607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190400,567203195,2200,2200,2200,2200,6644
|
|
20231122,190300,567203195,2200,2200,2200,2200,0
|
|
20231122,190200,567203195,2200,2200,2200,2200,0
|
|
20231122,190100,567203195,2200,2200,2200,2200,0
|
|
20231122,190000,567203195,2200,2200,2200,2200,0
|
|
20231122,185900,567203195,2200,2200,2200,2200,0
|
|
20231122,185800,567203195,2200,2200,2200,2200,0
|
|
20231122,185700,567203195,2200,2200,2200,2200,0
|
|
20231122,185600,567203195,2200,2200,2200,2200,0
|
|
20231122,185500,567203195,2200,2200,2200,2200,0
|
|
20231122,185400,567203195,2200,2200,2200,2200,0
|
|
20231122,185300,567203195,2200,2200,2200,2200,0
|
|
20231122,185200,567203195,2200,2200,2200,2200,0
|
|
20231122,185100,567203195,2200,2200,2200,2200,0
|
|
20231122,185000,567203195,2200,2200,2200,2200,0
|
|
20231122,184900,567203195,2200,2200,2200,2200,0
|
|
20231122,184800,567203195,2200,2200,2200,2200,0
|
|
20231122,184700,567203195,2200,2200,2200,2200,0
|
|
20231122,184600,567203195,2200,2200,2200,2200,0
|
|
20231122,184500,567203195,2200,2200,2200,2200,0
|
|
20231122,184400,567203195,2200,2200,2200,2200,0
|
|
20231122,184300,567203195,2200,2200,2200,2200,0
|
|
20231122,184200,567203195,2200,2200,2200,2200,0
|
|
20231122,184100,567203195,2200,2200,2200,2200,0
|
|
20231122,184000,567203195,2200,2200,2200,2200,0
|
|
20231122,183900,567203195,2200,2200,2200,2200,0
|
|
20231122,183800,567203195,2200,2200,2200,2200,0
|
|
20231122,183700,567203195,2200,2200,2200,2200,0
|
|
20231122,183600,567203195,2200,2200,2200,2200,0
|
|
20231122,183500,567203195,2200,2200,2200,2200,0
|
|
20231122,183400,567203195,2200,2200,2200,2200,6644
|
|
20231122,183300,567203195,2200,2200,2200,2200,0
|
|
20231122,183200,567203195,2200,2200,2200,2200,0
|
|
20231122,183100,567203195,2200,2200,2200,2200,0
|
|
20231122,183000,567203195,2200,2200,2200,2200,0
|
|
20231122,182900,567203195,2200,2200,2200,2200,0
|
|
20231122,182800,567203195,2200,2200,2200,2200,0
|
|
20231122,182700,567203195,2200,2200,2200,2200,0
|
|
20231122,182600,567203195,2200,2200,2200,2200,0
|
|
20231122,182500,567203195,2200,2200,2200,2200,0
|
|
20231122,182400,567203195,2200,2200,2200,2200,0
|
|
20231122,182300,567203195,2200,2200,2200,2200,0
|
|
20231122,182200,567203195,2200,2200,2200,2200,0
|
|
20231122,182100,567203195,2200,2200,2200,2200,0
|
|
20231122,182000,567203195,2200,2200,2200,2200,0
|
|
20231122,181900,567203195,2200,2200,2200,2200,0
|
|
20231122,181800,567203195,2200,2200,2200,2200,0
|
|
20231122,181700,567203195,2200,2200,2200,2200,0
|
|
20231122,181600,567203195,2200,2200,2200,2200,0
|
|
20231122,181500,567203195,2200,2200,2200,2200,0
|
|
20231122,181400,567203195,2200,2200,2200,2200,0
|
|
20231122,181300,567203195,2200,2200,2200,2200,0
|
|
20231122,181200,567203195,2200,2200,2200,2200,0
|
|
20231122,181100,567203195,2200,2200,2200,2200,0
|
|
20231122,181000,567203195,2200,2200,2200,2200,0
|
|
20231122,180900,567203195,2200,2200,2200,2200,0
|
|
20231122,180800,567203195,2200,2200,2200,2200,0
|
|
20231122,180700,567203195,2200,2200,2200,2200,0
|
|
20231122,180600,567203195,2200,2200,2200,2200,0
|
|
20231122,180500,567203195,2200,2200,2200,2200,0
|
|
20231122,180400,567203195,2200,2200,2200,2200,6644
|
|
20231122,180300,567203195,2200,2200,2200,2200,0
|
|
20231122,180200,567203195,2200,2200,2200,2200,0
|
|
20231122,180100,567203195,2200,2200,2200,2200,0
|
|
20231122,180000,567203195,2200,2200,2200,2200,0
|
|
20231122,175900,567203195,2200,2200,2200,2200,0
|
|
20231122,175800,567203195,2200,2200,2200,2200,0
|
|
20231122,175700,567203195,2200,2200,2200,2200,0
|
|
20231122,175600,567203195,2200,2200,2200,2200,0
|
|
20231122,175500,567203195,2200,2200,2200,2200,0
|
|
20231122,175400,567203195,2200,2200,2200,2200,0
|
|
20231122,175300,567203195,2200,2200,2200,2200,0
|
|
20231122,175200,567203195,2200,2200,2200,2200,0
|
|
20231122,175100,567203195,2200,2200,2200,2200,0
|
|
20231122,175000,567203195,2200,2200,2200,2200,0
|
|
20231122,174900,567203195,2200,2200,2200,2200,0
|
|
20231122,174800,567203195,2200,2200,2200,2200,0
|
|
20231122,174700,567203195,2200,2200,2200,2200,0
|
|
20231122,174600,567203195,2200,2200,2200,2200,0
|
|
20231122,174500,567203195,2200,2200,2200,2200,0
|
|
20231122,174400,567203195,2200,2200,2200,2200,0
|
|
20231122,174300,567203195,2200,2200,2200,2200,0
|
|
20231122,174200,567203195,2200,2200,2200,2200,0
|
|
20231122,174100,567203195,2200,2200,2200,2200,0
|
|
20231122,174000,567203195,2200,2200,2200,2200,0
|
|
20231122,173900,567203195,2200,2200,2200,2200,0
|
|
20231122,173800,567203195,2200,2200,2200,2200,0
|
|
20231122,173700,567203195,2200,2200,2200,2200,0
|
|
20231122,173600,567203195,2200,2200,2200,2200,0
|
|
20231122,173500,567203195,2200,2200,2200,2200,0
|
|
20231122,173400,567203195,2200,2200,2200,2200,6644
|
|
20231122,173300,567203195,2200,2200,2200,2200,0
|
|
20231122,173200,567203195,2200,2200,2200,2200,0
|
|
20231122,173100,567203195,2200,2200,2200,2200,0
|
|
20231122,173000,567203195,2200,2200,2200,2200,0
|
|
20231122,172900,567203195,2200,2200,2200,2200,0
|
|
20231122,172800,567203195,2200,2200,2200,2200,0
|
|
20231122,172700,567203195,2200,2200,2200,2200,0
|
|
20231122,172600,567203195,2200,2200,2200,2200,0
|
|
20231122,172500,567203195,2200,2200,2200,2200,0
|
|
20231122,172400,567203195,2200,2200,2200,2200,0
|
|
20231122,172300,567203195,2200,2200,2200,2200,0
|
|
20231122,172200,567203195,2200,2200,2200,2200,0
|
|
20231122,172100,567203195,2200,2200,2200,2200,0
|
|
20231122,172000,567203195,2200,2200,2200,2200,0
|
|
20231122,171900,567203195,2200,2200,2200,2200,0
|
|
20231122,171800,567203195,2200,2200,2200,2200,0
|
|
20231122,171700,567203195,2200,2200,2200,2200,0
|
|
20231122,171600,567203195,2200,2200,2200,2200,0
|
|
20231122,171500,567203195,2200,2200,2200,2200,0
|
|
20231122,171400,567203195,2200,2200,2200,2200,0
|
|
20231122,171300,567203195,2200,2200,2200,2200,0
|
|
20231122,171200,567203195,2200,2200,2200,2200,0
|
|
20231122,171100,567203195,2200,2200,2200,2200,0
|
|
20231122,171000,567203195,2200,2200,2200,2200,0
|
|
20231122,170900,567203195,2200,2200,2200,2200,0
|
|
20231122,170800,567203195,2200,2200,2200,2200,0
|
|
20231122,170700,567203195,2200,2200,2200,2200,0
|
|
20231122,170600,567203195,2200,2200,2200,2200,0
|
|
20231122,170500,567203195,2200,2200,2200,2200,0
|
|
20231122,170400,567203195,2200,2200,2200,2200,6644
|
|
20231122,170300,567203195,2200,2200,2200,2200,0
|
|
20231122,170200,567203195,2200,2200,2200,2200,0
|
|
20231122,170100,567203195,2200,2200,2200,2200,0
|
|
20231122,170000,567203195,2200,2200,2200,2200,0
|
|
20231122,165900,567203195,2200,2200,2200,2200,0
|
|
20231122,165800,567203195,2200,2200,2200,2200,0
|
|
20231122,165700,567203195,2200,2200,2200,2200,0
|
|
20231122,165600,567203195,2200,2200,2200,2200,0
|
|
20231122,165500,567203195,2200,2200,2200,2200,0
|
|
20231122,165400,567203195,2200,2200,2200,2200,0
|
|
20231122,165300,567203195,2200,2200,2200,2200,0
|
|
20231122,165200,567203195,2200,2200,2200,2200,0
|
|
20231122,165100,567203195,2200,2200,2200,2200,0
|
|
20231122,165000,567203195,2200,2200,2200,2200,0
|
|
20231122,164900,567203195,2200,2200,2200,2200,0
|
|
20231122,164800,567203195,2200,2200,2200,2200,0
|
|
20231122,164700,567203195,2200,2200,2200,2200,0
|
|
20231122,164600,567203195,2200,2200,2200,2200,0
|
|
20231122,164500,567203195,2200,2200,2200,2200,0
|
|
20231122,164400,567203195,2200,2200,2200,2200,0
|
|
20231122,164300,567203195,2200,2200,2200,2200,0
|
|
20231122,164200,567203195,2200,2200,2200,2200,0
|
|
20231122,164100,567203195,2200,2200,2200,2200,0
|
|
20231122,164000,567203195,2200,2200,2200,2200,0
|
|
20231122,163900,567203195,2200,2200,2200,2200,0
|
|
20231122,163800,567203195,2200,2200,2200,2200,0
|
|
20231122,163700,567203195,2200,2200,2200,2200,0
|
|
20231122,163600,567203195,2200,2200,2200,2200,0
|
|
20231122,163500,567203195,2200,2200,2200,2200,0
|
|
20231122,163400,567203195,2200,2200,2200,2200,6644
|
|
20231122,163300,567203195,2200,2200,2200,2200,0
|
|
20231122,163200,567203195,2200,2200,2200,2200,0
|
|
20231122,163100,567203195,2200,2200,2200,2200,0
|
|
20231122,163000,567203195,2200,2200,2200,2200,0
|
|
20231122,162900,567203195,2200,2200,2200,2200,0
|
|
20231122,162800,567203195,2200,2200,2200,2200,0
|
|
20231122,162700,567203195,2200,2200,2200,2200,0
|
|
20231122,162600,567203195,2200,2200,2200,2200,0
|
|
20231122,162500,567203195,2200,2200,2200,2200,0
|
|
20231122,162400,567203195,2200,2200,2200,2200,0
|
|
20231122,162300,567203195,2200,2200,2200,2200,0
|
|
20231122,162200,567203195,2200,2200,2200,2200,0
|
|
20231122,162100,567203195,2200,2200,2200,2200,0
|
|
20231122,162000,567203195,2200,2200,2200,2200,0
|
|
20231122,161900,567203195,2200,2200,2200,2200,0
|
|
20231122,161800,567203195,2200,2200,2200,2200,0
|
|
20231122,161700,567203195,2200,2200,2200,2200,0
|
|
20231122,161600,567203195,2200,2200,2200,2200,0
|
|
20231122,161500,567203195,2200,2200,2200,2200,0
|
|
20231122,161400,567203195,2200,2200,2200,2200,0
|
|
20231122,161300,567203195,2200,2200,2200,2200,0
|
|
20231122,161200,567203195,2200,2200,2200,2200,0
|
|
20231122,161100,567203195,2200,2200,2200,2200,0
|
|
20231122,161000,567203195,2200,2200,2200,2200,0
|
|
20231122,160900,567203195,2200,2200,2200,2200,0
|
|
20231122,160800,567203195,2200,2200,2200,2200,0
|
|
20231122,160700,567203195,2200,2200,2200,2200,0
|
|
20231122,160600,567203195,2200,2200,2200,2200,0
|
|
20231122,160500,567203195,2200,2200,2200,2200,0
|
|
20231122,160400,567203195,2200,2200,2200,2200,6644
|
|
20231122,160300,567203195,2200,2200,2200,2200,0
|
|
20231122,160200,567203195,2200,2200,2200,2200,0
|
|
20231122,160100,567203195,2200,2200,2200,2200,0
|
|
20231122,160000,567203195,2200,2200,2200,2200,0
|
|
20231122,155900,567203195,2200,2200,2200,2200,0
|
|
20231122,155800,567203195,2200,2200,2200,2200,0
|
|
20231122,155700,567203195,2200,2200,2200,2200,0
|
|
20231122,155600,567203195,2200,2200,2200,2200,0
|
|
20231122,155500,567203195,2200,2200,2200,2200,0
|
|
20231122,155400,567203195,2200,2200,2200,2200,0
|
|
20231122,155300,567203195,2200,2200,2200,2200,0
|
|
20231122,155200,567203195,2200,2200,2200,2200,0
|
|
20231122,155100,567203195,2200,2200,2200,2200,0
|
|
20231122,155000,567203195,2200,2200,2200,2200,0
|
|
20231122,154900,567203195,2200,2200,2200,2200,0
|
|
20231122,154800,567203195,2200,2200,2200,2200,0
|
|
20231122,154700,567203195,2200,2200,2200,2200,0
|
|
20231122,154600,567203195,2200,2200,2200,2200,0
|
|
20231122,154500,567203195,2200,2200,2200,2200,0
|
|
20231122,154400,567203195,2200,2200,2200,2200,0
|
|
20231122,154300,567203195,2200,2200,2200,2200,0
|
|
20231122,154200,567203195,2200,2200,2200,2200,0
|
|
20231122,154100,567203195,2200,2200,2200,2200,0
|
|
20231122,154000,567203195,2200,2200,2200,2200,0
|
|
20231122,153900,567203195,2200,2200,2200,2200,0
|
|
20231122,153800,567203195,2200,2200,2200,2200,0
|
|
20231122,153700,567203195,2200,2200,2200,2200,0
|
|
20231122,153600,567203195,2200,2200,2200,2200,0
|
|
20231122,153500,567203195,2200,2200,2200,2200,0
|
|
20231122,153400,567203195,2200,2200,2200,2200,6644
|
|
20231122,153300,567203195,2200,2200,2200,2200,0
|
|
20231122,153200,567203195,2200,2200,2200,2200,0
|
|
20231122,153100,567203195,2200,2200,2200,2200,0
|
|
20231122,153000,567203195,2200,2200,2200,2200,6644
|
|
20231122,152900,552586395,2205,2205,2205,2205,0
|
|
20231122,152800,552586395,2205,2205,2205,2205,0
|
|
20231122,152700,552586395,2205,2205,2205,2205,0
|
|
20231122,152600,552586395,2205,2205,2205,2205,0
|
|
20231122,152500,552586395,2205,2205,2205,2205,0
|
|
20231122,152400,552586395,2205,2205,2205,2205,0
|
|
20231122,152300,552586395,2205,2205,2205,2205,0
|
|
20231122,152200,552586395,2205,2205,2205,2205,0
|
|
20231122,152100,552586395,2205,2205,2205,2205,0
|
|
20231122,152000,552586395,2205,2205,2205,2205,0
|
|
20231122,151900,552586395,2205,2205,2210,2185,367
|
|
20231122,151800,551779665,2205,2180,2205,2175,40149
|
|
20231122,151700,463560205,2180,2180,2180,2180,8
|
|
20231122,151600,463542765,2180,2180,2180,2180,2
|
|
20231122,151500,463538405,2180,2175,2180,2175,1001
|
|
20231122,151400,461361225,2175,2175,2175,2175,10
|
|
20231122,151300,461339475,2180,2180,2185,2180,314
|
|
20231122,151200,460654945,2180,2185,2185,2180,1150
|
|
20231122,151100,458147880,2185,2185,2185,2185,23
|
|
20231122,151000,458097625,2185,2185,2185,2180,3053
|
|
20231122,150900,451442020,2185,2185,2185,2185,0
|
|
20231122,150800,451442020,2185,2185,2185,2185,0
|
|
20231122,150700,451442020,2185,2185,2185,2185,0
|
|
20231122,150600,451442020,2185,2185,2185,2185,0
|
|
20231122,150500,451442020,2185,2185,2185,2185,0
|
|
20231122,150400,451442020,2185,2185,2185,2185,33
|
|
20231122,150300,451369915,2185,2185,2185,2185,0
|
|
20231122,150200,451369915,2185,2185,2185,2185,3
|
|
20231122,150100,451363360,2185,2190,2190,2185,5
|
|
20231122,150000,451352415,2190,2185,2190,2185,310
|
|
20231122,145900,450674965,2190,2190,2190,2190,0
|
|
20231122,145800,450674965,2190,2190,2190,2180,289
|
|
20231122,145700,450044775,2180,2180,2190,2180,1226
|
|
20231122,145600,447372085,2190,2185,2190,2185,201
|
|
20231122,145500,446932400,2185,2185,2185,2185,5
|
|
20231122,145400,446921475,2185,2185,2185,2185,144
|
|
20231122,145300,446606835,2185,2185,2185,2185,884
|
|
20231122,145200,444675295,2185,2185,2185,2180,7661
|
|
20231122,145100,427936805,2190,2190,2190,2190,0
|
|
20231122,145000,427936805,2190,2190,2190,2190,55
|
|
20231122,144900,427816355,2185,2185,2185,2185,4
|
|
20231122,144800,427807615,2185,2185,2185,2185,50
|
|
20231122,144700,427698365,2185,2185,2185,2185,50
|
|
20231122,144600,427589115,2185,2185,2185,2185,100
|
|
20231122,144500,427370615,2190,2190,2190,2190,0
|
|
20231122,144400,427370615,2190,2190,2190,2190,30
|
|
20231122,144300,427304915,2190,2190,2190,2190,0
|
|
20231122,144200,427304915,2190,2190,2190,2190,0
|
|
20231122,144100,427304915,2190,2185,2190,2185,119
|
|
20231122,144000,427044895,2190,2190,2190,2190,0
|
|
20231122,143900,427044895,2190,2190,2190,2190,1
|
|
20231122,143800,427042705,2190,2190,2190,2190,64
|
|
20231122,143700,426902545,2185,2185,2185,2185,94
|
|
20231122,143600,426697155,2190,2190,2190,2190,0
|
|
20231122,143500,426697155,2190,2190,2190,2190,1399
|
|
20231122,143400,423633345,2190,2190,2190,2190,522
|
|
20231122,143300,422490165,2190,2190,2190,2190,34
|
|
20231122,143200,422415705,2190,2190,2190,2190,1
|
|
20231122,143100,422413515,2185,2185,2185,2185,1261
|
|
20231122,143000,419658230,2190,2190,2190,2190,0
|
|
20231122,142900,419658230,2190,2190,2190,2190,1261
|
|
20231122,142800,416896640,2190,2190,2190,2190,0
|
|
20231122,142700,416896640,2190,2185,2190,2185,2427
|
|
20231122,142600,411593640,2190,2190,2190,2190,10
|
|
20231122,142500,411571740,2190,2190,2190,2190,2501
|
|
20231122,142400,406094550,2190,2190,2190,2190,51
|
|
20231122,142300,405982860,2190,2190,2190,2190,0
|
|
20231122,142200,405982860,2190,2190,2190,2190,33
|
|
20231122,142100,405910590,2190,2190,2190,2190,0
|
|
20231122,142000,405910590,2190,2190,2190,2190,0
|
|
20231122,141900,405910590,2190,2190,2190,2185,182
|
|
20231122,141800,405512535,2185,2185,2185,2185,0
|
|
20231122,141700,405512535,2185,2185,2185,2185,98
|
|
20231122,141600,405298405,2185,2185,2185,2185,18
|
|
20231122,141500,405259075,2190,2190,2190,2190,0
|
|
20231122,141400,405259075,2190,2190,2190,2190,845
|
|
20231122,141300,403408525,2190,2190,2190,2190,0
|
|
20231122,141200,403408525,2190,2190,2190,2190,0
|
|
20231122,141100,403408525,2190,2190,2195,2190,9670
|
|
20231122,141000,382230690,2190,2190,2190,2190,10
|
|
20231122,140900,382208790,2190,2190,2190,2190,12
|
|
20231122,140800,382182510,2185,2190,2190,2185,7269
|
|
20231122,140700,366270155,2190,2190,2190,2190,0
|
|
20231122,140600,366270155,2190,2190,2190,2190,100
|
|
20231122,140500,366051155,2190,2190,2190,2190,0
|
|
20231122,140400,366051155,2190,2190,2195,2190,15060
|
|
20231122,140300,333069720,2190,2190,2190,2190,5000
|
|
20231122,140200,322119720,2185,2190,2190,2185,5011
|
|
20231122,140100,311145635,2190,2190,2190,2190,5000
|
|
20231122,140000,300195635,2190,2190,2190,2190,3548
|
|
20231122,135900,292425515,2190,2185,2190,2185,2191
|
|
20231122,135800,287636930,2185,2185,2185,2185,0
|
|
20231122,135700,287636930,2185,2190,2190,2185,969
|
|
20231122,135600,285516615,2190,2175,2190,2175,43819
|
|
20231122,135500,189787245,2175,2175,2175,2175,0
|
|
20231122,135400,189787245,2175,2175,2175,2175,0
|
|
20231122,135300,189787245,2175,2175,2175,2175,0
|
|
20231122,135200,189787245,2175,2175,2175,2175,0
|
|
20231122,135100,189787245,2175,2175,2175,2175,0
|
|
20231122,135000,189787245,2175,2175,2175,2175,11
|
|
20231122,134900,189763320,2175,2175,2175,2175,100
|
|
20231122,134800,189545820,2175,2175,2175,2175,0
|
|
20231122,134700,189545820,2175,2175,2175,2175,15
|
|
20231122,134600,189513195,2175,2175,2175,2175,0
|
|
20231122,134500,189513195,2175,2175,2175,2175,0
|
|
20231122,134400,189513195,2175,2175,2175,2175,0
|
|
20231122,134300,189513195,2175,2175,2175,2175,0
|
|
20231122,134200,189513195,2175,2175,2175,2175,0
|
|
20231122,134100,189513195,2175,2175,2175,2175,0
|
|
20231122,134000,189513195,2175,2175,2175,2175,1
|
|
20231122,133900,189511020,2175,2175,2175,2175,30
|
|
20231122,133800,189445770,2175,2175,2175,2175,0
|
|
20231122,133700,189445770,2175,2175,2175,2175,0
|
|
20231122,133600,189445770,2175,2175,2175,2175,0
|
|
20231122,133500,189445770,2175,2175,2175,2175,270
|
|
20231122,133400,188858520,2175,2175,2175,2175,0
|
|
20231122,133300,188858520,2175,2175,2175,2175,1
|
|
20231122,133200,188856345,2175,2175,2175,2175,0
|
|
20231122,133100,188856345,2175,2175,2175,2175,0
|
|
20231122,133000,188856345,2175,2175,2175,2175,30
|
|
20231122,132900,188791095,2175,2170,2175,2170,27
|
|
20231122,132800,188732420,2175,2175,2175,2175,0
|
|
20231122,132700,188732420,2175,2175,2175,2175,0
|
|
20231122,132600,188732420,2175,2175,2175,2175,0
|
|
20231122,132500,188732420,2175,2175,2175,2175,0
|
|
20231122,132400,188732420,2175,2175,2175,2175,0
|
|
20231122,132300,188732420,2175,2175,2175,2175,0
|
|
20231122,132200,188732420,2175,2175,2175,2175,139
|
|
20231122,132100,188430095,2175,2175,2175,2175,0
|
|
20231122,132000,188430095,2175,2175,2175,2175,50
|
|
20231122,131900,188321345,2175,2175,2175,2175,0
|
|
20231122,131800,188321345,2175,2175,2175,2175,0
|
|
20231122,131700,188321345,2175,2175,2175,2175,0
|
|
20231122,131600,188321345,2175,2175,2175,2175,0
|
|
20231122,131500,188321345,2175,2175,2175,2175,4
|
|
20231122,131400,188312645,2175,2175,2175,2175,1
|
|
20231122,131300,188310470,2170,2170,2170,2170,0
|
|
20231122,131200,188310470,2170,2170,2170,2170,1707
|
|
20231122,131100,184606280,2170,2170,2170,2170,0
|
|
20231122,131000,184606280,2170,2170,2170,2170,0
|
|
20231122,130900,184606280,2170,2170,2170,2170,0
|
|
20231122,130800,184606280,2170,2170,2170,2170,0
|
|
20231122,130700,184606280,2170,2170,2170,2170,0
|
|
20231122,130600,184606280,2170,2170,2170,2170,0
|
|
20231122,130500,184606280,2170,2170,2170,2170,1
|
|
20231122,130400,184604110,2170,2170,2170,2170,10
|
|
20231122,130300,184582410,2170,2170,2170,2170,0
|
|
20231122,130200,184582410,2170,2170,2170,2170,0
|
|
20231122,130100,184582410,2170,2170,2170,2170,0
|
|
20231122,130000,184582410,2170,2170,2170,2170,0
|
|
20231122,125900,184582410,2170,2170,2170,2170,0
|
|
20231122,125800,184582410,2170,2170,2170,2170,0
|
|
20231122,125700,184582410,2170,2170,2170,2170,0
|
|
20231122,125600,184582410,2170,2170,2170,2170,0
|
|
20231122,125500,184582410,2170,2170,2170,2170,0
|
|
20231122,125400,184582410,2170,2170,2170,2170,0
|
|
20231122,125300,184582410,2170,2170,2170,2170,0
|
|
20231122,125200,184582410,2170,2170,2170,2170,0
|
|
20231122,125100,184582410,2170,2170,2170,2170,0
|
|
20231122,125000,184582410,2170,2165,2170,2165,1016
|
|
20231122,124900,182382690,2170,2170,2170,2170,2
|
|
20231122,124800,182378350,2170,2170,2170,2170,0
|
|
20231122,124700,182378350,2170,2170,2170,2170,0
|
|
20231122,124600,182378350,2170,2170,2170,2170,0
|
|
20231122,124500,182378350,2170,2170,2170,2170,0
|
|
20231122,124400,182378350,2170,2170,2170,2170,11
|
|
20231122,124300,182354480,2170,2170,2170,2170,0
|
|
20231122,124200,182354480,2170,2170,2170,2170,32
|
|
20231122,124100,182285040,2175,2165,2175,2165,2914
|
|
20231122,124000,175968750,2165,2165,2165,2165,28
|
|
20231122,123900,175908130,2165,2165,2165,2165,160
|
|
20231122,123800,175561730,2160,2160,2160,2160,94
|
|
20231122,123700,175358690,2160,2160,2160,2160,0
|
|
20231122,123600,175358690,2160,2160,2160,2160,10
|
|
20231122,123500,175337090,2160,2160,2160,2160,0
|
|
20231122,123400,175337090,2160,2160,2160,2160,178
|
|
20231122,123300,174952610,2160,2160,2160,2160,0
|
|
20231122,123200,174952610,2160,2160,2160,2160,94
|
|
20231122,123100,174749570,2170,2160,2170,2155,11299
|
|
20231122,123000,150340980,2165,2165,2165,2165,134
|
|
20231122,122900,150050870,2165,2165,2165,2165,54
|
|
20231122,122800,149933960,2165,2165,2165,2165,0
|
|
20231122,122700,149933960,2165,2165,2165,2165,0
|
|
20231122,122600,149933960,2165,2165,2165,2165,0
|
|
20231122,122500,149933960,2165,2165,2165,2165,284
|
|
20231122,122400,149319100,2165,2165,2165,2165,0
|
|
20231122,122300,149319100,2165,2165,2165,2165,0
|
|
20231122,122200,149319100,2165,2165,2165,2165,94
|
|
20231122,122100,149115590,2170,2170,2170,2170,0
|
|
20231122,122000,149115590,2170,2170,2170,2170,8
|
|
20231122,121900,149098230,2170,2170,2170,2170,0
|
|
20231122,121800,149098230,2170,2165,2170,2165,978
|
|
20231122,121700,146976915,2170,2170,2170,2170,0
|
|
20231122,121600,146976915,2170,2170,2170,2170,0
|
|
20231122,121500,146976915,2170,2170,2170,2170,0
|
|
20231122,121400,146976915,2170,2170,2170,2170,0
|
|
20231122,121300,146976915,2170,2170,2170,2170,0
|
|
20231122,121200,146976915,2170,2170,2170,2170,0
|
|
20231122,121100,146976915,2170,2170,2170,2170,0
|
|
20231122,121000,146976915,2170,2170,2170,2170,57
|
|
20231122,120900,146853225,2170,2170,2170,2170,6
|
|
20231122,120800,146840205,2170,2170,2170,2170,0
|
|
20231122,120700,146840205,2170,2170,2170,2170,0
|
|
20231122,120600,146840205,2170,2170,2170,2170,0
|
|
20231122,120500,146840205,2170,2170,2170,2170,0
|
|
20231122,120400,146840205,2170,2170,2170,2170,1
|
|
20231122,120300,146838035,2165,2165,2165,2165,353
|
|
20231122,120200,146073790,2165,2165,2165,2165,59
|
|
20231122,120100,145946055,2165,2165,2165,2165,558
|
|
20231122,120000,144737985,2165,2165,2165,2165,0
|
|
20231122,115900,144737985,2165,2165,2165,2165,0
|
|
20231122,115800,144737985,2165,2165,2165,2165,0
|
|
20231122,115700,144737985,2165,2165,2165,2165,0
|
|
20231122,115600,144737985,2165,2165,2165,2165,0
|
|
20231122,115500,144737985,2165,2165,2165,2165,94
|
|
20231122,115400,144534475,2170,2170,2170,2170,0
|
|
20231122,115300,144534475,2170,2170,2170,2170,0
|
|
20231122,115200,144534475,2170,2170,2170,2170,0
|
|
20231122,115100,144534475,2170,2170,2170,2170,0
|
|
20231122,115000,144534475,2170,2170,2170,2170,14
|
|
20231122,114900,144504095,2170,2170,2170,2170,1
|
|
20231122,114800,144501925,2165,2165,2165,2165,30
|
|
20231122,114700,144436975,2170,2170,2170,2170,0
|
|
20231122,114600,144436975,2170,2165,2170,2165,240
|
|
20231122,114500,143917365,2165,2165,2165,2165,0
|
|
20231122,114400,143917365,2165,2165,2165,2165,0
|
|
20231122,114300,143917365,2165,2165,2165,2165,0
|
|
20231122,114200,143917365,2165,2165,2165,2165,221
|
|
20231122,114100,143438900,2165,2165,2165,2165,0
|
|
20231122,114000,143438900,2165,2165,2165,2165,0
|
|
20231122,113900,143438900,2165,2165,2165,2165,11
|
|
20231122,113800,143415085,2170,2170,2170,2170,0
|
|
20231122,113700,143415085,2170,2170,2170,2170,0
|
|
20231122,113600,143415085,2170,2170,2170,2170,2
|
|
20231122,113500,143410745,2165,2165,2165,2165,726
|
|
20231122,113400,141838955,2165,2165,2165,2165,0
|
|
20231122,113300,141838955,2165,2165,2165,2165,0
|
|
20231122,113200,141838955,2165,2165,2165,2165,2
|
|
20231122,113100,141834625,2155,2155,2155,2155,0
|
|
20231122,113000,141834625,2155,2155,2155,2155,1
|
|
20231122,112900,141832470,2155,2155,2155,2155,0
|
|
20231122,112800,141832470,2155,2155,2155,2155,265
|
|
20231122,112700,141261395,2160,2160,2160,2160,0
|
|
20231122,112600,141261395,2160,2160,2160,2160,0
|
|
20231122,112500,141261395,2160,2160,2160,2160,94
|
|
20231122,112400,141058355,2165,2165,2165,2165,3
|
|
20231122,112300,141051860,2155,2155,2165,2150,7480
|
|
20231122,112200,124957440,2165,2155,2165,2150,5783
|
|
20231122,112100,112495680,2160,2160,2160,2160,0
|
|
20231122,112000,112495680,2160,2155,2160,2155,1072
|
|
20231122,111900,110185515,2160,2160,2160,2160,0
|
|
20231122,111800,110185515,2160,2160,2160,2160,0
|
|
20231122,111700,110185515,2160,2160,2160,2160,0
|
|
20231122,111600,110185515,2160,2160,2160,2160,929
|
|
20231122,111500,108178875,2160,2160,2160,2160,0
|
|
20231122,111400,108178875,2160,2160,2160,2160,359
|
|
20231122,111300,107403435,2160,2160,2160,2160,0
|
|
20231122,111200,107403435,2160,2160,2160,2160,30
|
|
20231122,111100,107338635,2160,2160,2160,2160,0
|
|
20231122,111000,107338635,2160,2160,2160,2160,5
|
|
20231122,110900,107327835,2160,2160,2160,2160,22
|
|
20231122,110800,107280315,2160,2160,2160,2160,2829
|
|
20231122,110700,101169675,2160,2160,2160,2160,0
|
|
20231122,110600,101169675,2160,2160,2160,2160,1
|
|
20231122,110500,101167515,2160,2160,2160,2160,0
|
|
20231122,110400,101167515,2160,2160,2160,2160,0
|
|
20231122,110300,101167515,2160,2160,2160,2160,0
|
|
20231122,110200,101167515,2160,2160,2160,2160,0
|
|
20231122,110100,101167515,2160,2160,2160,2160,5
|
|
20231122,110000,101156715,2160,2155,2160,2155,161
|
|
20231122,105900,100809660,2160,2160,2160,2160,0
|
|
20231122,105800,100809660,2160,2160,2160,2160,0
|
|
20231122,105700,100809660,2160,2160,2160,2160,0
|
|
20231122,105600,100809660,2160,2160,2160,2160,94
|
|
20231122,105500,100606620,2165,2160,2165,2160,1600
|
|
20231122,105400,97145200,2160,2160,2160,2160,0
|
|
20231122,105300,97145200,2160,2160,2160,2160,0
|
|
20231122,105200,97145200,2160,2160,2160,2160,20
|
|
20231122,105100,97102000,2160,2160,2160,2160,200
|
|
20231122,105000,96670000,2160,2160,2160,2160,1000
|
|
20231122,104900,94510000,2155,2155,2155,2155,0
|
|
20231122,104800,94510000,2155,2155,2155,2155,0
|
|
20231122,104700,94510000,2155,2155,2155,2155,0
|
|
20231122,104600,94510000,2155,2155,2155,2155,74
|
|
20231122,104500,94350530,2165,2165,2165,2165,0
|
|
20231122,104400,94350530,2165,2165,2165,2165,0
|
|
20231122,104300,94350530,2165,2165,2165,2165,0
|
|
20231122,104200,94350530,2165,2165,2165,2165,0
|
|
20231122,104100,94350530,2165,2165,2165,2165,70
|
|
20231122,104000,94198980,2165,2165,2165,2165,20
|
|
20231122,103900,94155680,2160,2160,2160,2160,604
|
|
20231122,103800,92851040,2160,2160,2160,2160,1
|
|
20231122,103700,92848880,2160,2160,2160,2160,3
|
|
20231122,103600,92842400,2160,2160,2160,2160,0
|
|
20231122,103500,92842400,2160,2160,2160,2160,11
|
|
20231122,103400,92818640,2160,2160,2160,2160,0
|
|
20231122,103300,92818640,2160,2160,2160,2160,300
|
|
20231122,103200,92170640,2155,2155,2155,2155,0
|
|
20231122,103100,92170640,2155,2155,2155,2155,0
|
|
20231122,103000,92170640,2155,2155,2155,2155,0
|
|
20231122,102900,92170640,2155,2160,2160,2155,1161
|
|
20231122,102800,89663750,2160,2160,2160,2160,6
|
|
20231122,102700,89650790,2155,2155,2155,2155,0
|
|
20231122,102600,89650790,2155,2155,2155,2155,1963
|
|
20231122,102500,85420525,2155,2155,2155,2155,235
|
|
20231122,102400,84914100,2155,2155,2155,2155,235
|
|
20231122,102300,84407675,2160,2160,2160,2160,0
|
|
20231122,102200,84407675,2160,2160,2160,2160,1715
|
|
20231122,102100,80703275,2160,2160,2160,2160,0
|
|
20231122,102000,80703275,2160,2160,2160,2160,0
|
|
20231122,101900,80703275,2160,2160,2160,2160,11
|
|
20231122,101800,80679515,2165,2165,2165,2165,1
|
|
20231122,101700,80677350,2160,2160,2160,2160,0
|
|
20231122,101600,80677350,2160,2160,2160,2160,859
|
|
20231122,101500,78821910,2160,2160,2160,2160,0
|
|
20231122,101400,78821910,2160,2160,2160,2160,0
|
|
20231122,101300,78821910,2160,2160,2160,2160,101
|
|
20231122,101200,78603750,2160,2160,2160,2160,20
|
|
20231122,101100,78560550,2165,2165,2165,2155,245
|
|
20231122,101000,78032475,2155,2155,2155,2155,94
|
|
20231122,100900,77829905,2165,2165,2165,2165,0
|
|
20231122,100800,77829905,2165,2165,2165,2165,0
|
|
20231122,100700,77829905,2165,2165,2165,2165,0
|
|
20231122,100600,77829905,2165,2165,2165,2165,1
|
|
20231122,100500,77827740,2160,2165,2165,2160,475
|
|
20231122,100400,76801715,2150,2150,2150,2150,235
|
|
20231122,100300,76296465,2160,2155,2160,2150,4448
|
|
20231122,100200,66712385,2160,2160,2160,2160,38
|
|
20231122,100100,66630305,2160,2155,2160,2155,245
|
|
20231122,100000,66102280,2160,2160,2160,2160,40
|
|
20231122,095900,66015880,2160,2160,2160,2155,4587
|
|
20231122,095800,56109135,2160,2160,2160,2160,57
|
|
20231122,095700,55986015,2160,2160,2160,2160,0
|
|
20231122,095600,55986015,2160,2160,2160,2160,0
|
|
20231122,095500,55986015,2160,2160,2160,2160,0
|
|
20231122,095400,55986015,2160,2160,2160,2160,0
|
|
20231122,095300,55986015,2160,2160,2160,2160,725
|
|
20231122,095200,54420015,2160,2160,2160,2160,300
|
|
20231122,095100,53772015,2165,2165,2165,2165,0
|
|
20231122,095000,53772015,2165,2160,2165,2160,101
|
|
20231122,094900,53553820,2160,2160,2160,2160,0
|
|
20231122,094800,53553820,2160,2160,2160,2160,94
|
|
20231122,094700,53350780,2165,2165,2165,2165,113
|
|
20231122,094600,53106135,2165,2165,2165,2165,2560
|
|
20231122,094500,47563735,2165,2165,2165,2165,11
|
|
20231122,094400,47539920,2165,2165,2165,2165,0
|
|
20231122,094300,47539920,2165,2165,2165,2165,188
|
|
20231122,094200,47132900,2165,2165,2165,2165,0
|
|
20231122,094100,47132900,2165,2165,2165,2165,2130
|
|
20231122,094000,42521450,2170,2170,2170,2170,0
|
|
20231122,093900,42521450,2170,2170,2170,2170,1
|
|
20231122,093800,42519280,2170,2170,2170,2170,0
|
|
20231122,093700,42519280,2170,2170,2170,2170,1
|
|
20231122,093600,42517110,2165,2165,2165,2165,0
|
|
20231122,093500,42517110,2165,2165,2165,2165,2075
|
|
20231122,093400,38024735,2170,2170,2170,2170,0
|
|
20231122,093300,38024735,2170,2165,2170,2165,367
|
|
20231122,093200,37230170,2170,2165,2170,2160,53
|
|
20231122,093100,37115445,2170,2170,2170,2170,1
|
|
20231122,093000,37113275,2165,2165,2165,2165,484
|
|
20231122,092900,36065415,2165,2165,2165,2165,0
|
|
20231122,092800,36065415,2165,2160,2165,2160,58
|
|
20231122,092700,35939985,2160,2160,2160,2160,94
|
|
20231122,092600,35736945,2170,2170,2170,2170,0
|
|
20231122,092500,35736945,2170,2160,2170,2160,104
|
|
20231122,092400,35512205,2170,2170,2170,2170,50
|
|
20231122,092300,35403705,2170,2165,2170,2165,95
|
|
20231122,092200,35198025,2160,2160,2160,2160,0
|
|
20231122,092100,35198025,2160,2160,2160,2160,94
|
|
20231122,092000,34994985,2165,2165,2165,2165,3285
|
|
20231122,091900,27882960,2165,2160,2165,2160,104
|
|
20231122,091800,27658270,2165,2165,2165,2165,0
|
|
20231122,091700,27658270,2165,2165,2165,2165,300
|
|
20231122,091600,27008770,2165,2165,2165,2165,10
|
|
20231122,091500,26987120,2165,2165,2165,2165,206
|
|
20231122,091400,26541130,2165,2165,2165,2165,227
|
|
20231122,091300,26049675,2160,2165,2165,2160,228
|
|
20231122,091200,25556195,2160,2165,2165,2160,558
|
|
20231122,091100,24348840,2165,2165,2165,2165,308
|
|
20231122,091000,23682020,2165,2165,2170,2165,999
|
|
20231122,090900,21519020,2160,2160,2165,2160,356
|
|
20231122,090800,20749925,2165,2165,2165,2165,861
|
|
20231122,090700,18885860,2165,2170,2170,2165,189
|
|
20231122,090600,18476670,2160,2160,2160,2160,94
|
|
20231122,090500,18273630,2160,2160,2160,2160,329
|
|
20231122,090400,17562990,2160,2165,2165,2160,282
|
|
20231122,090300,16953635,2165,2165,2165,2165,423
|
|
20231122,090200,16037840,2165,2165,2165,2165,10
|
|
20231122,090100,16016190,2160,2160,2160,2160,0
|
|
20231122,090000,16016190,2160,2160,2180,2160,7380
|