622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191900,625677900,3215,3215,3215,3215,2213
|
|
20231122,191800,625677900,3215,3215,3215,3215,0
|
|
20231122,191700,625677900,3215,3215,3215,3215,0
|
|
20231122,191600,625677900,3215,3215,3215,3215,0
|
|
20231122,191500,625677900,3215,3215,3215,3215,0
|
|
20231122,191400,625677900,3215,3215,3215,3215,0
|
|
20231122,191300,625677900,3215,3215,3215,3215,0
|
|
20231122,191200,625677900,3215,3215,3215,3215,0
|
|
20231122,191100,625677900,3215,3215,3215,3215,0
|
|
20231122,191000,625677900,3215,3215,3215,3215,0
|
|
20231122,190900,625677900,3215,3215,3215,3215,0
|
|
20231122,190800,625677900,3215,3215,3215,3215,0
|
|
20231122,190700,625677900,3215,3215,3215,3215,0
|
|
20231122,190600,625677900,3215,3215,3215,3215,0
|
|
20231122,190500,625677900,3215,3215,3215,3215,0
|
|
20231122,190400,625677900,3215,3215,3215,3215,0
|
|
20231122,190300,625677900,3215,3215,3215,3215,0
|
|
20231122,190200,625677900,3215,3215,3215,3215,0
|
|
20231122,190100,625677900,3215,3215,3215,3215,0
|
|
20231122,190000,625677900,3215,3215,3215,3215,0
|
|
20231122,185900,625677900,3215,3215,3215,3215,0
|
|
20231122,185800,625677900,3215,3215,3215,3215,0
|
|
20231122,185700,625677900,3215,3215,3215,3215,0
|
|
20231122,185600,625677900,3215,3215,3215,3215,0
|
|
20231122,185500,625677900,3215,3215,3215,3215,0
|
|
20231122,185400,625677900,3215,3215,3215,3215,0
|
|
20231122,185300,625677900,3215,3215,3215,3215,0
|
|
20231122,185200,625677900,3215,3215,3215,3215,0
|
|
20231122,185100,625677900,3215,3215,3215,3215,0
|
|
20231122,185000,625677900,3215,3215,3215,3215,0
|
|
20231122,184900,625677900,3215,3215,3215,3215,2213
|
|
20231122,184800,625677900,3215,3215,3215,3215,0
|
|
20231122,184700,625677900,3215,3215,3215,3215,0
|
|
20231122,184600,625677900,3215,3215,3215,3215,0
|
|
20231122,184500,625677900,3215,3215,3215,3215,0
|
|
20231122,184400,625677900,3215,3215,3215,3215,0
|
|
20231122,184300,625677900,3215,3215,3215,3215,0
|
|
20231122,184200,625677900,3215,3215,3215,3215,0
|
|
20231122,184100,625677900,3215,3215,3215,3215,0
|
|
20231122,184000,625677900,3215,3215,3215,3215,0
|
|
20231122,183900,625677900,3215,3215,3215,3215,0
|
|
20231122,183800,625677900,3215,3215,3215,3215,0
|
|
20231122,183700,625677900,3215,3215,3215,3215,0
|
|
20231122,183600,625677900,3215,3215,3215,3215,0
|
|
20231122,183500,625677900,3215,3215,3215,3215,0
|
|
20231122,183400,625677900,3215,3215,3215,3215,0
|
|
20231122,183300,625677900,3215,3215,3215,3215,0
|
|
20231122,183200,625677900,3215,3215,3215,3215,0
|
|
20231122,183100,625677900,3215,3215,3215,3215,0
|
|
20231122,183000,625677900,3215,3215,3215,3215,0
|
|
20231122,182900,625677900,3215,3215,3215,3215,0
|
|
20231122,182800,625677900,3215,3215,3215,3215,0
|
|
20231122,182700,625677900,3215,3215,3215,3215,0
|
|
20231122,182600,625677900,3215,3215,3215,3215,0
|
|
20231122,182500,625677900,3215,3215,3215,3215,0
|
|
20231122,182400,625677900,3215,3215,3215,3215,0
|
|
20231122,182300,625677900,3215,3215,3215,3215,0
|
|
20231122,182200,625677900,3215,3215,3215,3215,0
|
|
20231122,182100,625677900,3215,3215,3215,3215,0
|
|
20231122,182000,625677900,3215,3215,3215,3215,0
|
|
20231122,181900,625677900,3215,3215,3215,3215,2213
|
|
20231122,181800,625677900,3215,3215,3215,3215,0
|
|
20231122,181700,625677900,3215,3215,3215,3215,0
|
|
20231122,181600,625677900,3215,3215,3215,3215,0
|
|
20231122,181500,625677900,3215,3215,3215,3215,0
|
|
20231122,181400,625677900,3215,3215,3215,3215,0
|
|
20231122,181300,625677900,3215,3215,3215,3215,0
|
|
20231122,181200,625677900,3215,3215,3215,3215,0
|
|
20231122,181100,625677900,3215,3215,3215,3215,0
|
|
20231122,181000,625677900,3215,3215,3215,3215,0
|
|
20231122,180900,625677900,3215,3215,3215,3215,0
|
|
20231122,180800,625677900,3215,3215,3215,3215,0
|
|
20231122,180700,625677900,3215,3215,3215,3215,0
|
|
20231122,180600,625677900,3215,3215,3215,3215,0
|
|
20231122,180500,625677900,3215,3215,3215,3215,0
|
|
20231122,180400,625677900,3215,3215,3215,3215,0
|
|
20231122,180300,625677900,3215,3215,3215,3215,0
|
|
20231122,180200,625677900,3215,3215,3215,3215,0
|
|
20231122,180100,625677900,3215,3215,3215,3215,0
|
|
20231122,180000,625677900,3215,3215,3215,3215,0
|
|
20231122,175900,625677900,3215,3215,3215,3215,0
|
|
20231122,175800,625677900,3215,3215,3215,3215,0
|
|
20231122,175700,625677900,3215,3215,3215,3215,0
|
|
20231122,175600,625677900,3215,3215,3215,3215,0
|
|
20231122,175500,625677900,3215,3215,3215,3215,0
|
|
20231122,175400,625677900,3215,3215,3215,3215,0
|
|
20231122,175300,625677900,3215,3215,3215,3215,0
|
|
20231122,175200,625677900,3215,3215,3215,3215,0
|
|
20231122,175100,625677900,3215,3215,3215,3215,0
|
|
20231122,175000,625677900,3215,3215,3215,3215,0
|
|
20231122,174900,625677900,3215,3215,3215,3215,2213
|
|
20231122,174800,625677900,3215,3215,3215,3215,0
|
|
20231122,174700,625677900,3215,3215,3215,3215,0
|
|
20231122,174600,625677900,3215,3215,3215,3215,0
|
|
20231122,174500,625677900,3215,3215,3215,3215,0
|
|
20231122,174400,625677900,3215,3215,3215,3215,0
|
|
20231122,174300,625677900,3215,3215,3215,3215,0
|
|
20231122,174200,625677900,3215,3215,3215,3215,0
|
|
20231122,174100,625677900,3215,3215,3215,3215,0
|
|
20231122,174000,625677900,3215,3215,3215,3215,0
|
|
20231122,173900,625677900,3215,3215,3215,3215,0
|
|
20231122,173800,625677900,3215,3215,3215,3215,0
|
|
20231122,173700,625677900,3215,3215,3215,3215,0
|
|
20231122,173600,625677900,3215,3215,3215,3215,0
|
|
20231122,173500,625677900,3215,3215,3215,3215,0
|
|
20231122,173400,625677900,3215,3215,3215,3215,0
|
|
20231122,173300,625677900,3215,3215,3215,3215,0
|
|
20231122,173200,625677900,3215,3215,3215,3215,0
|
|
20231122,173100,625677900,3215,3215,3215,3215,0
|
|
20231122,173000,625677900,3215,3215,3215,3215,0
|
|
20231122,172900,625677900,3215,3215,3215,3215,0
|
|
20231122,172800,625677900,3215,3215,3215,3215,0
|
|
20231122,172700,625677900,3215,3215,3215,3215,0
|
|
20231122,172600,625677900,3215,3215,3215,3215,0
|
|
20231122,172500,625677900,3215,3215,3215,3215,0
|
|
20231122,172400,625677900,3215,3215,3215,3215,0
|
|
20231122,172300,625677900,3215,3215,3215,3215,0
|
|
20231122,172200,625677900,3215,3215,3215,3215,0
|
|
20231122,172100,625677900,3215,3215,3215,3215,0
|
|
20231122,172000,625677900,3215,3215,3215,3215,0
|
|
20231122,171900,625677900,3215,3215,3215,3215,2213
|
|
20231122,171800,625677900,3215,3215,3215,3215,0
|
|
20231122,171700,625677900,3215,3215,3215,3215,0
|
|
20231122,171600,625677900,3215,3215,3215,3215,0
|
|
20231122,171500,625677900,3215,3215,3215,3215,0
|
|
20231122,171400,625677900,3215,3215,3215,3215,0
|
|
20231122,171300,625677900,3215,3215,3215,3215,0
|
|
20231122,171200,625677900,3215,3215,3215,3215,0
|
|
20231122,171100,625677900,3215,3215,3215,3215,0
|
|
20231122,171000,625677900,3215,3215,3215,3215,0
|
|
20231122,170900,625677900,3215,3215,3215,3215,0
|
|
20231122,170800,625677900,3215,3215,3215,3215,0
|
|
20231122,170700,625677900,3215,3215,3215,3215,0
|
|
20231122,170600,625677900,3215,3215,3215,3215,0
|
|
20231122,170500,625677900,3215,3215,3215,3215,0
|
|
20231122,170400,625677900,3215,3215,3215,3215,0
|
|
20231122,170300,625677900,3215,3215,3215,3215,0
|
|
20231122,170200,625677900,3215,3215,3215,3215,0
|
|
20231122,170100,625677900,3215,3215,3215,3215,0
|
|
20231122,170000,625677900,3215,3215,3215,3215,0
|
|
20231122,165900,625677900,3215,3215,3215,3215,0
|
|
20231122,165800,625677900,3215,3215,3215,3215,0
|
|
20231122,165700,625677900,3215,3215,3215,3215,0
|
|
20231122,165600,625677900,3215,3215,3215,3215,0
|
|
20231122,165500,625677900,3215,3215,3215,3215,0
|
|
20231122,165400,625677900,3215,3215,3215,3215,0
|
|
20231122,165300,625677900,3215,3215,3215,3215,0
|
|
20231122,165200,625677900,3215,3215,3215,3215,0
|
|
20231122,165100,625677900,3215,3215,3215,3215,0
|
|
20231122,165000,625677900,3215,3215,3215,3215,0
|
|
20231122,164900,625677900,3215,3215,3215,3215,2213
|
|
20231122,164800,625677900,3215,3215,3215,3215,0
|
|
20231122,164700,625677900,3215,3215,3215,3215,0
|
|
20231122,164600,625677900,3215,3215,3215,3215,0
|
|
20231122,164500,625677900,3215,3215,3215,3215,0
|
|
20231122,164400,625677900,3215,3215,3215,3215,0
|
|
20231122,164300,625677900,3215,3215,3215,3215,0
|
|
20231122,164200,625677900,3215,3215,3215,3215,0
|
|
20231122,164100,625677900,3215,3215,3215,3215,0
|
|
20231122,164000,625677900,3215,3215,3215,3215,0
|
|
20231122,163900,625677900,3215,3215,3215,3215,0
|
|
20231122,163800,625677900,3215,3215,3215,3215,0
|
|
20231122,163700,625677900,3215,3215,3215,3215,0
|
|
20231122,163600,625677900,3215,3215,3215,3215,0
|
|
20231122,163500,625677900,3215,3215,3215,3215,0
|
|
20231122,163400,625677900,3215,3215,3215,3215,0
|
|
20231122,163300,625677900,3215,3215,3215,3215,0
|
|
20231122,163200,625677900,3215,3215,3215,3215,0
|
|
20231122,163100,625677900,3215,3215,3215,3215,0
|
|
20231122,163000,625677900,3215,3215,3215,3215,0
|
|
20231122,162900,625677900,3215,3215,3215,3215,0
|
|
20231122,162800,625677900,3215,3215,3215,3215,0
|
|
20231122,162700,625677900,3215,3215,3215,3215,0
|
|
20231122,162600,625677900,3215,3215,3215,3215,0
|
|
20231122,162500,625677900,3215,3215,3215,3215,0
|
|
20231122,162400,625677900,3215,3215,3215,3215,0
|
|
20231122,162300,625677900,3215,3215,3215,3215,0
|
|
20231122,162200,625677900,3215,3215,3215,3215,0
|
|
20231122,162100,625677900,3215,3215,3215,3215,0
|
|
20231122,162000,625677900,3215,3215,3215,3215,0
|
|
20231122,161900,625677900,3215,3215,3215,3215,2213
|
|
20231122,161800,625677900,3215,3215,3215,3215,0
|
|
20231122,161700,625677900,3215,3215,3215,3215,0
|
|
20231122,161600,625677900,3215,3215,3215,3215,0
|
|
20231122,161500,625677900,3215,3215,3215,3215,0
|
|
20231122,161400,625677900,3215,3215,3215,3215,0
|
|
20231122,161300,625677900,3215,3215,3215,3215,0
|
|
20231122,161200,625677900,3215,3215,3215,3215,0
|
|
20231122,161100,625677900,3215,3215,3215,3215,0
|
|
20231122,161000,625677900,3215,3215,3215,3215,0
|
|
20231122,160900,625677900,3215,3215,3215,3215,0
|
|
20231122,160800,625677900,3215,3215,3215,3215,0
|
|
20231122,160700,625677900,3215,3215,3215,3215,0
|
|
20231122,160600,625677900,3215,3215,3215,3215,0
|
|
20231122,160500,625677900,3215,3215,3215,3215,0
|
|
20231122,160400,625677900,3215,3215,3215,3215,0
|
|
20231122,160300,625677900,3215,3215,3215,3215,0
|
|
20231122,160200,625677900,3215,3215,3215,3215,0
|
|
20231122,160100,625677900,3215,3215,3215,3215,0
|
|
20231122,160000,625677900,3215,3215,3215,3215,0
|
|
20231122,155900,625677900,3215,3215,3215,3215,0
|
|
20231122,155800,625677900,3215,3215,3215,3215,0
|
|
20231122,155700,625677900,3215,3215,3215,3215,0
|
|
20231122,155600,625677900,3215,3215,3215,3215,0
|
|
20231122,155500,625677900,3215,3215,3215,3215,0
|
|
20231122,155400,625677900,3215,3215,3215,3215,0
|
|
20231122,155300,625677900,3215,3215,3215,3215,0
|
|
20231122,155200,625677900,3215,3215,3215,3215,0
|
|
20231122,155100,625677900,3215,3215,3215,3215,0
|
|
20231122,155000,625677900,3215,3215,3215,3215,0
|
|
20231122,154900,625677900,3215,3215,3215,3215,2213
|
|
20231122,154800,625677900,3215,3215,3215,3215,0
|
|
20231122,154700,625677900,3215,3215,3215,3215,0
|
|
20231122,154600,625677900,3215,3215,3215,3215,0
|
|
20231122,154500,625677900,3215,3215,3215,3215,0
|
|
20231122,154400,625677900,3215,3215,3215,3215,0
|
|
20231122,154300,625677900,3215,3215,3215,3215,0
|
|
20231122,154200,625677900,3215,3215,3215,3215,0
|
|
20231122,154100,625677900,3215,3215,3215,3215,0
|
|
20231122,154000,625677900,3215,3215,3215,3215,0
|
|
20231122,153900,625677900,3215,3215,3215,3215,0
|
|
20231122,153800,625677900,3215,3215,3215,3215,0
|
|
20231122,153700,625677900,3215,3215,3215,3215,0
|
|
20231122,153600,625677900,3215,3215,3215,3215,0
|
|
20231122,153500,625677900,3215,3215,3215,3215,0
|
|
20231122,153400,625677900,3215,3215,3215,3215,0
|
|
20231122,153300,625677900,3215,3215,3215,3215,0
|
|
20231122,153200,625677900,3215,3215,3215,3215,0
|
|
20231122,153100,625677900,3215,3215,3215,3215,0
|
|
20231122,153000,625677900,3215,3215,3215,3215,2213
|
|
20231122,152900,618563105,3200,3200,3200,3200,0
|
|
20231122,152800,618563105,3200,3200,3200,3200,0
|
|
20231122,152700,618563105,3200,3200,3200,3200,0
|
|
20231122,152600,618563105,3200,3200,3200,3200,0
|
|
20231122,152500,618563105,3200,3200,3200,3200,0
|
|
20231122,152400,618563105,3200,3200,3200,3200,0
|
|
20231122,152300,618563105,3200,3200,3200,3200,0
|
|
20231122,152200,618563105,3200,3200,3200,3200,0
|
|
20231122,152100,618563105,3200,3200,3200,3200,0
|
|
20231122,152000,618563105,3200,3200,3200,3200,0
|
|
20231122,151900,618563105,3200,3195,3200,3195,68
|
|
20231122,151800,618345800,3190,3195,3195,3190,51
|
|
20231122,151700,618183025,3195,3195,3195,3190,1445
|
|
20231122,151600,613571650,3195,3195,3195,3195,0
|
|
20231122,151500,613571650,3195,3195,3195,3195,0
|
|
20231122,151400,613571650,3195,3200,3200,3195,361
|
|
20231122,151300,612417995,3200,3200,3200,3200,305
|
|
20231122,151200,611441995,3195,3190,3195,3190,98
|
|
20231122,151100,611129035,3190,3190,3190,3190,1
|
|
20231122,151000,611125845,3190,3190,3195,3190,182
|
|
20231122,150900,610545255,3190,3190,3190,3185,895
|
|
20231122,150800,607693700,3190,3185,3190,3185,813
|
|
20231122,150700,605104265,3190,3190,3190,3190,0
|
|
20231122,150600,605104265,3190,3190,3190,3190,80
|
|
20231122,150500,604849065,3190,3195,3195,3190,67
|
|
20231122,150400,604635180,3190,3195,3195,3185,5407
|
|
20231122,150300,587379895,3195,3200,3200,3195,220
|
|
20231122,150200,586676150,3200,3205,3210,3200,1272
|
|
20231122,150100,582605050,3210,3210,3210,3205,275
|
|
20231122,150000,581723235,3210,3205,3210,3205,95
|
|
20231122,145900,581418710,3205,3205,3205,3205,200
|
|
20231122,145800,580777710,3205,3200,3205,3200,227
|
|
20231122,145700,580050395,3200,3200,3200,3200,300
|
|
20231122,145600,579090395,3200,3205,3205,3200,90
|
|
20231122,145500,578802390,3210,3210,3210,3210,0
|
|
20231122,145400,578802390,3210,3210,3210,3200,3745
|
|
20231122,145300,566805370,3215,3210,3215,3210,694
|
|
20231122,145200,564574630,3210,3210,3210,3210,311
|
|
20231122,145100,563576320,3210,3210,3210,3210,184
|
|
20231122,145000,562985680,3210,3210,3210,3205,926
|
|
20231122,144900,560013365,3205,3220,3220,3205,2199
|
|
20231122,144800,552954300,3215,3215,3220,3215,2173
|
|
20231122,144700,545966290,3220,3220,3220,3215,3887
|
|
20231122,144600,533451230,3220,3215,3225,3215,2651
|
|
20231122,144500,524907570,3205,3210,3210,3205,518
|
|
20231122,144400,523247130,3210,3210,3210,3210,2001
|
|
20231122,144300,516823920,3210,3215,3215,3210,131
|
|
20231122,144200,516403405,3205,3205,3205,3205,105
|
|
20231122,144100,516066880,3210,3215,3215,3210,153
|
|
20231122,144000,515575745,3210,3210,3210,3210,450
|
|
20231122,143900,514131245,3215,3215,3215,3215,0
|
|
20231122,143800,514131245,3215,3210,3215,3210,452
|
|
20231122,143700,512678275,3205,3210,3210,3205,955
|
|
20231122,143600,509615000,3215,3215,3220,3210,5192
|
|
20231122,143500,492917075,3220,3205,3225,3205,16648
|
|
20231122,143400,439374195,3205,3205,3205,3205,1177
|
|
20231122,143300,435601910,3205,3190,3205,3190,2629
|
|
20231122,143200,427177835,3195,3195,3195,3190,104
|
|
20231122,143100,426845645,3195,3195,3195,3195,0
|
|
20231122,143000,426845645,3195,3200,3200,3195,434
|
|
20231122,142900,425459000,3200,3200,3200,3200,178
|
|
20231122,142800,424889400,3200,3200,3200,3200,1
|
|
20231122,142700,424886200,3195,3200,3200,3195,1126
|
|
20231122,142600,421285330,3200,3205,3205,3200,1362
|
|
20231122,142500,416921165,3205,3200,3205,3200,5889
|
|
20231122,142400,398063555,3195,3195,3195,3195,1425
|
|
20231122,142300,393510680,3190,3190,3190,3190,1213
|
|
20231122,142200,389641210,3190,3190,3190,3190,155
|
|
20231122,142100,389146760,3190,3185,3190,3185,350
|
|
20231122,142000,388030760,3185,3185,3185,3185,59
|
|
20231122,141900,387842845,3185,3185,3185,3185,0
|
|
20231122,141800,387842845,3185,3185,3185,3185,215
|
|
20231122,141700,387158070,3190,3190,3190,3190,0
|
|
20231122,141600,387158070,3190,3185,3190,3185,2
|
|
20231122,141500,387151695,3185,3190,3190,3185,1778
|
|
20231122,141400,381488535,3190,3190,3190,3190,49
|
|
20231122,141300,381332225,3190,3190,3190,3190,0
|
|
20231122,141200,381332225,3190,3185,3190,3185,1002
|
|
20231122,141100,378140830,3185,3185,3185,3185,1016
|
|
20231122,141000,374904870,3185,3180,3185,3180,91
|
|
20231122,140900,374615180,3180,3180,3180,3180,80
|
|
20231122,140800,374360780,3180,3180,3180,3180,2
|
|
20231122,140700,374354420,3180,3180,3180,3180,1525
|
|
20231122,140600,369504920,3180,3180,3180,3180,217
|
|
20231122,140500,368814860,3180,3180,3180,3170,6005
|
|
20231122,140400,349739000,3180,3185,3185,3180,1968
|
|
20231122,140300,343475920,3185,3185,3185,3185,29
|
|
20231122,140200,343383555,3190,3190,3190,3190,112
|
|
20231122,140100,343026275,3195,3195,3195,3195,0
|
|
20231122,140000,343026275,3195,3195,3195,3195,0
|
|
20231122,135900,343026275,3195,3190,3195,3190,29
|
|
20231122,135800,342933760,3190,3195,3195,3190,87
|
|
20231122,135700,342655980,3190,3190,3190,3190,836
|
|
20231122,135600,339989140,3195,3195,3195,3195,10
|
|
20231122,135500,339957190,3195,3195,3195,3195,133
|
|
20231122,135400,339532255,3200,3195,3200,3195,207
|
|
20231122,135300,338870640,3195,3195,3195,3195,174
|
|
20231122,135200,338314710,3195,3195,3200,3195,123
|
|
20231122,135100,337921225,3200,3200,3200,3190,3484
|
|
20231122,135000,326804815,3200,3200,3200,3200,1389
|
|
20231122,134900,322360015,3200,3200,3200,3200,123
|
|
20231122,134800,321966415,3200,3200,3200,3200,202
|
|
20231122,134700,321320015,3200,3200,3200,3195,2218
|
|
20231122,134600,314222420,3195,3195,3195,3195,1449
|
|
20231122,134500,309592865,3195,3195,3195,3190,1441
|
|
20231122,134400,304990380,3190,3195,3195,3190,119
|
|
20231122,134300,304610180,3195,3195,3195,3190,163
|
|
20231122,134200,304089735,3195,3195,3195,3195,182
|
|
20231122,134100,303508245,3195,3195,3195,3195,157
|
|
20231122,134000,303006630,3195,3195,3195,3190,715
|
|
20231122,133900,300722305,3195,3195,3195,3195,109
|
|
20231122,133800,300374050,3195,3190,3195,3190,35
|
|
20231122,133700,300262395,3190,3190,3190,3190,145
|
|
20231122,133600,299799845,3190,3195,3195,3190,1496
|
|
20231122,133500,295027600,3190,3190,3190,3185,76
|
|
20231122,133400,294785205,3190,3190,3190,3190,351
|
|
20231122,133300,293665515,3185,3185,3185,3185,87
|
|
20231122,133200,293388420,3190,3190,3190,3190,1
|
|
20231122,133100,293385230,3190,3190,3190,3190,62
|
|
20231122,133000,293187450,3190,3185,3190,3185,159
|
|
20231122,132900,292680280,3190,3190,3190,3190,1
|
|
20231122,132800,292677090,3185,3185,3185,3185,0
|
|
20231122,132700,292677090,3185,3185,3185,3185,0
|
|
20231122,132600,292677090,3185,3190,3190,3185,352
|
|
20231122,132500,291555735,3190,3190,3190,3190,9
|
|
20231122,132400,291527025,3190,3190,3190,3190,35
|
|
20231122,132300,291415375,3190,3190,3190,3190,1
|
|
20231122,132200,291412185,3185,3185,3185,3185,2
|
|
20231122,132100,291405815,3185,3185,3185,3185,357
|
|
20231122,132000,290268770,3185,3185,3185,3185,31
|
|
20231122,131900,290170035,3190,3190,3195,3190,55
|
|
20231122,131800,289994580,3190,3185,3190,3185,501
|
|
20231122,131700,288398890,3185,3185,3185,3185,1
|
|
20231122,131600,288395705,3190,3185,3190,3185,97
|
|
20231122,131500,288086755,3185,3185,3190,3185,1640
|
|
20231122,131400,282858355,3185,3185,3185,3185,1
|
|
20231122,131300,282855170,3190,3190,3190,3190,145
|
|
20231122,131200,282392620,3185,3190,3190,3185,355
|
|
20231122,131100,281260175,3190,3200,3200,3190,1773
|
|
20231122,131000,275603875,3200,3200,3205,3195,2202
|
|
20231122,130900,268556035,3200,3190,3200,3190,2592
|
|
20231122,130800,260271130,3190,3190,3190,3190,380
|
|
20231122,130700,259058930,3190,3190,3190,3190,242
|
|
20231122,130600,258286950,3190,3185,3190,3185,216
|
|
20231122,130500,257598580,3185,3190,3190,3180,536
|
|
20231122,130400,255891950,3185,3195,3195,3185,8
|
|
20231122,130300,255866405,3200,3190,3200,3180,1465
|
|
20231122,130200,251181225,3190,3175,3190,3175,7972
|
|
20231122,130100,225758180,3180,3180,3180,3180,1
|
|
20231122,130000,225755000,3185,3185,3185,3185,0
|
|
20231122,125900,225755000,3185,3185,3185,3185,0
|
|
20231122,125800,225755000,3185,3185,3185,3185,0
|
|
20231122,125700,225755000,3185,3185,3185,3185,0
|
|
20231122,125600,225755000,3185,3185,3185,3185,0
|
|
20231122,125500,225755000,3185,3185,3185,3185,313
|
|
20231122,125400,224758095,3185,3180,3185,3180,1182
|
|
20231122,125300,220994735,3180,3180,3180,3180,1
|
|
20231122,125200,220991555,3175,3175,3175,3175,6
|
|
20231122,125100,220972505,3180,3180,3180,3180,2701
|
|
20231122,125000,212383325,3180,3170,3180,3170,1216
|
|
20231122,124900,208523145,3170,3170,3170,3170,0
|
|
20231122,124800,208523145,3170,3170,3170,3170,0
|
|
20231122,124700,208523145,3170,3170,3170,3165,303
|
|
20231122,124600,207564130,3170,3170,3170,3170,0
|
|
20231122,124500,207564130,3170,3170,3170,3170,321
|
|
20231122,124400,206546560,3175,3175,3175,3175,1
|
|
20231122,124300,206543385,3170,3170,3170,3170,1
|
|
20231122,124200,206540215,3175,3175,3175,3175,0
|
|
20231122,124100,206540215,3175,3170,3175,3170,1498
|
|
20231122,124000,201789055,3170,3170,3170,3170,0
|
|
20231122,123900,201789055,3170,3170,3170,3170,30
|
|
20231122,123800,201693955,3165,3170,3170,3165,13
|
|
20231122,123700,201652760,3170,3170,3170,3170,20
|
|
20231122,123600,201589360,3160,3160,3160,3160,0
|
|
20231122,123500,201589360,3160,3160,3160,3160,152
|
|
20231122,123400,201109040,3160,3165,3165,3160,2147
|
|
20231122,123300,194324185,3165,3165,3165,3165,1
|
|
20231122,123200,194321020,3175,3175,3175,3175,0
|
|
20231122,123100,194321020,3175,3165,3175,3165,555
|
|
20231122,123000,192564435,3165,3155,3165,3155,130
|
|
20231122,122900,192153275,3155,3155,3155,3155,0
|
|
20231122,122800,192153275,3155,3155,3155,3155,0
|
|
20231122,122700,192153275,3155,3155,3155,3155,0
|
|
20231122,122600,192153275,3155,3155,3155,3155,0
|
|
20231122,122500,192153275,3155,3155,3155,3155,13
|
|
20231122,122400,192112260,3155,3155,3155,3155,0
|
|
20231122,122300,192112260,3155,3160,3160,3155,300
|
|
20231122,122200,191165680,3155,3155,3155,3155,20
|
|
20231122,122100,191102580,3155,3155,3155,3155,910
|
|
20231122,122000,188231530,3160,3160,3160,3160,9
|
|
20231122,121900,188203090,3160,3160,3160,3160,47
|
|
20231122,121800,188054570,3160,3160,3160,3160,0
|
|
20231122,121700,188054570,3160,3160,3160,3160,3
|
|
20231122,121600,188045090,3160,3160,3160,3160,0
|
|
20231122,121500,188045090,3160,3160,3160,3160,0
|
|
20231122,121400,188045090,3160,3160,3160,3160,1
|
|
20231122,121300,188041930,3155,3155,3155,3155,101
|
|
20231122,121200,187723275,3165,3165,3165,3165,0
|
|
20231122,121100,187723275,3165,3165,3165,3165,97
|
|
20231122,121000,187416270,3155,3160,3160,3155,30
|
|
20231122,120900,187321545,3155,3155,3155,3155,0
|
|
20231122,120800,187321545,3155,3155,3155,3155,0
|
|
20231122,120700,187321545,3155,3155,3155,3155,594
|
|
20231122,120600,185447475,3155,3155,3160,3155,472
|
|
20231122,120500,183957315,3160,3160,3160,3160,0
|
|
20231122,120400,183957315,3160,3155,3160,3155,56
|
|
20231122,120300,183780605,3155,3155,3155,3155,1
|
|
20231122,120200,183777450,3155,3160,3160,3155,502
|
|
20231122,120100,182193635,3150,3150,3150,3150,0
|
|
20231122,120000,182193635,3150,3155,3155,3150,27
|
|
20231122,115900,182108455,3150,3150,3150,3150,0
|
|
20231122,115800,182108455,3150,3150,3150,3150,0
|
|
20231122,115700,182108455,3150,3155,3155,3150,864
|
|
20231122,115600,179386760,3155,3160,3160,3155,202
|
|
20231122,115500,178749440,3160,3160,3160,3160,0
|
|
20231122,115400,178749440,3160,3160,3160,3160,16
|
|
20231122,115300,178698880,3160,3160,3160,3160,0
|
|
20231122,115200,178698880,3160,3160,3160,3160,0
|
|
20231122,115100,178698880,3160,3160,3160,3160,302
|
|
20231122,115000,177744560,3165,3165,3165,3165,208
|
|
20231122,114900,177086240,3170,3165,3170,3165,5
|
|
20231122,114800,177070410,3170,3170,3170,3170,0
|
|
20231122,114700,177070410,3170,3170,3170,3170,0
|
|
20231122,114600,177070410,3170,3170,3170,3170,160
|
|
20231122,114500,176563210,3170,3170,3170,3170,0
|
|
20231122,114400,176563210,3170,3165,3170,3165,72
|
|
20231122,114300,176335320,3160,3160,3160,3160,355
|
|
20231122,114200,175213520,3160,3160,3160,3160,10
|
|
20231122,114100,175181920,3160,3160,3160,3160,1
|
|
20231122,114000,175178760,3160,3160,3160,3160,317
|
|
20231122,113900,174177040,3160,3160,3160,3160,500
|
|
20231122,113800,172597040,3160,3160,3160,3160,500
|
|
20231122,113700,171017040,3160,3155,3160,3150,601
|
|
20231122,113600,169123875,3150,3150,3150,3150,0
|
|
20231122,113500,169123875,3150,3150,3150,3150,0
|
|
20231122,113400,169123875,3150,3150,3150,3150,0
|
|
20231122,113300,169123875,3150,3150,3150,3150,0
|
|
20231122,113200,169123875,3150,3150,3150,3150,30
|
|
20231122,113100,169029375,3160,3160,3160,3155,601
|
|
20231122,113000,167130465,3155,3155,3155,3155,30
|
|
20231122,112900,167035815,3155,3155,3155,3155,239
|
|
20231122,112800,166281770,3155,3155,3155,3155,11
|
|
20231122,112700,166247065,3155,3155,3155,3155,543
|
|
20231122,112600,164533900,3155,3155,3155,3155,0
|
|
20231122,112500,164533900,3155,3155,3155,3155,1
|
|
20231122,112400,164530745,3150,3150,3150,3150,0
|
|
20231122,112300,164530745,3150,3150,3150,3150,30
|
|
20231122,112200,164436245,3155,3155,3155,3155,1
|
|
20231122,112100,164433090,3160,3160,3160,3160,0
|
|
20231122,112000,164433090,3160,3160,3160,3160,0
|
|
20231122,111900,164433090,3160,3160,3160,3160,0
|
|
20231122,111800,164433090,3160,3160,3160,3160,0
|
|
20231122,111700,164433090,3160,3160,3160,3160,1
|
|
20231122,111600,164429930,3150,3150,3150,3150,0
|
|
20231122,111500,164429930,3150,3150,3150,3150,0
|
|
20231122,111400,164429930,3150,3150,3150,3150,0
|
|
20231122,111300,164429930,3150,3155,3155,3150,78
|
|
20231122,111200,164183900,3155,3155,3155,3155,1217
|
|
20231122,111100,160344265,3160,3160,3160,3160,0
|
|
20231122,111000,160344265,3160,3160,3160,3160,3
|
|
20231122,110900,160334785,3165,3160,3165,3160,360
|
|
20231122,110800,159197180,3160,3160,3160,3160,100
|
|
20231122,110700,158881180,3160,3160,3160,3160,0
|
|
20231122,110600,158881180,3160,3160,3160,3160,564
|
|
20231122,110500,157098940,3160,3160,3160,3160,162
|
|
20231122,110400,156587020,3160,3160,3160,3160,0
|
|
20231122,110300,156587020,3160,3160,3160,3160,29
|
|
20231122,110200,156495380,3160,3160,3160,3160,200
|
|
20231122,110100,155863380,3165,3165,3165,3165,1
|
|
20231122,110000,155860215,3165,3165,3165,3165,0
|
|
20231122,105900,155860215,3165,3165,3165,3165,0
|
|
20231122,105800,155860215,3165,3165,3165,3165,0
|
|
20231122,105700,155860215,3165,3165,3165,3165,0
|
|
20231122,105600,155860215,3165,3165,3165,3165,1
|
|
20231122,105500,155857050,3160,3160,3160,3160,11
|
|
20231122,105400,155822290,3165,3160,3165,3160,386
|
|
20231122,105300,154602115,3165,3160,3165,3160,165
|
|
20231122,105200,154079895,3165,3160,3165,3160,21
|
|
20231122,105100,154013530,3160,3160,3160,3160,300
|
|
20231122,105000,153065530,3160,3160,3160,3160,32
|
|
20231122,104900,152964410,3160,3160,3160,3160,466
|
|
20231122,104800,151491850,3160,3160,3160,3160,0
|
|
20231122,104700,151491850,3160,3165,3165,3160,26
|
|
20231122,104600,151409565,3165,3165,3165,3165,1
|
|
20231122,104500,151406400,3160,3160,3160,3160,0
|
|
20231122,104400,151406400,3160,3160,3160,3160,0
|
|
20231122,104300,151406400,3160,3160,3160,3160,1
|
|
20231122,104200,151403240,3165,3165,3165,3165,10
|
|
20231122,104100,151371590,3165,3165,3165,3165,4
|
|
20231122,104000,151358930,3165,3160,3165,3160,31
|
|
20231122,103900,151260965,3160,3160,3160,3160,0
|
|
20231122,103800,151260965,3160,3160,3160,3160,0
|
|
20231122,103700,151260965,3160,3160,3160,3160,0
|
|
20231122,103600,151260965,3160,3160,3160,3160,300
|
|
20231122,103500,150312965,3160,3160,3160,3160,1
|
|
20231122,103400,150309805,3160,3160,3160,3160,0
|
|
20231122,103300,150309805,3160,3160,3160,3160,0
|
|
20231122,103200,150309805,3160,3160,3160,3160,110
|
|
20231122,103100,149962205,3160,3155,3160,3155,366
|
|
20231122,103000,148807225,3155,3155,3155,3155,4
|
|
20231122,102900,148794605,3155,3155,3155,3155,63
|
|
20231122,102800,148595840,3155,3155,3155,3155,0
|
|
20231122,102700,148595840,3155,3155,3155,3155,0
|
|
20231122,102600,148595840,3155,3155,3155,3155,0
|
|
20231122,102500,148595840,3155,3155,3155,3155,0
|
|
20231122,102400,148595840,3155,3155,3155,3155,7
|
|
20231122,102300,148573755,3150,3150,3150,3150,0
|
|
20231122,102200,148573755,3150,3150,3150,3150,78
|
|
20231122,102100,148328055,3150,3150,3150,3150,18
|
|
20231122,102000,148271355,3150,3150,3150,3150,39
|
|
20231122,101900,148148505,3150,3150,3150,3150,0
|
|
20231122,101800,148148505,3150,3150,3150,3150,203
|
|
20231122,101700,147509055,3155,3160,3160,3155,201
|
|
20231122,101600,146874400,3160,3160,3160,3160,1
|
|
20231122,101500,146871240,3150,3150,3150,3150,1
|
|
20231122,101400,146868090,3150,3145,3150,3140,2707
|
|
20231122,101300,138353160,3140,3140,3140,3140,342
|
|
20231122,101200,137279280,3140,3140,3140,3140,57
|
|
20231122,101100,137100300,3145,3145,3145,3145,0
|
|
20231122,101000,137100300,3145,3145,3145,3145,0
|
|
20231122,100900,137100300,3145,3145,3145,3145,26
|
|
20231122,100800,137018530,3145,3145,3145,3145,50
|
|
20231122,100700,136861280,3145,3150,3150,3145,51
|
|
20231122,100600,136700880,3145,3145,3145,3145,1450
|
|
20231122,100500,132140630,3145,3150,3150,3145,575
|
|
20231122,100400,130329880,3150,3150,3150,3150,189
|
|
20231122,100300,129734530,3150,3150,3150,3150,0
|
|
20231122,100200,129734530,3150,3150,3150,3150,1343
|
|
20231122,100100,125504080,3150,3150,3150,3150,500
|
|
20231122,100000,123929080,3160,3160,3160,3160,0
|
|
20231122,095900,123929080,3160,3160,3160,3160,0
|
|
20231122,095800,123929080,3160,3160,3160,3160,0
|
|
20231122,095700,123929080,3160,3160,3160,3160,516
|
|
20231122,095600,122298520,3150,3150,3150,3150,0
|
|
20231122,095500,122298520,3150,3150,3150,3150,188
|
|
20231122,095400,121706320,3150,3150,3150,3150,0
|
|
20231122,095300,121706320,3150,3150,3150,3150,260
|
|
20231122,095200,120887320,3150,3150,3150,3150,1765
|
|
20231122,095100,115327570,3150,3150,3150,3145,1563
|
|
20231122,095000,110404375,3150,3150,3150,3150,0
|
|
20231122,094900,110404375,3150,3150,3150,3150,583
|
|
20231122,094800,108567925,3150,3155,3155,3150,203
|
|
20231122,094700,107928450,3155,3155,3155,3155,200
|
|
20231122,094600,107297450,3155,3155,3155,3155,0
|
|
20231122,094500,107297450,3155,3155,3155,3155,1
|
|
20231122,094400,107294295,3170,3150,3170,3150,51
|
|
20231122,094300,107133605,3150,3150,3150,3150,1
|
|
20231122,094200,107130455,3155,3155,3155,3155,3
|
|
20231122,094100,107120990,3150,3150,3150,3150,99
|
|
20231122,094000,106809140,3150,3150,3150,3150,20
|
|
20231122,093900,106746140,3145,3145,3145,3145,0
|
|
20231122,093800,106746140,3145,3150,3150,3145,1216
|
|
20231122,093700,102916035,3155,3165,3165,3155,1023
|
|
20231122,093600,99687800,3175,3175,3175,3175,0
|
|
20231122,093500,99687800,3175,3175,3175,3175,1
|
|
20231122,093400,99684625,3155,3170,3170,3155,3000
|
|
20231122,093300,90209885,3170,3170,3170,3170,300
|
|
20231122,093200,89258885,3170,3170,3170,3170,10
|
|
20231122,093100,89227185,3165,3170,3170,3165,72
|
|
20231122,093000,88999250,3175,3175,3180,3175,255
|
|
20231122,092900,88188620,3175,3175,3175,3175,57
|
|
20231122,092800,88007645,3175,3175,3175,3175,0
|
|
20231122,092700,88007645,3175,3175,3175,3175,456
|
|
20231122,092600,86559845,3175,3175,3175,3175,27
|
|
20231122,092500,86474120,3170,3170,3170,3170,177
|
|
20231122,092400,85913030,3170,3170,3170,3165,4
|
|
20231122,092300,85900360,3160,3160,3160,3160,75
|
|
20231122,092200,85663360,3160,3160,3160,3160,0
|
|
20231122,092100,85663360,3160,3160,3160,3160,25
|
|
20231122,092000,85584360,3160,3160,3160,3160,26
|
|
20231122,091900,85502200,3160,3160,3160,3160,1137
|
|
20231122,091800,81909280,3165,3165,3165,3165,388
|
|
20231122,091700,80681260,3165,3165,3165,3165,7
|
|
20231122,091600,80659105,3170,3170,3170,3170,0
|
|
20231122,091500,80659105,3170,3170,3170,3170,10
|
|
20231122,091400,80627405,3165,3165,3165,3165,1
|
|
20231122,091300,80624240,3165,3165,3170,3165,132
|
|
20231122,091200,80206445,3170,3160,3170,3160,1814
|
|
20231122,091100,74469200,3150,3150,3150,3150,1050
|
|
20231122,091000,71161700,3150,3160,3160,3150,960
|
|
20231122,090900,68137680,3150,3145,3150,3145,515
|
|
20231122,090800,66515505,3150,3150,3150,3150,500
|
|
20231122,090700,64940505,3150,3150,3150,3150,2050
|
|
20231122,090600,58483005,3145,3155,3155,3145,1551
|
|
20231122,090500,53598670,3160,3165,3165,3160,84
|
|
20231122,090400,53332815,3150,3150,3155,3150,1406
|
|
20231122,090300,48903910,3150,3150,3150,3145,1235
|
|
20231122,090200,45019350,3150,3155,3155,3150,1476
|
|
20231122,090100,40366800,3155,3155,3155,3155,10
|
|
20231122,090000,40335250,3155,3190,3190,3155,12358
|