,12166985,2075,2085,2085,2075,1000
|
|
20231122,092100,10090365,2080,2080,2080,2080,0
|
|
20231122,092000,10090365,2080,2090,2090,2080,1014
|
|
20231122,091900,7979235,2090,2090,2090,2085,143
|
|
20231122,091800,7680370,2090,2090,2090,2090,0
|
|
20231122,091700,7680370,2090,2090,2090,2090,0
|
|
20231122,091600,7680370,2090,2090,2090,2090,43
|
|
20231122,091500,7590500,2090,2090,2090,2090,1
|
|
20231122,091400,7588410,2090,2090,2090,2090,0
|
|
20231122,091300,7588410,2090,2090,2090,2090,1
|
|
20231122,091200,7586320,2095,2095,2095,2095,0
|
|
20231122,091100,7586320,2095,2095,2095,2095,3
|
|
20231122,091000,7580035,2095,2095,2095,2095,5
|
|
20231122,090900,7569560,2090,2090,2090,2090,0
|
|
20231122,090800,7569560,2090,2090,2090,2090,0
|
|
20231122,090700,7569560,2090,2090,2090,2090,32
|
|
20231122,090600,7502680,2085,2085,2085,2085,0
|
|
20231122,090500,7502680,2085,2095,2095,2085,9
|
|
20231122,090400,7483845,2085,2085,2085,2085,628
|
|
20231122,090300,6174465,2095,2095,2095,2095,11
|
|
20231122,090200,6151420,2095,2080,2095,2080,2
|
|
20231122,090100,6147245,2080,2080,2080,2080,15
|
|
20231122,090000,6116045,2080,2095,2095,2080,2921
|