636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,193300,370413625,3255,3255,3255,3255,3676
|
|
20231121,193200,370413625,3255,3255,3255,3255,0
|
|
20231121,193100,370413625,3255,3255,3255,3255,0
|
|
20231121,193000,370413625,3255,3255,3255,3255,0
|
|
20231121,192900,370413625,3255,3255,3255,3255,0
|
|
20231121,192800,370413625,3255,3255,3255,3255,0
|
|
20231121,192700,370413625,3255,3255,3255,3255,0
|
|
20231121,192600,370413625,3255,3255,3255,3255,0
|
|
20231121,192500,370413625,3255,3255,3255,3255,0
|
|
20231121,192400,370413625,3255,3255,3255,3255,0
|
|
20231121,192300,370413625,3255,3255,3255,3255,0
|
|
20231121,192200,370413625,3255,3255,3255,3255,0
|
|
20231121,192100,370413625,3255,3255,3255,3255,0
|
|
20231121,192000,370413625,3255,3255,3255,3255,0
|
|
20231121,191900,370413625,3255,3255,3255,3255,0
|
|
20231121,191800,370413625,3255,3255,3255,3255,0
|
|
20231121,191700,370413625,3255,3255,3255,3255,0
|
|
20231121,191600,370413625,3255,3255,3255,3255,0
|
|
20231121,191500,370413625,3255,3255,3255,3255,0
|
|
20231121,191400,370413625,3255,3255,3255,3255,0
|
|
20231121,191300,370413625,3255,3255,3255,3255,0
|
|
20231121,191200,370413625,3255,3255,3255,3255,0
|
|
20231121,191100,370413625,3255,3255,3255,3255,0
|
|
20231121,191000,370413625,3255,3255,3255,3255,0
|
|
20231121,190900,370413625,3255,3255,3255,3255,0
|
|
20231121,190800,370413625,3255,3255,3255,3255,0
|
|
20231121,190700,370413625,3255,3255,3255,3255,0
|
|
20231121,190600,370413625,3255,3255,3255,3255,0
|
|
20231121,190500,370413625,3255,3255,3255,3255,0
|
|
20231121,190400,370413625,3255,3255,3255,3255,0
|
|
20231121,190300,370413625,3255,3255,3255,3255,3676
|
|
20231121,190200,370413625,3255,3255,3255,3255,0
|
|
20231121,190100,370413625,3255,3255,3255,3255,0
|
|
20231121,190000,370413625,3255,3255,3255,3255,0
|
|
20231121,185900,370413625,3255,3255,3255,3255,0
|
|
20231121,185800,370413625,3255,3255,3255,3255,0
|
|
20231121,185700,370413625,3255,3255,3255,3255,0
|
|
20231121,185600,370413625,3255,3255,3255,3255,0
|
|
20231121,185500,370413625,3255,3255,3255,3255,0
|
|
20231121,185400,370413625,3255,3255,3255,3255,0
|
|
20231121,185300,370413625,3255,3255,3255,3255,0
|
|
20231121,185200,370413625,3255,3255,3255,3255,0
|
|
20231121,185100,370413625,3255,3255,3255,3255,0
|
|
20231121,185000,370413625,3255,3255,3255,3255,0
|
|
20231121,184900,370413625,3255,3255,3255,3255,0
|
|
20231121,184800,370413625,3255,3255,3255,3255,0
|
|
20231121,184700,370413625,3255,3255,3255,3255,0
|
|
20231121,184600,370413625,3255,3255,3255,3255,0
|
|
20231121,184500,370413625,3255,3255,3255,3255,0
|
|
20231121,184400,370413625,3255,3255,3255,3255,0
|
|
20231121,184300,370413625,3255,3255,3255,3255,0
|
|
20231121,184200,370413625,3255,3255,3255,3255,0
|
|
20231121,184100,370413625,3255,3255,3255,3255,0
|
|
20231121,184000,370413625,3255,3255,3255,3255,0
|
|
20231121,183900,370413625,3255,3255,3255,3255,0
|
|
20231121,183800,370413625,3255,3255,3255,3255,0
|
|
20231121,183700,370413625,3255,3255,3255,3255,0
|
|
20231121,183600,370413625,3255,3255,3255,3255,0
|
|
20231121,183500,370413625,3255,3255,3255,3255,0
|
|
20231121,183400,370413625,3255,3255,3255,3255,0
|
|
20231121,183300,370413625,3255,3255,3255,3255,3676
|
|
20231121,183200,370413625,3255,3255,3255,3255,0
|
|
20231121,183100,370413625,3255,3255,3255,3255,0
|
|
20231121,183000,370413625,3255,3255,3255,3255,0
|
|
20231121,182900,370413625,3255,3255,3255,3255,0
|
|
20231121,182800,370413625,3255,3255,3255,3255,0
|
|
20231121,182700,370413625,3255,3255,3255,3255,0
|
|
20231121,182600,370413625,3255,3255,3255,3255,0
|
|
20231121,182500,370413625,3255,3255,3255,3255,0
|
|
20231121,182400,370413625,3255,3255,3255,3255,0
|
|
20231121,182300,370413625,3255,3255,3255,3255,0
|
|
20231121,182200,370413625,3255,3255,3255,3255,0
|
|
20231121,182100,370413625,3255,3255,3255,3255,0
|
|
20231121,182000,370413625,3255,3255,3255,3255,0
|
|
20231121,181900,370413625,3255,3255,3255,3255,0
|
|
20231121,181800,370413625,3255,3255,3255,3255,0
|
|
20231121,181700,370413625,3255,3255,3255,3255,0
|
|
20231121,181600,370413625,3255,3255,3255,3255,0
|
|
20231121,181500,370413625,3255,3255,3255,3255,0
|
|
20231121,181400,370413625,3255,3255,3255,3255,0
|
|
20231121,181300,370413625,3255,3255,3255,3255,0
|
|
20231121,181200,370413625,3255,3255,3255,3255,0
|
|
20231121,181100,370413625,3255,3255,3255,3255,0
|
|
20231121,181000,370413625,3255,3255,3255,3255,0
|
|
20231121,180900,370413625,3255,3255,3255,3255,0
|
|
20231121,180800,370413625,3255,3255,3255,3255,0
|
|
20231121,180700,370413625,3255,3255,3255,3255,0
|
|
20231121,180600,370413625,3255,3255,3255,3255,0
|
|
20231121,180500,370413625,3255,3255,3255,3255,0
|
|
20231121,180400,370413625,3255,3255,3255,3255,0
|
|
20231121,180300,370413625,3255,3255,3255,3255,3676
|
|
20231121,180200,370413625,3255,3255,3255,3255,0
|
|
20231121,180100,370413625,3255,3255,3255,3255,0
|
|
20231121,180000,370413625,3255,3255,3255,3255,0
|
|
20231121,175900,370413625,3255,3255,3255,3255,0
|
|
20231121,175800,370413625,3255,3255,3255,3255,0
|
|
20231121,175700,370413625,3255,3255,3255,3255,0
|
|
20231121,175600,370413625,3255,3255,3255,3255,0
|
|
20231121,175500,370413625,3255,3255,3255,3255,0
|
|
20231121,175400,370413625,3255,3255,3255,3255,0
|
|
20231121,175300,370413625,3255,3255,3255,3255,0
|
|
20231121,175200,370413625,3255,3255,3255,3255,0
|
|
20231121,175100,370413625,3255,3255,3255,3255,0
|
|
20231121,175000,370413625,3255,3255,3255,3255,0
|
|
20231121,174900,370413625,3255,3255,3255,3255,0
|
|
20231121,174800,370413625,3255,3255,3255,3255,0
|
|
20231121,174700,370413625,3255,3255,3255,3255,0
|
|
20231121,174600,370413625,3255,3255,3255,3255,0
|
|
20231121,174500,370413625,3255,3255,3255,3255,0
|
|
20231121,174400,370413625,3255,3255,3255,3255,0
|
|
20231121,174300,370413625,3255,3255,3255,3255,0
|
|
20231121,174200,370413625,3255,3255,3255,3255,0
|
|
20231121,174100,370413625,3255,3255,3255,3255,0
|
|
20231121,174000,370413625,3255,3255,3255,3255,0
|
|
20231121,173900,370413625,3255,3255,3255,3255,0
|
|
20231121,173800,370413625,3255,3255,3255,3255,0
|
|
20231121,173700,370413625,3255,3255,3255,3255,0
|
|
20231121,173600,370413625,3255,3255,3255,3255,0
|
|
20231121,173500,370413625,3255,3255,3255,3255,0
|
|
20231121,173400,370413625,3255,3255,3255,3255,0
|
|
20231121,173300,370413625,3255,3255,3255,3255,3676
|
|
20231121,173200,370413625,3255,3255,3255,3255,0
|
|
20231121,173100,370413625,3255,3255,3255,3255,0
|
|
20231121,173000,370413625,3255,3255,3255,3255,0
|
|
20231121,172900,370413625,3255,3255,3255,3255,0
|
|
20231121,172800,370413625,3255,3255,3255,3255,0
|
|
20231121,172700,370413625,3255,3255,3255,3255,0
|
|
20231121,172600,370413625,3255,3255,3255,3255,0
|
|
20231121,172500,370413625,3255,3255,3255,3255,0
|
|
20231121,172400,370413625,3255,3255,3255,3255,0
|
|
20231121,172300,370413625,3255,3255,3255,3255,0
|
|
20231121,172200,370413625,3255,3255,3255,3255,0
|
|
20231121,172100,370413625,3255,3255,3255,3255,0
|
|
20231121,172000,370413625,3255,3255,3255,3255,0
|
|
20231121,171900,370413625,3255,3255,3255,3255,0
|
|
20231121,171800,370413625,3255,3255,3255,3255,0
|
|
20231121,171700,370413625,3255,3255,3255,3255,0
|
|
20231121,171600,370413625,3255,3255,3255,3255,0
|
|
20231121,171500,370413625,3255,3255,3255,3255,0
|
|
20231121,171400,370413625,3255,3255,3255,3255,0
|
|
20231121,171300,370413625,3255,3255,3255,3255,0
|
|
20231121,171200,370413625,3255,3255,3255,3255,0
|
|
20231121,171100,370413625,3255,3255,3255,3255,0
|
|
20231121,171000,370413625,3255,3255,3255,3255,0
|
|
20231121,170900,370413625,3255,3255,3255,3255,0
|
|
20231121,170800,370413625,3255,3255,3255,3255,0
|
|
20231121,170700,370413625,3255,3255,3255,3255,0
|
|
20231121,170600,370413625,3255,3255,3255,3255,0
|
|
20231121,170500,370413625,3255,3255,3255,3255,0
|
|
20231121,170400,370413625,3255,3255,3255,3255,0
|
|
20231121,170300,370413625,3255,3255,3255,3255,3676
|
|
20231121,170200,370413625,3255,3255,3255,3255,0
|
|
20231121,170100,370413625,3255,3255,3255,3255,0
|
|
20231121,170000,370413625,3255,3255,3255,3255,0
|
|
20231121,165900,370413625,3255,3255,3255,3255,0
|
|
20231121,165800,370413625,3255,3255,3255,3255,0
|
|
20231121,165700,370413625,3255,3255,3255,3255,0
|
|
20231121,165600,370413625,3255,3255,3255,3255,0
|
|
20231121,165500,370413625,3255,3255,3255,3255,0
|
|
20231121,165400,370413625,3255,3255,3255,3255,0
|
|
20231121,165300,370413625,3255,3255,3255,3255,0
|
|
20231121,165200,370413625,3255,3255,3255,3255,0
|
|
20231121,165100,370413625,3255,3255,3255,3255,0
|
|
20231121,165000,370413625,3255,3255,3255,3255,0
|
|
20231121,164900,370413625,3255,3255,3255,3255,0
|
|
20231121,164800,370413625,3255,3255,3255,3255,0
|
|
20231121,164700,370413625,3255,3255,3255,3255,0
|
|
20231121,164600,370413625,3255,3255,3255,3255,0
|
|
20231121,164500,370413625,3255,3255,3255,3255,0
|
|
20231121,164400,370413625,3255,3255,3255,3255,0
|
|
20231121,164300,370413625,3255,3255,3255,3255,0
|
|
20231121,164200,370413625,3255,3255,3255,3255,0
|
|
20231121,164100,370413625,3255,3255,3255,3255,0
|
|
20231121,164000,370413625,3255,3255,3255,3255,0
|
|
20231121,163900,370413625,3255,3255,3255,3255,0
|
|
20231121,163800,370413625,3255,3255,3255,3255,0
|
|
20231121,163700,370413625,3255,3255,3255,3255,0
|
|
20231121,163600,370413625,3255,3255,3255,3255,0
|
|
20231121,163500,370413625,3255,3255,3255,3255,0
|
|
20231121,163400,370413625,3255,3255,3255,3255,0
|
|
20231121,163300,370413625,3255,3255,3255,3255,3676
|
|
20231121,163200,370413625,3255,3255,3255,3255,0
|
|
20231121,163100,370413625,3255,3255,3255,3255,0
|
|
20231121,163000,370413625,3255,3255,3255,3255,0
|
|
20231121,162900,370413625,3255,3255,3255,3255,0
|
|
20231121,162800,370413625,3255,3255,3255,3255,0
|
|
20231121,162700,370413625,3255,3255,3255,3255,0
|
|
20231121,162600,370413625,3255,3255,3255,3255,0
|
|
20231121,162500,370413625,3255,3255,3255,3255,0
|
|
20231121,162400,370413625,3255,3255,3255,3255,0
|
|
20231121,162300,370413625,3255,3255,3255,3255,0
|
|
20231121,162200,370413625,3255,3255,3255,3255,0
|
|
20231121,162100,370413625,3255,3255,3255,3255,0
|
|
20231121,162000,370413625,3255,3255,3255,3255,0
|
|
20231121,161900,370413625,3255,3255,3255,3255,0
|
|
20231121,161800,370413625,3255,3255,3255,3255,0
|
|
20231121,161700,370413625,3255,3255,3255,3255,0
|
|
20231121,161600,370413625,3255,3255,3255,3255,0
|
|
20231121,161500,370413625,3255,3255,3255,3255,0
|
|
20231121,161400,370413625,3255,3255,3255,3255,0
|
|
20231121,161300,370413625,3255,3255,3255,3255,0
|
|
20231121,161200,370413625,3255,3255,3255,3255,0
|
|
20231121,161100,370413625,3255,3255,3255,3255,0
|
|
20231121,161000,370413625,3255,3255,3255,3255,0
|
|
20231121,160900,370413625,3255,3255,3255,3255,0
|
|
20231121,160800,370413625,3255,3255,3255,3255,0
|
|
20231121,160700,370413625,3255,3255,3255,3255,0
|
|
20231121,160600,370413625,3255,3255,3255,3255,0
|
|
20231121,160500,370413625,3255,3255,3255,3255,0
|
|
20231121,160400,370413625,3255,3255,3255,3255,0
|
|
20231121,160300,370413625,3255,3255,3255,3255,3676
|
|
20231121,160200,370413625,3255,3255,3255,3255,0
|
|
20231121,160100,370413625,3255,3255,3255,3255,0
|
|
20231121,160000,370413625,3255,3255,3255,3255,0
|
|
20231121,155900,370413625,3255,3255,3255,3255,0
|
|
20231121,155800,370413625,3255,3255,3255,3255,0
|
|
20231121,155700,370413625,3255,3255,3255,3255,0
|
|
20231121,155600,370413625,3255,3255,3255,3255,0
|
|
20231121,155500,370413625,3255,3255,3255,3255,0
|
|
20231121,155400,370413625,3255,3255,3255,3255,0
|
|
20231121,155300,370413625,3255,3255,3255,3255,0
|
|
20231121,155200,370413625,3255,3255,3255,3255,0
|
|
20231121,155100,370413625,3255,3255,3255,3255,0
|
|
20231121,155000,370413625,3255,3255,3255,3255,0
|
|
20231121,154900,370413625,3255,3255,3255,3255,0
|
|
20231121,154800,370413625,3255,3255,3255,3255,0
|
|
20231121,154700,370413625,3255,3255,3255,3255,0
|
|
20231121,154600,370413625,3255,3255,3255,3255,0
|
|
20231121,154500,370413625,3255,3255,3255,3255,0
|
|
20231121,154400,370413625,3255,3255,3255,3255,0
|
|
20231121,154300,370413625,3255,3255,3255,3255,0
|
|
20231121,154200,370413625,3255,3255,3255,3255,0
|
|
20231121,154100,370413625,3255,3255,3255,3255,0
|
|
20231121,154000,370413625,3255,3255,3255,3255,0
|
|
20231121,153900,370413625,3255,3255,3255,3255,0
|
|
20231121,153800,370413625,3255,3255,3255,3255,0
|
|
20231121,153700,370413625,3255,3255,3255,3255,0
|
|
20231121,153600,370413625,3255,3255,3255,3255,0
|
|
20231121,153500,370413625,3255,3255,3255,3255,0
|
|
20231121,153400,370413625,3255,3255,3255,3255,0
|
|
20231121,153300,370413625,3255,3255,3255,3255,3676
|
|
20231121,153200,370413625,3255,3255,3255,3255,0
|
|
20231121,153100,370413625,3255,3255,3255,3255,0
|
|
20231121,153000,370413625,3255,3255,3255,3255,3676
|
|
20231121,152900,358448245,3245,3245,3245,3245,0
|
|
20231121,152800,358448245,3245,3245,3245,3245,0
|
|
20231121,152700,358448245,3245,3245,3245,3245,0
|
|
20231121,152600,358448245,3245,3245,3245,3245,0
|
|
20231121,152500,358448245,3245,3245,3245,3245,0
|
|
20231121,152400,358448245,3245,3245,3245,3245,0
|
|
20231121,152300,358448245,3245,3245,3245,3245,0
|
|
20231121,152200,358448245,3245,3245,3245,3245,0
|
|
20231121,152100,358448245,3245,3245,3245,3245,0
|
|
20231121,152000,358448245,3245,3245,3245,3245,0
|
|
20231121,151900,358448245,3245,3240,3245,3230,207
|
|
20231121,151800,357777600,3230,3230,3240,3230,761
|
|
20231121,151700,355312505,3230,3230,3235,3230,502
|
|
20231121,151600,353688580,3235,3220,3235,3220,241
|
|
20231121,151500,352911045,3220,3230,3230,3215,303
|
|
20231121,151400,351935820,3220,3220,3220,3220,320
|
|
20231121,151300,350905420,3220,3220,3220,3220,671
|
|
20231121,151200,348744800,3220,3220,3220,3220,0
|
|
20231121,151100,348744800,3220,3220,3220,3220,0
|
|
20231121,151000,348744800,3220,3220,3220,3220,0
|
|
20231121,150900,348744800,3220,3225,3225,3220,977
|
|
20231121,150800,345595915,3230,3230,3230,3230,53
|
|
20231121,150700,345424725,3230,3230,3230,3230,93
|
|
20231121,150600,345124335,3230,3230,3230,3230,221
|
|
20231121,150500,344410505,3230,3230,3230,3230,2
|
|
20231121,150400,344404045,3225,3225,3225,3225,26
|
|
20231121,150300,344320195,3230,3230,3230,3230,210
|
|
20231121,150200,343641895,3225,3225,3225,3225,0
|
|
20231121,150100,343641895,3225,3225,3225,3225,0
|
|
20231121,150000,343641895,3225,3225,3225,3225,100
|
|
20231121,145900,343319395,3225,3230,3230,3225,315
|
|
20231121,145800,342303515,3225,3230,3230,3225,593
|
|
20231121,145700,340388585,3225,3225,3225,3225,16
|
|
20231121,145600,340336985,3230,3230,3230,3230,0
|
|
20231121,145500,340336985,3230,3230,3230,3230,87
|
|
20231121,145400,340055975,3225,3225,3225,3225,0
|
|
20231121,145300,340055975,3225,3225,3225,3225,51
|
|
20231121,145200,339891500,3225,3230,3230,3225,110
|
|
20231121,145100,339536265,3230,3220,3230,3220,563
|
|
20231121,145000,337723365,3215,3215,3215,3215,855
|
|
20231121,144900,334974540,3210,3210,3215,3210,49
|
|
20231121,144800,334817245,3210,3210,3210,3210,43
|
|
20231121,144700,334679215,3215,3215,3215,3215,0
|
|
20231121,144600,334679215,3215,3215,3215,3215,325
|
|
20231121,144500,333634340,3210,3210,3210,3210,300
|
|
20231121,144400,332671340,3215,3215,3215,3215,693
|
|
20231121,144300,330443345,3215,3215,3215,3215,0
|
|
20231121,144200,330443345,3215,3215,3215,3215,0
|
|
20231121,144100,330443345,3215,3215,3215,3215,329
|
|
20231121,144000,329385610,3215,3215,3215,3215,10
|
|
20231121,143900,329353460,3210,3215,3215,3210,715
|
|
20231121,143800,327055045,3215,3215,3215,3215,2
|
|
20231121,143700,327048615,3220,3220,3220,3220,10
|
|
20231121,143600,327016415,3220,3220,3220,3220,0
|
|
20231121,143500,327016415,3220,3220,3220,3220,0
|
|
20231121,143400,327016415,3220,3220,3220,3220,0
|
|
20231121,143300,327016415,3220,3220,3220,3220,0
|
|
20231121,143200,327016415,3220,3220,3220,3220,0
|
|
20231121,143100,327016415,3220,3220,3220,3220,0
|
|
20231121,143000,327016415,3220,3220,3220,3220,1
|
|
20231121,142900,327013195,3220,3220,3220,3220,0
|
|
20231121,142800,327013195,3220,3220,3220,3220,0
|
|
20231121,142700,327013195,3220,3220,3220,3220,0
|
|
20231121,142600,327013195,3220,3220,3220,3220,1
|
|
20231121,142500,327009975,3225,3220,3225,3220,683
|
|
20231121,142400,324810560,3215,3215,3215,3215,200
|
|
20231121,142300,324167560,3220,3220,3220,3220,0
|
|
20231121,142200,324167560,3220,3220,3220,3220,0
|
|
20231121,142100,324167560,3220,3220,3220,3220,1
|
|
20231121,142000,324164340,3220,3215,3220,3215,20
|
|
20231121,141900,324099960,3215,3215,3215,3215,0
|
|
20231121,141800,324099960,3215,3215,3215,3215,0
|
|
20231121,141700,324099960,3215,3215,3215,3215,9
|
|
20231121,141600,324071025,3205,3210,3210,3205,10
|
|
20231121,141500,324038960,3215,3215,3215,3215,0
|
|
20231121,141400,324038960,3215,3215,3215,3215,1
|
|
20231121,141300,324035745,3210,3210,3210,3210,85
|
|
20231121,141200,323762895,3215,3215,3215,3215,1
|
|
20231121,141100,323759680,3205,3205,3205,3205,100
|
|
20231121,141000,323439180,3205,3210,3210,3205,50
|
|
20231121,140900,323278895,3215,3215,3215,3215,0
|
|
20231121,140800,323278895,3215,3215,3215,3215,0
|
|
20231121,140700,323278895,3215,3215,3215,3215,0
|
|
20231121,140600,323278895,3215,3215,3215,3215,4
|
|
20231121,140500,323266035,3215,3210,3215,3210,2
|
|
20231121,140400,323259610,3215,3215,3215,3215,0
|
|
20231121,140300,323259610,3215,3205,3215,3205,201
|
|
20231121,140200,322615395,3205,3205,3205,3205,0
|
|
20231121,140100,322615395,3205,3205,3205,3205,1
|
|
20231121,140000,322612190,3215,3205,3215,3205,2
|
|
20231121,135900,322605770,3205,3205,3205,3205,7
|
|
20231121,135800,322583335,3205,3205,3205,3205,16
|
|
20231121,135700,322532055,3205,3205,3205,3205,99
|
|
20231121,135600,322214760,3210,3210,3210,3210,109
|
|
20231121,135500,321864870,3210,3210,3210,3210,0
|
|
20231121,135400,321864870,3210,3210,3210,3210,60
|
|
20231121,135300,321672270,3210,3210,3210,3210,0
|
|
20231121,135200,321672270,3210,3210,3210,3210,10
|
|
20231121,135100,321640170,3210,3210,3210,3210,0
|
|
20231121,135000,321640170,3210,3210,3210,3210,0
|
|
20231121,134900,321640170,3210,3210,3210,3210,264
|
|
20231121,134800,320792730,3215,3215,3215,3215,0
|
|
20231121,134700,320792730,3215,3215,3215,3215,57
|
|
20231121,134600,320609475,3215,3215,3215,3215,0
|
|
20231121,134500,320609475,3215,3215,3215,3215,40
|
|
20231121,134400,320480875,3200,3200,3200,3200,0
|
|
20231121,134300,320480875,3200,3200,3200,3200,0
|
|
20231121,134200,320480875,3200,3200,3200,3200,0
|
|
20231121,134100,320480875,3200,3200,3200,3200,0
|
|
20231121,134000,320480875,3200,3200,3200,3200,0
|
|
20231121,133900,320480875,3200,3200,3200,3200,2
|
|
20231121,133800,320474475,3200,3200,3200,3200,0
|
|
20231121,133700,320474475,3200,3205,3205,3200,358
|
|
20231121,133600,319328600,3210,3210,3210,3200,2137
|
|
20231121,133500,312481760,3210,3210,3210,3210,1125
|
|
20231121,133400,308870510,3215,3215,3215,3215,0
|
|
20231121,133300,308870510,3215,3215,3215,3215,0
|
|
20231121,133200,308870510,3215,3215,3215,3215,0
|
|
20231121,133100,308870510,3215,3215,3215,3215,0
|
|
20231121,133000,308870510,3215,3215,3215,3215,5
|
|
20231121,132900,308854435,3210,3215,3215,3210,1000
|
|
20231121,132800,305643660,3215,3215,3215,3215,12
|
|
20231121,132700,305605080,3215,3215,3215,3215,2000
|
|
20231121,132600,299175080,3215,3240,3240,3215,1188
|
|
20231121,132500,295346495,3240,3240,3240,3240,3
|
|
20231121,132400,295336775,3240,3240,3240,3240,8
|
|
20231121,132300,295310855,3245,3245,3245,3245,5
|
|
20231121,132200,295294630,3240,3240,3240,3240,1
|
|
20231121,132100,295291390,3245,3245,3245,3245,0
|
|
20231121,132000,295291390,3245,3245,3245,3245,0
|
|
20231121,131900,295291390,3245,3240,3245,3240,700
|
|
20231121,131800,293023385,3245,3240,3245,3240,46
|
|
20231121,131700,292874340,3240,3240,3240,3240,101
|
|
20231121,131600,292547100,3245,3245,3245,3245,1
|
|
20231121,131500,292543855,3240,3245,3245,3240,252
|
|
20231121,131400,291726375,3245,3245,3245,3245,24
|
|
20231121,131300,291648495,3245,3245,3250,3245,301
|
|
20231121,131200,290671745,3245,3245,3245,3245,0
|
|
20231121,131100,290671745,3245,3245,3245,3245,1
|
|
20231121,131000,290668500,3240,3240,3240,3240,42
|
|
20231121,130900,290532420,3245,3240,3245,3240,319
|
|
20231121,130800,289497305,3245,3240,3245,3240,203
|
|
20231121,130700,288839580,3240,3240,3240,3240,0
|
|
20231121,130600,288839580,3240,3240,3240,3240,195
|
|
20231121,130500,288207780,3240,3240,3240,3235,347
|
|
20231121,130400,287083675,3235,3235,3235,3235,225
|
|
20231121,130300,286355800,3235,3235,3235,3235,345
|
|
20231121,130200,285239725,3240,3240,3240,3240,204
|
|
20231121,130100,284578765,3240,3235,3240,3235,465
|
|
20231121,130000,283072690,3235,3235,3235,3235,0
|
|
20231121,125900,283072690,3235,3235,3235,3235,1
|
|
20231121,125800,283069455,3235,3240,3240,3235,412
|
|
20231121,125700,281734700,3245,3245,3245,3245,300
|
|
20231121,125600,280761200,3245,3245,3245,3245,0
|
|
20231121,125500,280761200,3245,3245,3245,3245,35
|
|
20231121,125400,280647625,3245,3245,3245,3245,3
|
|
20231121,125300,280637890,3245,3240,3245,3240,23
|
|
20231121,125200,280563265,3245,3245,3245,3245,12
|
|
20231121,125100,280524325,3240,3245,3245,3240,849
|
|
20231121,125000,277769535,3250,3250,3255,3250,621
|
|
20231121,124900,275751240,3250,3250,3260,3250,4
|
|
20231121,124800,275738220,3260,3260,3260,3260,120
|
|
20231121,124700,275347020,3260,3260,3265,3250,2224
|
|
20231121,124600,268113660,3260,3260,3260,3245,274
|
|
20231121,124500,267220880,3255,3245,3255,3245,2276
|
|
20231121,124400,259823505,3245,3240,3245,3240,310
|
|
20231121,124300,258819045,3240,3215,3240,3215,796
|
|
20231121,124200,256241110,3225,3225,3225,3225,1
|
|
20231121,124100,256237885,3230,3210,3230,3210,2817
|
|
20231121,124000,247169780,3205,3205,3205,3205,1
|
|
20231121,123900,247166575,3205,3215,3215,3205,224
|
|
20231121,123800,246448555,3215,3215,3215,3215,4
|
|
20231121,123700,246435695,3210,3210,3210,3210,5
|
|
20231121,123600,246419645,3210,3210,3210,3210,0
|
|
20231121,123500,246419645,3210,3210,3210,3210,51
|
|
20231121,123400,246255935,3210,3210,3210,3210,0
|
|
20231121,123300,246255935,3210,3210,3210,3210,0
|
|
20231121,123200,246255935,3210,3210,3210,3210,3
|
|
20231121,123100,246246305,3215,3210,3215,3210,81
|
|
20231121,123000,245986290,3215,3215,3215,3215,0
|
|
20231121,122900,245986290,3215,3215,3215,3215,0
|
|
20231121,122800,245986290,3215,3215,3215,3215,0
|
|
20231121,122700,245986290,3215,3215,3215,3215,0
|
|
20231121,122600,245986290,3215,3215,3215,3215,0
|
|
20231121,122500,245986290,3215,3215,3215,3215,0
|
|
20231121,122400,245986290,3215,3220,3220,3215,103
|
|
20231121,122300,245655135,3215,3215,3215,3215,1477
|
|
20231121,122200,240906580,3215,3215,3215,3215,0
|
|
20231121,122100,240906580,3215,3215,3215,3215,77
|
|
20231121,122000,240659025,3215,3215,3215,3215,33
|
|
20231121,121900,240552930,3210,3210,3210,3210,46
|
|
20231121,121800,240405270,3215,3210,3215,3210,64
|
|
20231121,121700,240199825,3210,3210,3210,3210,0
|
|
20231121,121600,240199825,3210,3210,3210,3210,0
|
|
20231121,121500,240199825,3210,3210,3210,3210,0
|
|
20231121,121400,240199825,3210,3210,3210,3210,0
|
|
20231121,121300,240199825,3210,3210,3210,3210,197
|
|
20231121,121200,239567455,3210,3200,3210,3200,429
|
|
20231121,121100,238192505,3200,3200,3205,3200,150
|
|
20231121,121000,237712495,3200,3200,3200,3200,88
|
|
20231121,120900,237430895,3200,3200,3200,3195,411
|
|
20231121,120800,236116855,3200,3200,3200,3200,198
|
|
20231121,120700,235483255,3200,3200,3200,3200,0
|
|
20231121,120600,235483255,3200,3200,3200,3200,0
|
|
20231121,120500,235483255,3200,3200,3200,3200,0
|
|
20231121,120400,235483255,3200,3200,3200,3200,0
|
|
20231121,120300,235483255,3200,3200,3200,3200,0
|
|
20231121,120200,235483255,3200,3200,3200,3200,0
|
|
20231121,120100,235483255,3200,3200,3200,3200,0
|
|
20231121,120000,235483255,3200,3200,3200,3200,0
|
|
20231121,115900,235483255,3200,3200,3200,3200,0
|
|
20231121,115800,235483255,3200,3200,3200,3200,0
|
|
20231121,115700,235483255,3200,3200,3200,3200,2
|
|
20231121,115600,235476855,3195,3195,3195,3195,0
|
|
20231121,115500,235476855,3195,3200,3200,3195,55
|
|
20231121,115400,235300860,3200,3200,3200,3200,0
|
|
20231121,115300,235300860,3200,3200,3200,3200,458
|
|
20231121,115200,233835260,3190,3190,3190,3190,0
|
|
20231121,115100,233835260,3190,3190,3190,3190,0
|
|
20231121,115000,233835260,3190,3190,3190,3190,0
|
|
20231121,114900,233835260,3190,3190,3190,3190,22
|
|
20231121,114800,233765080,3200,3200,3200,3200,0
|
|
20231121,114700,233765080,3200,3200,3200,3200,0
|
|
20231121,114600,233765080,3200,3200,3200,3200,0
|
|
20231121,114500,233765080,3200,3200,3200,3200,0
|
|
20231121,114400,233765080,3200,3200,3200,3200,0
|
|
20231121,114300,233765080,3200,3200,3200,3200,0
|
|
20231121,114200,233765080,3200,3200,3200,3200,61
|
|
20231121,114100,233569880,3200,3200,3200,3200,16
|
|
20231121,114000,233518680,3190,3190,3190,3190,0
|
|
20231121,113900,233518680,3190,3190,3190,3190,0
|
|
20231121,113800,233518680,3190,3190,3190,3190,500
|
|
20231121,113700,231923680,3190,3190,3190,3190,0
|
|
20231121,113600,231923680,3190,3190,3190,3190,0
|
|
20231121,113500,231923680,3190,3190,3190,3190,0
|
|
20231121,113400,231923680,3190,3190,3190,3190,0
|
|
20231121,113300,231923680,3190,3190,3190,3190,0
|
|
20231121,113200,231923680,3190,3190,3200,3190,35
|
|
20231121,113100,231811760,3180,3180,3180,3180,5
|
|
20231121,113000,231795860,3180,3180,3180,3180,0
|
|
20231121,112900,231795860,3180,3180,3180,3180,0
|
|
20231121,112800,231795860,3180,3180,3180,3180,0
|
|
20231121,112700,231795860,3180,3180,3180,3180,0
|
|
20231121,112600,231795860,3180,3180,3180,3180,0
|
|
20231121,112500,231795860,3180,3180,3180,3180,0
|
|
20231121,112400,231795860,3180,3180,3180,3180,0
|
|
20231121,112300,231795860,3180,3180,3180,3180,2
|
|
20231121,112200,231789500,3180,3180,3180,3180,0
|
|
20231121,112100,231789500,3180,3180,3180,3180,0
|
|
20231121,112000,231789500,3180,3180,3180,3180,0
|
|
20231121,111900,231789500,3180,3180,3180,3180,29
|
|
20231121,111800,231697280,3180,3190,3190,3180,24
|
|
20231121,111700,231620785,3190,3190,3190,3190,0
|
|
20231121,111600,231620785,3190,3190,3190,3190,0
|
|
20231121,111500,231620785,3190,3190,3190,3190,0
|
|
20231121,111400,231620785,3190,3190,3190,3190,134
|
|
20231121,111300,231193325,3195,3195,3195,3195,0
|
|
20231121,111200,231193325,3195,3195,3195,3195,0
|
|
20231121,111100,231193325,3195,3195,3195,3195,0
|
|
20231121,111000,231193325,3195,3195,3195,3195,8
|
|
20231121,110900,231167765,3195,3195,3195,3195,0
|
|
20231121,110800,231167765,3195,3195,3195,3195,0
|
|
20231121,110700,231167765,3195,3195,3195,3195,0
|
|
20231121,110600,231167765,3195,3195,3195,3195,3
|
|
20231121,110500,231158180,3195,3200,3200,3190,9
|
|
20231121,110400,231129415,3210,3210,3210,3210,0
|
|
20231121,110300,231129415,3210,3205,3210,3205,604
|
|
20231121,110200,229191365,3205,3190,3205,3190,360
|
|
20231121,110100,228042950,3190,3190,3190,3190,298
|
|
20231121,110000,227092330,3205,3195,3205,3190,651
|
|
20231121,105900,225012460,3210,3210,3210,3210,2
|
|
20231121,105800,225006040,3195,3195,3195,3195,20
|
|
20231121,105700,224942140,3215,3185,3215,3185,3029
|
|
20231121,105600,215245300,3180,3185,3190,3180,21
|
|
20231121,105500,215178460,3190,3185,3190,3185,37
|
|
20231121,105400,215060610,3190,3190,3190,3190,396
|
|
20231121,105300,213797370,3190,3190,3190,3190,100
|
|
20231121,105200,213478370,3190,3180,3190,3180,1088
|
|
20231121,105100,210013530,3175,3175,3175,3175,0
|
|
20231121,105000,210013530,3175,3175,3175,3175,0
|
|
20231121,104900,210013530,3175,3175,3175,3175,0
|
|
20231121,104800,210013530,3175,3175,3175,3175,0
|
|
20231121,104700,210013530,3175,3175,3175,3175,0
|
|
20231121,104600,210013530,3175,3160,3175,3160,21
|
|
20231121,104500,209947070,3165,3170,3170,3150,722
|
|
20231121,104400,207659435,3150,3150,3150,3150,5
|
|
20231121,104300,207643685,3170,3165,3170,3165,17
|
|
20231121,104200,207589875,3165,3165,3165,3165,0
|
|
20231121,104100,207589875,3165,3165,3165,3165,0
|
|
20231121,104000,207589875,3165,3160,3165,3160,68
|
|
20231121,103900,207374690,3160,3155,3160,3150,369
|
|
20231121,103800,206210145,3150,3155,3155,3150,502
|
|
20231121,103700,204628005,3155,3155,3155,3155,0
|
|
20231121,103600,204628005,3155,3155,3155,3155,667
|
|
20231121,103500,202523620,3160,3155,3160,3155,98
|
|
20231121,103400,202214170,3160,3160,3160,3150,1273
|
|
20231121,103300,198199830,3160,3160,3160,3160,0
|
|
20231121,103200,198199830,3160,3160,3160,3160,4
|
|
20231121,103100,198187190,3160,3165,3165,3155,72
|
|
20231121,103000,197959675,3155,3160,3160,3155,1069
|
|
20231121,102900,194585585,3160,3160,3160,3160,0
|
|
20231121,102800,194585585,3160,3160,3160,3160,27
|
|
20231121,102700,194500265,3160,3160,3160,3160,9
|
|
20231121,102600,194471825,3155,3165,3165,3155,79
|
|
20231121,102500,194222060,3160,3160,3160,3160,1
|
|
20231121,102400,194218900,3155,3160,3160,3155,21
|
|
20231121,102300,194152575,3160,3160,3160,3160,72
|
|
20231121,102200,193925055,3155,3155,3155,3155,164
|
|
20231121,102100,193407635,3155,3155,3155,3155,403
|
|
20231121,102000,192136170,3150,3160,3160,3150,979
|
|
20231121,101900,189047460,3155,3155,3155,3155,171
|
|
20231121,101800,188507955,3160,3155,3160,3155,3
|
|
20231121,101700,188498480,3160,3160,3160,3160,1
|
|
20231121,101600,188495320,3155,3160,3160,3155,68
|
|
20231121,101500,188280765,3160,3165,3165,3160,2398
|
|
20231121,101400,180698595,3170,3170,3170,3170,1
|
|
20231121,101300,180695425,3165,3170,3170,3165,241
|
|
20231121,101200,179931975,3170,3170,3170,3170,0
|
|
20231121,101100,179931975,3170,3170,3170,3170,60
|
|
20231121,101000,179741775,3165,3165,3165,3165,0
|
|
20231121,100900,179741775,3165,3170,3170,3165,1628
|
|
20231121,100800,174587675,3170,3170,3170,3170,0
|
|
20231121,100700,174587675,3170,3170,3170,3170,30
|
|
20231121,100600,174492575,3175,3175,3175,3175,10
|
|
20231121,100500,174460825,3175,3175,3175,3175,3
|
|
20231121,100400,174451300,3175,3175,3175,3175,2
|
|
20231121,100300,174444950,3175,3175,3180,3175,148
|
|
20231121,100200,173974375,3175,3175,3175,3175,15
|
|
20231121,100100,173926750,3175,3175,3175,3175,215
|
|
20231121,100000,173244125,3170,3170,3170,3170,179
|
|
20231121,095900,172676695,3165,3165,3165,3165,13
|
|
20231121,095800,172635550,3165,3165,3165,3165,11
|
|
20231121,095700,172600735,3165,3165,3165,3165,70
|
|
20231121,095600,172379185,3165,3170,3170,3165,109
|
|
20231121,095500,172034145,3170,3170,3180,3170,258
|
|
20231121,095400,171215305,3175,3170,3175,3170,61
|
|
20231121,095300,171021890,3180,3175,3180,3165,834
|
|
20231121,095200,168378290,3175,3175,3175,3175,599
|
|
20231121,095100,166476465,3180,3175,3185,3175,950
|
|
20231121,095000,163460175,3190,3180,3190,3175,1852
|
|
20231121,094900,157571530,3190,3190,3200,3180,672
|
|
20231121,094800,155434115,3190,3190,3190,3190,3994
|
|
20231121,094700,142693255,3190,3190,3190,3190,410
|
|
20231121,094600,141385355,3190,3195,3195,3190,337
|
|
20231121,094500,140310320,3195,3195,3195,3195,0
|
|
20231121,094400,140310320,3195,3190,3195,3190,21
|
|
20231121,094300,140243325,3190,3200,3205,3190,198
|
|
20231121,094200,139611325,3205,3200,3205,3190,147
|
|
20231121,094100,139140985,3205,3200,3205,3200,199
|
|
20231121,094000,138504180,3190,3190,3190,3190,1
|
|
20231121,093900,138500990,3190,3180,3195,3180,943
|
|
20231121,093800,135491620,3190,3190,3190,3190,0
|
|
20231121,093700,135491620,3190,3190,3190,3190,0
|
|
20231121,093600,135491620,3190,3195,3195,3190,300
|
|
20231121,093500,134533620,3190,3190,3190,3190,846
|
|
20231121,093400,131834880,3190,3200,3200,3190,1677
|
|
20231121,093300,126483650,3200,3200,3200,3200,1
|
|
20231121,093200,126480450,3210,3185,3210,3185,4401
|
|
20231121,093100,112403290,3195,3195,3195,3195,0
|
|
20231121,093000,112403290,3195,3195,3195,3195,174
|
|
20231121,092900,111847360,3195,3195,3195,3195,174
|
|
20231121,092800,111291430,3195,3195,3195,3195,1
|
|
20231121,092700,111288235,3200,3190,3200,3190,1328
|
|
20231121,092600,107050300,3180,3165,3180,3165,1275
|
|
20231121,092500,103005240,3165,3160,3165,3160,137
|
|
20231121,092400,102571640,3160,3155,3160,3155,850
|
|
20231121,092300,99885660,3155,3155,3155,3155,1017
|
|
20231121,092200,96677025,3165,3155,3165,3155,20
|
|
20231121,092100,96613825,3160,3155,3160,3155,664
|
|
20231121,092000,94518180,3155,3155,3155,3155,2
|
|
20231121,091900,94511870,3155,3155,3155,3155,534
|
|
20231121,091800,92827100,3155,3155,3155,3155,97
|
|
20231121,091700,92521065,3155,3155,3155,3155,1
|
|
20231121,091600,92517910,3180,3180,3180,3180,0
|
|
20231121,091500,92517910,3180,3160,3190,3150,2134
|
|
20231121,091400,85779060,3150,3215,3215,3150,1060
|
|
20231121,091300,82411435,3215,3215,3215,3215,155
|
|
20231121,091200,81913110,3220,3165,3220,3165,804
|
|
20231121,091100,79354075,3165,3165,3165,3165,10
|
|
20231121,091000,79322425,3165,3165,3165,3165,173
|
|
20231121,090900,78774880,3165,3150,3165,3150,888
|
|
20231121,090800,75976465,3150,3170,3170,3150,1938
|
|
20231121,090700,69842600,3180,3170,3180,3170,142
|
|
20231121,090600,69391140,3180,3170,3180,3170,189
|
|
20231121,090500,68790420,3170,3170,3190,3170,178
|
|
20231121,090400,68226140,3170,3175,3175,3170,300
|
|
20231121,090300,67274285,3170,3170,3170,3170,282
|
|
20231121,090200,66380345,3165,3190,3190,3165,496
|
|
20231121,090100,64804755,3190,3200,3200,3155,3327
|
|
20231121,090000,54208730,3200,3220,3245,3200,16550
|