607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190400,40292290,2240,2240,2240,2240,1254
|
|
20231122,190300,40292290,2240,2240,2240,2240,0
|
|
20231122,190200,40292290,2240,2240,2240,2240,0
|
|
20231122,190100,40292290,2240,2240,2240,2240,0
|
|
20231122,190000,40292290,2240,2240,2240,2240,0
|
|
20231122,185900,40292290,2240,2240,2240,2240,0
|
|
20231122,185800,40292290,2240,2240,2240,2240,0
|
|
20231122,185700,40292290,2240,2240,2240,2240,0
|
|
20231122,185600,40292290,2240,2240,2240,2240,0
|
|
20231122,185500,40292290,2240,2240,2240,2240,0
|
|
20231122,185400,40292290,2240,2240,2240,2240,0
|
|
20231122,185300,40292290,2240,2240,2240,2240,0
|
|
20231122,185200,40292290,2240,2240,2240,2240,0
|
|
20231122,185100,40292290,2240,2240,2240,2240,0
|
|
20231122,185000,40292290,2240,2240,2240,2240,0
|
|
20231122,184900,40292290,2240,2240,2240,2240,0
|
|
20231122,184800,40292290,2240,2240,2240,2240,0
|
|
20231122,184700,40292290,2240,2240,2240,2240,0
|
|
20231122,184600,40292290,2240,2240,2240,2240,0
|
|
20231122,184500,40292290,2240,2240,2240,2240,0
|
|
20231122,184400,40292290,2240,2240,2240,2240,0
|
|
20231122,184300,40292290,2240,2240,2240,2240,0
|
|
20231122,184200,40292290,2240,2240,2240,2240,0
|
|
20231122,184100,40292290,2240,2240,2240,2240,0
|
|
20231122,184000,40292290,2240,2240,2240,2240,0
|
|
20231122,183900,40292290,2240,2240,2240,2240,0
|
|
20231122,183800,40292290,2240,2240,2240,2240,0
|
|
20231122,183700,40292290,2240,2240,2240,2240,0
|
|
20231122,183600,40292290,2240,2240,2240,2240,0
|
|
20231122,183500,40292290,2240,2240,2240,2240,0
|
|
20231122,183400,40292290,2240,2240,2240,2240,1254
|
|
20231122,183300,40292290,2240,2240,2240,2240,0
|
|
20231122,183200,40292290,2240,2240,2240,2240,0
|
|
20231122,183100,40292290,2240,2240,2240,2240,0
|
|
20231122,183000,40292290,2240,2240,2240,2240,0
|
|
20231122,182900,40292290,2240,2240,2240,2240,0
|
|
20231122,182800,40292290,2240,2240,2240,2240,0
|
|
20231122,182700,40292290,2240,2240,2240,2240,0
|
|
20231122,182600,40292290,2240,2240,2240,2240,0
|
|
20231122,182500,40292290,2240,2240,2240,2240,0
|
|
20231122,182400,40292290,2240,2240,2240,2240,0
|
|
20231122,182300,40292290,2240,2240,2240,2240,0
|
|
20231122,182200,40292290,2240,2240,2240,2240,0
|
|
20231122,182100,40292290,2240,2240,2240,2240,0
|
|
20231122,182000,40292290,2240,2240,2240,2240,0
|
|
20231122,181900,40292290,2240,2240,2240,2240,0
|
|
20231122,181800,40292290,2240,2240,2240,2240,0
|
|
20231122,181700,40292290,2240,2240,2240,2240,0
|
|
20231122,181600,40292290,2240,2240,2240,2240,0
|
|
20231122,181500,40292290,2240,2240,2240,2240,0
|
|
20231122,181400,40292290,2240,2240,2240,2240,0
|
|
20231122,181300,40292290,2240,2240,2240,2240,0
|
|
20231122,181200,40292290,2240,2240,2240,2240,0
|
|
20231122,181100,40292290,2240,2240,2240,2240,0
|
|
20231122,181000,40292290,2240,2240,2240,2240,0
|
|
20231122,180900,40292290,2240,2240,2240,2240,0
|
|
20231122,180800,40292290,2240,2240,2240,2240,0
|
|
20231122,180700,40292290,2240,2240,2240,2240,0
|
|
20231122,180600,40292290,2240,2240,2240,2240,0
|
|
20231122,180500,40292290,2240,2240,2240,2240,0
|
|
20231122,180400,40292290,2240,2240,2240,2240,1254
|
|
20231122,180300,40292290,2240,2240,2240,2240,0
|
|
20231122,180200,40292290,2240,2240,2240,2240,0
|
|
20231122,180100,40292290,2240,2240,2240,2240,0
|
|
20231122,180000,40292290,2240,2240,2240,2240,0
|
|
20231122,175900,40292290,2240,2240,2240,2240,0
|
|
20231122,175800,40292290,2240,2240,2240,2240,0
|
|
20231122,175700,40292290,2240,2240,2240,2240,0
|
|
20231122,175600,40292290,2240,2240,2240,2240,0
|
|
20231122,175500,40292290,2240,2240,2240,2240,0
|
|
20231122,175400,40292290,2240,2240,2240,2240,0
|
|
20231122,175300,40292290,2240,2240,2240,2240,0
|
|
20231122,175200,40292290,2240,2240,2240,2240,0
|
|
20231122,175100,40292290,2240,2240,2240,2240,0
|
|
20231122,175000,40292290,2240,2240,2240,2240,0
|
|
20231122,174900,40292290,2240,2240,2240,2240,0
|
|
20231122,174800,40292290,2240,2240,2240,2240,0
|
|
20231122,174700,40292290,2240,2240,2240,2240,0
|
|
20231122,174600,40292290,2240,2240,2240,2240,0
|
|
20231122,174500,40292290,2240,2240,2240,2240,0
|
|
20231122,174400,40292290,2240,2240,2240,2240,0
|
|
20231122,174300,40292290,2240,2240,2240,2240,0
|
|
20231122,174200,40292290,2240,2240,2240,2240,0
|
|
20231122,174100,40292290,2240,2240,2240,2240,0
|
|
20231122,174000,40292290,2240,2240,2240,2240,0
|
|
20231122,173900,40292290,2240,2240,2240,2240,0
|
|
20231122,173800,40292290,2240,2240,2240,2240,0
|
|
20231122,173700,40292290,2240,2240,2240,2240,0
|
|
20231122,173600,40292290,2240,2240,2240,2240,0
|
|
20231122,173500,40292290,2240,2240,2240,2240,0
|
|
20231122,173400,40292290,2240,2240,2240,2240,1254
|
|
20231122,173300,40292290,2240,2240,2240,2240,0
|
|
20231122,173200,40292290,2240,2240,2240,2240,0
|
|
20231122,173100,40292290,2240,2240,2240,2240,0
|
|
20231122,173000,40292290,2240,2240,2240,2240,0
|
|
20231122,172900,40292290,2240,2240,2240,2240,0
|
|
20231122,172800,40292290,2240,2240,2240,2240,0
|
|
20231122,172700,40292290,2240,2240,2240,2240,0
|
|
20231122,172600,40292290,2240,2240,2240,2240,0
|
|
20231122,172500,40292290,2240,2240,2240,2240,0
|
|
20231122,172400,40292290,2240,2240,2240,2240,0
|
|
20231122,172300,40292290,2240,2240,2240,2240,0
|
|
20231122,172200,40292290,2240,2240,2240,2240,0
|
|
20231122,172100,40292290,2240,2240,2240,2240,0
|
|
20231122,172000,40292290,2240,2240,2240,2240,0
|
|
20231122,171900,40292290,2240,2240,2240,2240,0
|
|
20231122,171800,40292290,2240,2240,2240,2240,0
|
|
20231122,171700,40292290,2240,2240,2240,2240,0
|
|
20231122,171600,40292290,2240,2240,2240,2240,0
|
|
20231122,171500,40292290,2240,2240,2240,2240,0
|
|
20231122,171400,40292290,2240,2240,2240,2240,0
|
|
20231122,171300,40292290,2240,2240,2240,2240,0
|
|
20231122,171200,40292290,2240,2240,2240,2240,0
|
|
20231122,171100,40292290,2240,2240,2240,2240,0
|
|
20231122,171000,40292290,2240,2240,2240,2240,0
|
|
20231122,170900,40292290,2240,2240,2240,2240,0
|
|
20231122,170800,40292290,2240,2240,2240,2240,0
|
|
20231122,170700,40292290,2240,2240,2240,2240,0
|
|
20231122,170600,40292290,2240,2240,2240,2240,0
|
|
20231122,170500,40292290,2240,2240,2240,2240,0
|
|
20231122,170400,40292290,2240,2240,2240,2240,1254
|
|
20231122,170300,40292290,2240,2240,2240,2240,0
|
|
20231122,170200,40292290,2240,2240,2240,2240,0
|
|
20231122,170100,40292290,2240,2240,2240,2240,0
|
|
20231122,170000,40292290,2240,2240,2240,2240,0
|
|
20231122,165900,40292290,2240,2240,2240,2240,0
|
|
20231122,165800,40292290,2240,2240,2240,2240,0
|
|
20231122,165700,40292290,2240,2240,2240,2240,0
|
|
20231122,165600,40292290,2240,2240,2240,2240,0
|
|
20231122,165500,40292290,2240,2240,2240,2240,0
|
|
20231122,165400,40292290,2240,2240,2240,2240,0
|
|
20231122,165300,40292290,2240,2240,2240,2240,0
|
|
20231122,165200,40292290,2240,2240,2240,2240,0
|
|
20231122,165100,40292290,2240,2240,2240,2240,0
|
|
20231122,165000,40292290,2240,2240,2240,2240,0
|
|
20231122,164900,40292290,2240,2240,2240,2240,0
|
|
20231122,164800,40292290,2240,2240,2240,2240,0
|
|
20231122,164700,40292290,2240,2240,2240,2240,0
|
|
20231122,164600,40292290,2240,2240,2240,2240,0
|
|
20231122,164500,40292290,2240,2240,2240,2240,0
|
|
20231122,164400,40292290,2240,2240,2240,2240,0
|
|
20231122,164300,40292290,2240,2240,2240,2240,0
|
|
20231122,164200,40292290,2240,2240,2240,2240,0
|
|
20231122,164100,40292290,2240,2240,2240,2240,0
|
|
20231122,164000,40292290,2240,2240,2240,2240,0
|
|
20231122,163900,40292290,2240,2240,2240,2240,0
|
|
20231122,163800,40292290,2240,2240,2240,2240,0
|
|
20231122,163700,40292290,2240,2240,2240,2240,0
|
|
20231122,163600,40292290,2240,2240,2240,2240,0
|
|
20231122,163500,40292290,2240,2240,2240,2240,0
|
|
20231122,163400,40292290,2240,2240,2240,2240,1254
|
|
20231122,163300,40292290,2240,2240,2240,2240,0
|
|
20231122,163200,40292290,2240,2240,2240,2240,0
|
|
20231122,163100,40292290,2240,2240,2240,2240,0
|
|
20231122,163000,40292290,2240,2240,2240,2240,0
|
|
20231122,162900,40292290,2240,2240,2240,2240,0
|
|
20231122,162800,40292290,2240,2240,2240,2240,0
|
|
20231122,162700,40292290,2240,2240,2240,2240,0
|
|
20231122,162600,40292290,2240,2240,2240,2240,0
|
|
20231122,162500,40292290,2240,2240,2240,2240,0
|
|
20231122,162400,40292290,2240,2240,2240,2240,0
|
|
20231122,162300,40292290,2240,2240,2240,2240,0
|
|
20231122,162200,40292290,2240,2240,2240,2240,0
|
|
20231122,162100,40292290,2240,2240,2240,2240,0
|
|
20231122,162000,40292290,2240,2240,2240,2240,0
|
|
20231122,161900,40292290,2240,2240,2240,2240,0
|
|
20231122,161800,40292290,2240,2240,2240,2240,0
|
|
20231122,161700,40292290,2240,2240,2240,2240,0
|
|
20231122,161600,40292290,2240,2240,2240,2240,0
|
|
20231122,161500,40292290,2240,2240,2240,2240,0
|
|
20231122,161400,40292290,2240,2240,2240,2240,0
|
|
20231122,161300,40292290,2240,2240,2240,2240,0
|
|
20231122,161200,40292290,2240,2240,2240,2240,0
|
|
20231122,161100,40292290,2240,2240,2240,2240,0
|
|
20231122,161000,40292290,2240,2240,2240,2240,0
|
|
20231122,160900,40292290,2240,2240,2240,2240,0
|
|
20231122,160800,40292290,2240,2240,2240,2240,0
|
|
20231122,160700,40292290,2240,2240,2240,2240,0
|
|
20231122,160600,40292290,2240,2240,2240,2240,0
|
|
20231122,160500,40292290,2240,2240,2240,2240,0
|
|
20231122,160400,40292290,2240,2240,2240,2240,1254
|
|
20231122,160300,40292290,2240,2240,2240,2240,0
|
|
20231122,160200,40292290,2240,2240,2240,2240,0
|
|
20231122,160100,40292290,2240,2240,2240,2240,0
|
|
20231122,160000,40292290,2240,2240,2240,2240,0
|
|
20231122,155900,40292290,2240,2240,2240,2240,0
|
|
20231122,155800,40292290,2240,2240,2240,2240,0
|
|
20231122,155700,40292290,2240,2240,2240,2240,0
|
|
20231122,155600,40292290,2240,2240,2240,2240,0
|
|
20231122,155500,40292290,2240,2240,2240,2240,0
|
|
20231122,155400,40292290,2240,2240,2240,2240,0
|
|
20231122,155300,40292290,2240,2240,2240,2240,0
|
|
20231122,155200,40292290,2240,2240,2240,2240,0
|
|
20231122,155100,40292290,2240,2240,2240,2240,0
|
|
20231122,155000,40292290,2240,2240,2240,2240,0
|
|
20231122,154900,40292290,2240,2240,2240,2240,0
|
|
20231122,154800,40292290,2240,2240,2240,2240,0
|
|
20231122,154700,40292290,2240,2240,2240,2240,0
|
|
20231122,154600,40292290,2240,2240,2240,2240,0
|
|
20231122,154500,40292290,2240,2240,2240,2240,0
|
|
20231122,154400,40292290,2240,2240,2240,2240,0
|
|
20231122,154300,40292290,2240,2240,2240,2240,0
|
|
20231122,154200,40292290,2240,2240,2240,2240,0
|
|
20231122,154100,40292290,2240,2240,2240,2240,0
|
|
20231122,154000,40292290,2240,2240,2240,2240,0
|
|
20231122,153900,40292290,2240,2240,2240,2240,0
|
|
20231122,153800,40292290,2240,2240,2240,2240,0
|
|
20231122,153700,40292290,2240,2240,2240,2240,0
|
|
20231122,153600,40292290,2240,2240,2240,2240,0
|
|
20231122,153500,40292290,2240,2240,2240,2240,0
|
|
20231122,153400,40292290,2240,2240,2240,2240,1254
|
|
20231122,153300,40292290,2240,2240,2240,2240,0
|
|
20231122,153200,40292290,2240,2240,2240,2240,0
|
|
20231122,153100,40292290,2240,2240,2240,2240,0
|
|
20231122,153000,40292290,2240,2240,2240,2240,1254
|
|
20231122,152900,37483330,2240,2240,2240,2240,0
|
|
20231122,152800,37483330,2240,2240,2240,2240,0
|
|
20231122,152700,37483330,2240,2240,2240,2240,0
|
|
20231122,152600,37483330,2240,2240,2240,2240,0
|
|
20231122,152500,37483330,2240,2240,2240,2240,0
|
|
20231122,152400,37483330,2240,2240,2240,2240,0
|
|
20231122,152300,37483330,2240,2240,2240,2240,0
|
|
20231122,152200,37483330,2240,2240,2240,2240,0
|
|
20231122,152100,37483330,2240,2240,2240,2240,0
|
|
20231122,152000,37483330,2240,2240,2240,2240,0
|
|
20231122,151900,37483330,2240,2230,2240,2230,73
|
|
20231122,151800,37320525,2230,2210,2230,2210,995
|
|
20231122,151700,35110225,2230,2230,2230,2230,0
|
|
20231122,151600,35110225,2230,2230,2230,2230,0
|
|
20231122,151500,35110225,2230,2230,2230,2230,112
|
|
20231122,151400,34860465,2230,2225,2230,2225,19
|
|
20231122,151300,34818140,2230,2230,2230,2230,0
|
|
20231122,151200,34818140,2230,2230,2230,2230,0
|
|
20231122,151100,34818140,2230,2230,2230,2230,270
|
|
20231122,151000,34216040,2210,2210,2210,2210,260
|
|
20231122,150900,33641440,2230,2215,2230,2215,204
|
|
20231122,150800,33187930,2230,2230,2230,2230,0
|
|
20231122,150700,33187930,2230,2225,2230,2220,677
|
|
20231122,150600,31681780,2210,2210,2210,2210,650
|
|
20231122,150500,30245280,2225,2225,2225,2225,10
|
|
20231122,150400,30223030,2225,2225,2225,2210,704
|
|
20231122,150300,28666950,2235,2225,2235,2210,282
|
|
20231122,150200,28040590,2225,2225,2225,2225,30
|
|
20231122,150100,27973840,2235,2235,2235,2235,0
|
|
20231122,150000,27973840,2235,2235,2235,2235,0
|
|
20231122,145900,27973840,2235,2235,2235,2235,0
|
|
20231122,145800,27973840,2235,2235,2235,2235,0
|
|
20231122,145700,27973840,2235,2235,2235,2235,0
|
|
20231122,145600,27973840,2235,2220,2235,2220,502
|
|
20231122,145500,26856070,2220,2225,2225,2220,2043
|
|
20231122,145400,22319655,2235,2235,2235,2235,0
|
|
20231122,145300,22319655,2235,2235,2235,2235,1
|
|
20231122,145200,22317420,2235,2235,2235,2235,0
|
|
20231122,145100,22317420,2235,2230,2235,2230,28
|
|
20231122,145000,22254880,2235,2235,2235,2235,0
|
|
20231122,144900,22254880,2235,2235,2235,2235,0
|
|
20231122,144800,22254880,2235,2235,2235,2235,0
|
|
20231122,144700,22254880,2235,2235,2235,2235,0
|
|
20231122,144600,22254880,2235,2235,2235,2235,0
|
|
20231122,144500,22254880,2235,2235,2235,2235,0
|
|
20231122,144400,22254880,2235,2235,2235,2235,0
|
|
20231122,144300,22254880,2235,2235,2235,2235,0
|
|
20231122,144200,22254880,2235,2235,2235,2235,0
|
|
20231122,144100,22254880,2235,2235,2235,2235,0
|
|
20231122,144000,22254880,2235,2235,2235,2235,0
|
|
20231122,143900,22254880,2235,2235,2235,2235,0
|
|
20231122,143800,22254880,2235,2235,2235,2235,0
|
|
20231122,143700,22254880,2235,2235,2235,2235,0
|
|
20231122,143600,22254880,2235,2235,2235,2235,0
|
|
20231122,143500,22254880,2235,2235,2235,2235,0
|
|
20231122,143400,22254880,2235,2235,2235,2235,0
|
|
20231122,143300,22254880,2235,2235,2235,2235,0
|
|
20231122,143200,22254880,2235,2230,2235,2225,1035
|
|
20231122,143100,19946510,2235,2235,2235,2235,0
|
|
20231122,143000,19946510,2235,2235,2235,2235,0
|
|
20231122,142900,19946510,2235,2235,2235,2235,1
|
|
20231122,142800,19944275,2235,2235,2235,2235,0
|
|
20231122,142700,19944275,2235,2235,2235,2235,8
|
|
20231122,142600,19926395,2235,2240,2240,2235,13
|
|
20231122,142500,19897330,2240,2240,2240,2240,9
|
|
20231122,142400,19877170,2240,2240,2240,2240,0
|
|
20231122,142300,19877170,2240,2240,2240,2240,0
|
|
20231122,142200,19877170,2240,2240,2240,2240,0
|
|
20231122,142100,19877170,2240,2240,2240,2240,0
|
|
20231122,142000,19877170,2240,2235,2240,2235,39
|
|
20231122,141900,19790000,2230,2220,2230,2220,1093
|
|
20231122,141800,17353570,2230,2230,2230,2230,0
|
|
20231122,141700,17353570,2230,2230,2230,2230,0
|
|
20231122,141600,17353570,2230,2230,2230,2230,0
|
|
20231122,141500,17353570,2230,2230,2230,2230,0
|
|
20231122,141400,17353570,2230,2230,2230,2230,0
|
|
20231122,141300,17353570,2230,2230,2230,2230,0
|
|
20231122,141200,17353570,2230,2225,2230,2225,13
|
|
20231122,141100,17324610,2230,2230,2230,2230,97
|
|
20231122,141000,17108300,2240,2240,2240,2240,0
|
|
20231122,140900,17108300,2240,2240,2240,2240,1
|
|
20231122,140800,17106060,2235,2235,2235,2235,7
|
|
20231122,140700,17090415,2240,2240,2240,2240,0
|
|
20231122,140600,17090415,2240,2240,2240,2240,0
|
|
20231122,140500,17090415,2240,2240,2240,2210,35
|
|
20231122,140400,17012160,2240,2240,2240,2240,7
|
|
20231122,140300,16996480,2240,2240,2240,2240,0
|
|
20231122,140200,16996480,2240,2240,2240,2240,0
|
|
20231122,140100,16996480,2240,2240,2240,2240,0
|
|
20231122,140000,16996480,2240,2240,2240,2240,0
|
|
20231122,135900,16996480,2240,2240,2240,2240,0
|
|
20231122,135800,16996480,2240,2235,2240,2235,75
|
|
20231122,135700,16828845,2240,2240,2240,2240,0
|
|
20231122,135600,16828845,2240,2240,2240,2240,0
|
|
20231122,135500,16828845,2240,2240,2240,2240,0
|
|
20231122,135400,16828845,2240,2230,2240,2230,2
|
|
20231122,135300,16824375,2240,2240,2240,2240,0
|
|
20231122,135200,16824375,2240,2235,2240,2235,63
|
|
20231122,135100,16683420,2240,2235,2240,2235,66
|
|
20231122,135000,16535900,2235,2235,2235,2235,0
|
|
20231122,134900,16535900,2235,2235,2235,2235,0
|
|
20231122,134800,16535900,2235,2235,2235,2235,0
|
|
20231122,134700,16535900,2235,2235,2235,2235,0
|
|
20231122,134600,16535900,2235,2235,2235,2235,0
|
|
20231122,134500,16535900,2235,2235,2235,2235,0
|
|
20231122,134400,16535900,2235,2235,2235,2235,0
|
|
20231122,134300,16535900,2235,2230,2235,2230,13
|
|
20231122,134200,16506875,2235,2235,2235,2235,5
|
|
20231122,134100,16495700,2235,2235,2235,2235,0
|
|
20231122,134000,16495700,2235,2235,2235,2235,0
|
|
20231122,133900,16495700,2235,2235,2235,2235,0
|
|
20231122,133800,16495700,2235,2235,2235,2235,0
|
|
20231122,133700,16495700,2235,2235,2235,2235,0
|
|
20231122,133600,16495700,2235,2235,2235,2235,0
|
|
20231122,133500,16495700,2235,2230,2235,2230,4
|
|
20231122,133400,16486765,2230,2230,2230,2230,5
|
|
20231122,133300,16475615,2235,2235,2235,2235,0
|
|
20231122,133200,16475615,2235,2235,2235,2235,0
|
|
20231122,133100,16475615,2235,2235,2235,2235,0
|
|
20231122,133000,16475615,2235,2235,2235,2235,0
|
|
20231122,132900,16475615,2235,2235,2235,2235,0
|
|
20231122,132800,16475615,2235,2235,2235,2235,0
|
|
20231122,132700,16475615,2235,2235,2235,2235,0
|
|
20231122,132600,16475615,2235,2235,2235,2230,19
|
|
20231122,132500,16433180,2235,2235,2235,2235,0
|
|
20231122,132400,16433180,2235,2235,2235,2235,0
|
|
20231122,132300,16433180,2235,2235,2235,2235,40
|
|
20231122,132200,16343780,2235,2235,2235,2235,0
|
|
20231122,132100,16343780,2235,2235,2235,2235,0
|
|
20231122,132000,16343780,2235,2235,2235,2235,0
|
|
20231122,131900,16343780,2235,2235,2235,2235,0
|
|
20231122,131800,16343780,2235,2235,2235,2235,0
|
|
20231122,131700,16343780,2235,2235,2235,2235,0
|
|
20231122,131600,16343780,2235,2235,2235,2235,0
|
|
20231122,131500,16343780,2235,2235,2235,2235,0
|
|
20231122,131400,16343780,2235,2230,2235,2230,32
|
|
20231122,131300,16272265,2225,2220,2225,2210,600
|
|
20231122,131200,14942150,2225,2225,2225,2225,0
|
|
20231122,131100,14942150,2225,2225,2225,2225,0
|
|
20231122,131000,14942150,2225,2225,2225,2225,0
|
|
20231122,130900,14942150,2225,2225,2225,2225,0
|
|
20231122,130800,14942150,2225,2225,2225,2225,15
|
|
20231122,130700,14908775,2220,2220,2220,2220,16
|
|
20231122,130600,14873255,2225,2225,2225,2225,0
|
|
20231122,130500,14873255,2225,2225,2225,2225,0
|
|
20231122,130400,14873255,2225,2220,2225,2220,39
|
|
20231122,130300,14786565,2225,2225,2225,2225,0
|
|
20231122,130200,14786565,2225,2225,2225,2225,0
|
|
20231122,130100,14786565,2225,2225,2225,2225,6
|
|
20231122,130000,14773215,2225,2225,2225,2225,0
|
|
20231122,125900,14773215,2225,2225,2225,2225,0
|
|
20231122,125800,14773215,2225,2225,2225,2225,5
|
|
20231122,125700,14762090,2225,2225,2225,2225,1
|
|
20231122,125600,14759865,2225,2225,2225,2225,0
|
|
20231122,125500,14759865,2225,2225,2225,2225,0
|
|
20231122,125400,14759865,2225,2230,2230,2225,684
|
|
20231122,125300,13237940,2235,2235,2235,2235,0
|
|
20231122,125200,13237940,2235,2235,2235,2235,0
|
|
20231122,125100,13237940,2235,2230,2235,2230,6
|
|
20231122,125000,13224555,2230,2230,2230,2230,5
|
|
20231122,124900,13213405,2230,2230,2230,2230,0
|
|
20231122,124800,13213405,2230,2230,2230,2230,0
|
|
20231122,124700,13213405,2230,2230,2230,2230,0
|
|
20231122,124600,13213405,2230,2230,2230,2230,3
|
|
20231122,124500,13206715,2230,2230,2230,2230,22
|
|
20231122,124400,13157655,2235,2235,2235,2235,2
|
|
20231122,124300,13153185,2230,2230,2230,2230,0
|
|
20231122,124200,13153185,2230,2230,2230,2230,39
|
|
20231122,124100,13066215,2230,2230,2230,2230,453
|
|
20231122,124000,12056025,2230,2230,2230,2230,0
|
|
20231122,123900,12056025,2230,2230,2230,2230,12
|
|
20231122,123800,12029265,2230,2230,2230,2230,0
|
|
20231122,123700,12029265,2230,2230,2230,2230,0
|
|
20231122,123600,12029265,2230,2230,2230,2230,0
|
|
20231122,123500,12029265,2230,2230,2230,2230,0
|
|
20231122,123400,12029265,2230,2230,2230,2230,0
|
|
20231122,123300,12029265,2230,2230,2230,2230,0
|
|
20231122,123200,12029265,2230,2230,2230,2230,0
|
|
20231122,123100,12029265,2230,2230,2230,2230,0
|
|
20231122,123000,12029265,2230,2230,2230,2230,0
|
|
20231122,122900,12029265,2230,2225,2230,2225,2
|
|
20231122,122800,12024810,2230,2230,2230,2230,0
|
|
20231122,122700,12024810,2230,2225,2230,2225,21
|
|
20231122,122600,11978035,2230,2230,2230,2230,0
|
|
20231122,122500,11978035,2230,2230,2230,2230,0
|
|
20231122,122400,11978035,2230,2230,2230,2230,0
|
|
20231122,122300,11978035,2230,2230,2230,2230,0
|
|
20231122,122200,11978035,2230,2230,2230,2230,0
|
|
20231122,122100,11978035,2230,2230,2230,2230,6
|
|
20231122,122000,11964655,2230,2230,2230,2230,0
|
|
20231122,121900,11964655,2230,2230,2230,2230,0
|
|
20231122,121800,11964655,2230,2230,2230,2230,0
|
|
20231122,121700,11964655,2230,2230,2230,2230,0
|
|
20231122,121600,11964655,2230,2230,2230,2230,6
|
|
20231122,121500,11951275,2230,2230,2230,2230,27
|
|
20231122,121400,11891065,2230,2230,2230,2230,0
|
|
20231122,121300,11891065,2230,2230,2230,2230,0
|
|
20231122,121200,11891065,2230,2230,2230,2230,0
|
|
20231122,121100,11891065,2230,2230,2230,2230,0
|
|
20231122,121000,11891065,2230,2230,2230,2230,0
|
|
20231122,120900,11891065,2230,2230,2230,2230,0
|
|
20231122,120800,11891065,2230,2230,2230,2230,0
|
|
20231122,120700,11891065,2230,2230,2230,2230,0
|
|
20231122,120600,11891065,2230,2230,2230,2230,0
|
|
20231122,120500,11891065,2230,2230,2230,2230,0
|
|
20231122,120400,11891065,2230,2230,2230,2230,20
|
|
20231122,120300,11846465,2230,2230,2230,2230,0
|
|
20231122,120200,11846465,2230,2230,2230,2230,0
|
|
20231122,120100,11846465,2230,2230,2230,2230,0
|
|
20231122,120000,11846465,2230,2230,2230,2230,0
|
|
20231122,115900,11846465,2230,2230,2230,2230,0
|
|
20231122,115800,11846465,2230,2230,2230,2230,0
|
|
20231122,115700,11846465,2230,2230,2230,2230,0
|
|
20231122,115600,11846465,2230,2230,2230,2230,0
|
|
20231122,115500,11846465,2230,2225,2230,2225,51
|
|
20231122,115400,11732985,2225,2225,2225,2215,932
|
|
20231122,115300,9663480,2225,2225,2225,2225,0
|
|
20231122,115200,9663480,2225,2225,2225,2225,1
|
|
20231122,115100,9661255,2225,2230,2230,2225,11
|
|
20231122,115000,9636755,2230,2230,2230,2230,0
|
|
20231122,114900,9636755,2230,2230,2230,2230,0
|
|
20231122,114800,9636755,2230,2230,2230,2230,0
|
|
20231122,114700,9636755,2230,2230,2230,2230,0
|
|
20231122,114600,9636755,2230,2230,2230,2230,5
|
|
20231122,114500,9625605,2230,2230,2230,2230,0
|
|
20231122,114400,9625605,2230,2230,2230,2230,0
|
|
20231122,114300,9625605,2230,2230,2230,2230,0
|
|
20231122,114200,9625605,2230,2230,2230,2230,0
|
|
20231122,114100,9625605,2230,2230,2230,2230,1
|
|
20231122,114000,9623375,2230,2230,2230,2230,0
|
|
20231122,113900,9623375,2230,2230,2230,2230,0
|
|
20231122,113800,9623375,2230,2230,2230,2230,0
|
|
20231122,113700,9623375,2230,2230,2230,2230,0
|
|
20231122,113600,9623375,2230,2230,2230,2230,0
|
|
20231122,113500,9623375,2230,2230,2230,2230,0
|
|
20231122,113400,9623375,2230,2230,2230,2230,0
|
|
20231122,113300,9623375,2230,2230,2230,2230,0
|
|
20231122,113200,9623375,2230,2230,2230,2230,0
|
|
20231122,113100,9623375,2230,2230,2230,2230,0
|
|
20231122,113000,9623375,2230,2230,2230,2230,0
|
|
20231122,112900,9623375,2230,2230,2230,2230,0
|
|
20231122,112800,9623375,2230,2230,2230,2230,0
|
|
20231122,112700,9623375,2230,2230,2230,2230,0
|
|
20231122,112600,9623375,2230,2230,2230,2230,0
|
|
20231122,112500,9623375,2230,2230,2230,2230,130
|
|
20231122,112400,9333475,2230,2230,2230,2230,0
|
|
20231122,112300,9333475,2230,2230,2230,2230,0
|
|
20231122,112200,9333475,2230,2230,2230,2230,0
|
|
20231122,112100,9333475,2230,2230,2230,2230,0
|
|
20231122,112000,9333475,2230,2230,2230,2230,0
|
|
20231122,111900,9333475,2230,2230,2230,2230,0
|
|
20231122,111800,9333475,2230,2230,2230,2230,0
|
|
20231122,111700,9333475,2230,2230,2230,2230,0
|
|
20231122,111600,9333475,2230,2220,2230,2220,13
|
|
20231122,111500,9304595,2225,2225,2225,2225,3
|
|
20231122,111400,9297920,2230,2230,2230,2230,0
|
|
20231122,111300,9297920,2230,2230,2230,2230,0
|
|
20231122,111200,9297920,2230,2230,2230,2230,0
|
|
20231122,111100,9297920,2230,2230,2230,2230,0
|
|
20231122,111000,9297920,2230,2230,2230,2230,0
|
|
20231122,110900,9297920,2230,2230,2230,2230,0
|
|
20231122,110800,9297920,2230,2230,2230,2230,0
|
|
20231122,110700,9297920,2230,2230,2230,2230,0
|
|
20231122,110600,9297920,2230,2230,2230,2230,0
|
|
20231122,110500,9297920,2230,2230,2230,2230,0
|
|
20231122,110400,9297920,2230,2230,2230,2230,150
|
|
20231122,110300,8963420,2230,2230,2230,2230,0
|
|
20231122,110200,8963420,2230,2230,2230,2230,0
|
|
20231122,110100,8963420,2230,2230,2230,2230,0
|
|
20231122,110000,8963420,2230,2230,2230,2230,0
|
|
20231122,105900,8963420,2230,2230,2230,2230,0
|
|
20231122,105800,8963420,2230,2230,2230,2225,104
|
|
20231122,105700,8731980,2225,2225,2225,2225,3
|
|
20231122,105600,8725305,2230,2230,2230,2230,0
|
|
20231122,105500,8725305,2230,2230,2230,2230,0
|
|
20231122,105400,8725305,2230,2230,2230,2230,0
|
|
20231122,105300,8725305,2230,2230,2230,2230,0
|
|
20231122,105200,8725305,2230,2230,2230,2230,0
|
|
20231122,105100,8725305,2230,2230,2230,2230,5
|
|
20231122,105000,8714155,2230,2230,2230,2230,5
|
|
20231122,104900,8703005,2230,2230,2230,2230,0
|
|
20231122,104800,8703005,2230,2230,2230,2230,0
|
|
20231122,104700,8703005,2230,2230,2230,2230,0
|
|
20231122,104600,8703005,2230,2230,2230,2230,0
|
|
20231122,104500,8703005,2230,2230,2230,2230,0
|
|
20231122,104400,8703005,2230,2230,2230,2230,0
|
|
20231122,104300,8703005,2230,2230,2230,2230,0
|
|
20231122,104200,8703005,2230,2230,2230,2230,0
|
|
20231122,104100,8703005,2230,2230,2230,2230,1
|
|
20231122,104000,8700775,2225,2210,2225,2210,5
|
|
20231122,103900,8689710,2230,2230,2230,2230,0
|
|
20231122,103800,8689710,2230,2230,2230,2230,0
|
|
20231122,103700,8689710,2230,2230,2230,2230,0
|
|
20231122,103600,8689710,2230,2230,2230,2230,0
|
|
20231122,103500,8689710,2230,2230,2230,2230,0
|
|
20231122,103400,8689710,2230,2230,2230,2230,0
|
|
20231122,103300,8689710,2230,2230,2230,2230,0
|
|
20231122,103200,8689710,2230,2230,2230,2230,0
|
|
20231122,103100,8689710,2230,2230,2230,2230,0
|
|
20231122,103000,8689710,2230,2230,2230,2230,0
|
|
20231122,102900,8689710,2230,2230,2230,2230,0
|
|
20231122,102800,8689710,2230,2230,2230,2230,0
|
|
20231122,102700,8689710,2230,2230,2230,2230,0
|
|
20231122,102600,8689710,2230,2230,2230,2230,0
|
|
20231122,102500,8689710,2230,2230,2230,2230,0
|
|
20231122,102400,8689710,2230,2230,2230,2230,0
|
|
20231122,102300,8689710,2230,2230,2230,2230,0
|
|
20231122,102200,8689710,2230,2230,2230,2230,0
|
|
20231122,102100,8689710,2230,2230,2230,2230,0
|
|
20231122,102000,8689710,2230,2230,2230,2230,0
|
|
20231122,101900,8689710,2230,2230,2230,2230,0
|
|
20231122,101800,8689710,2230,2230,2230,2230,0
|
|
20231122,101700,8689710,2230,2230,2230,2230,0
|
|
20231122,101600,8689710,2230,2230,2230,2230,0
|
|
20231122,101500,8689710,2230,2230,2230,2230,0
|
|
20231122,101400,8689710,2230,2230,2230,2230,0
|
|
20231122,101300,8689710,2230,2230,2230,2230,0
|
|
20231122,101200,8689710,2230,2230,2230,2230,0
|
|
20231122,101100,8689710,2230,2230,2230,2230,0
|
|
20231122,101000,8689710,2230,2225,2230,2225,27
|
|
20231122,100900,8629505,2230,2230,2230,2230,0
|
|
20231122,100800,8629505,2230,2230,2230,2230,0
|
|
20231122,100700,8629505,2230,2230,2230,2230,0
|
|
20231122,100600,8629505,2230,2230,2230,2230,0
|
|
20231122,100500,8629505,2230,2220,2230,2220,385
|
|
20231122,100400,7772890,2215,2225,2225,2215,511
|
|
20231122,100300,6640915,2225,2225,2225,2225,0
|
|
20231122,100200,6640915,2225,2225,2225,2225,1
|
|
20231122,100100,6638690,2230,2230,2230,2230,0
|
|
20231122,100000,6638690,2230,2230,2230,2230,0
|
|
20231122,095900,6638690,2230,2230,2230,2230,0
|
|
20231122,095800,6638690,2230,2230,2230,2230,0
|
|
20231122,095700,6638690,2230,2230,2230,2230,0
|
|
20231122,095600,6638690,2230,2230,2230,2230,0
|
|
20231122,095500,6638690,2230,2230,2230,2230,0
|
|
20231122,095400,6638690,2230,2230,2230,2230,0
|
|
20231122,095300,6638690,2230,2230,2230,2230,60
|
|
20231122,095200,6504890,2230,2230,2230,2230,0
|
|
20231122,095100,6504890,2230,2230,2230,2230,0
|
|
20231122,095000,6504890,2230,2230,2230,2230,24
|
|
20231122,094900,6451370,2230,2230,2230,2230,0
|
|
20231122,094800,6451370,2230,2210,2230,2210,5
|
|
20231122,094700,6440270,2230,2220,2230,2220,101
|
|
20231122,094600,6216040,2230,2230,2230,2230,0
|
|
20231122,094500,6216040,2230,2215,2230,2215,4
|
|
20231122,094400,6207155,2220,2220,2220,2220,500
|
|
20231122,094300,5097155,2230,2230,2230,2230,0
|
|
20231122,094200,5097155,2230,2230,2230,2230,0
|
|
20231122,094100,5097155,2230,2230,2230,2230,0
|
|
20231122,094000,5097155,2230,2230,2230,2230,0
|
|
20231122,093900,5097155,2230,2230,2230,2230,0
|
|
20231122,093800,5097155,2230,2230,2230,2230,0
|
|
20231122,093700,5097155,2230,2230,2230,2230,2
|
|
20231122,093600,5092695,2230,2230,2230,2230,0
|
|
20231122,093500,5092695,2230,2230,2230,2230,0
|
|
20231122,093400,5092695,2230,2230,2230,2230,0
|
|
20231122,093300,5092695,2230,2230,2230,2230,0
|
|
20231122,093200,5092695,2230,2230,2230,2230,0
|
|
20231122,093100,5092695,2230,2230,2230,2230,1
|
|
20231122,093000,5090465,2230,2230,2230,2230,0
|
|
20231122,092900,5090465,2230,2230,2230,2230,0
|
|
20231122,092800,5090465,2230,2230,2230,2230,0
|
|
20231122,092700,5090465,2230,2230,2230,2230,0
|
|
20231122,092600,5090465,2230,2230,2230,2230,0
|
|
20231122,092500,5090465,2230,2230,2230,2230,0
|
|
20231122,092400,5090465,2230,2225,2230,2225,6
|
|
20231122,092300,5077110,2230,2230,2230,2230,0
|
|
20231122,092200,5077110,2230,2230,2230,2230,0
|
|
20231122,092100,5077110,2230,2230,2230,2230,0
|
|
20231122,092000,5077110,2230,2230,2230,2230,0
|
|
20231122,091900,5077110,2230,2230,2230,2230,0
|
|
20231122,091800,5077110,2230,2230,2230,2230,0
|
|
20231122,091700,5077110,2230,2230,2230,2230,0
|
|
20231122,091600,5077110,2230,2230,2230,2230,0
|
|
20231122,091500,5077110,2230,2230,2230,2230,1
|
|
20231122,091400,5074880,2225,2220,2225,2215,546
|
|
20231122,091300,3862715,2225,2225,2225,2225,13
|
|
20231122,091200,3833790,2235,2235,2235,2235,0
|
|
20231122,091100,3833790,2235,2235,2235,2235,0
|
|
20231122,091000,3833790,2235,2235,2235,2235,0
|
|
20231122,090900,3833790,2235,2235,2235,2235,0
|
|
20231122,090800,3833790,2235,2235,2235,2235,0
|
|
20231122,090700,3833790,2235,2235,2235,2235,4
|
|
20231122,090600,3824850,2235,2220,2235,2220,501
|
|
20231122,090500,2710230,2220,2220,2220,2220,0
|
|
20231122,090400,2710230,2220,2220,2220,2220,1
|
|
20231122,090300,2708010,2215,2215,2215,2215,0
|
|
20231122,090200,2708010,2215,2215,2215,2215,0
|
|
20231122,090100,2708010,2215,2215,2215,2215,0
|
|
20231122,090000,2708010,2215,2235,2235,2215,1214
|