663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,200000,303205710,3215,3215,3215,3215,4861
|
|
20231120,195900,303205710,3215,3215,3215,3215,0
|
|
20231120,195800,303205710,3215,3215,3215,3215,0
|
|
20231120,195700,303205710,3215,3215,3215,3215,0
|
|
20231120,195600,303205710,3215,3215,3215,3215,0
|
|
20231120,195500,303205710,3215,3215,3215,3215,0
|
|
20231120,195400,303205710,3215,3215,3215,3215,0
|
|
20231120,195300,303205710,3215,3215,3215,3215,0
|
|
20231120,195200,303205710,3215,3215,3215,3215,0
|
|
20231120,195100,303205710,3215,3215,3215,3215,0
|
|
20231120,195000,303205710,3215,3215,3215,3215,0
|
|
20231120,194900,303205710,3215,3215,3215,3215,0
|
|
20231120,194800,303205710,3215,3215,3215,3215,0
|
|
20231120,194700,303205710,3215,3215,3215,3215,0
|
|
20231120,194600,303205710,3215,3215,3215,3215,0
|
|
20231120,194500,303205710,3215,3215,3215,3215,0
|
|
20231120,194400,303205710,3215,3215,3215,3215,0
|
|
20231120,194300,303205710,3215,3215,3215,3215,0
|
|
20231120,194200,303205710,3215,3215,3215,3215,0
|
|
20231120,194100,303205710,3215,3215,3215,3215,0
|
|
20231120,194000,303205710,3215,3215,3215,3215,0
|
|
20231120,193900,303205710,3215,3215,3215,3215,0
|
|
20231120,193800,303205710,3215,3215,3215,3215,0
|
|
20231120,193700,303205710,3215,3215,3215,3215,0
|
|
20231120,193600,303205710,3215,3215,3215,3215,0
|
|
20231120,193500,303205710,3215,3215,3215,3215,0
|
|
20231120,193400,303205710,3215,3215,3215,3215,0
|
|
20231120,193300,303205710,3215,3215,3215,3215,0
|
|
20231120,193200,303205710,3215,3215,3215,3215,0
|
|
20231120,193100,303205710,3215,3215,3215,3215,0
|
|
20231120,193000,303205710,3215,3215,3215,3215,4861
|
|
20231120,192900,303205710,3215,3215,3215,3215,0
|
|
20231120,192800,303205710,3215,3215,3215,3215,0
|
|
20231120,192700,303205710,3215,3215,3215,3215,0
|
|
20231120,192600,303205710,3215,3215,3215,3215,0
|
|
20231120,192500,303205710,3215,3215,3215,3215,0
|
|
20231120,192400,303205710,3215,3215,3215,3215,0
|
|
20231120,192300,303205710,3215,3215,3215,3215,0
|
|
20231120,192200,303205710,3215,3215,3215,3215,0
|
|
20231120,192100,303205710,3215,3215,3215,3215,0
|
|
20231120,192000,303205710,3215,3215,3215,3215,0
|
|
20231120,191900,303205710,3215,3215,3215,3215,0
|
|
20231120,191800,303205710,3215,3215,3215,3215,0
|
|
20231120,191700,303205710,3215,3215,3215,3215,0
|
|
20231120,191600,303205710,3215,3215,3215,3215,0
|
|
20231120,191500,303205710,3215,3215,3215,3215,0
|
|
20231120,191400,303205710,3215,3215,3215,3215,0
|
|
20231120,191300,303205710,3215,3215,3215,3215,0
|
|
20231120,191200,303205710,3215,3215,3215,3215,0
|
|
20231120,191100,303205710,3215,3215,3215,3215,0
|
|
20231120,191000,303205710,3215,3215,3215,3215,0
|
|
20231120,190900,303205710,3215,3215,3215,3215,0
|
|
20231120,190800,303205710,3215,3215,3215,3215,0
|
|
20231120,190700,303205710,3215,3215,3215,3215,0
|
|
20231120,190600,303205710,3215,3215,3215,3215,0
|
|
20231120,190500,303205710,3215,3215,3215,3215,0
|
|
20231120,190400,303205710,3215,3215,3215,3215,0
|
|
20231120,190300,303205710,3215,3215,3215,3215,0
|
|
20231120,190200,303205710,3215,3215,3215,3215,0
|
|
20231120,190100,303205710,3215,3215,3215,3215,0
|
|
20231120,190000,303205710,3215,3215,3215,3215,4861
|
|
20231120,185900,303205710,3215,3215,3215,3215,0
|
|
20231120,185800,303205710,3215,3215,3215,3215,0
|
|
20231120,185700,303205710,3215,3215,3215,3215,0
|
|
20231120,185600,303205710,3215,3215,3215,3215,0
|
|
20231120,185500,303205710,3215,3215,3215,3215,0
|
|
20231120,185400,303205710,3215,3215,3215,3215,0
|
|
20231120,185300,303205710,3215,3215,3215,3215,0
|
|
20231120,185200,303205710,3215,3215,3215,3215,0
|
|
20231120,185100,303205710,3215,3215,3215,3215,0
|
|
20231120,185000,303205710,3215,3215,3215,3215,0
|
|
20231120,184900,303205710,3215,3215,3215,3215,0
|
|
20231120,184800,303205710,3215,3215,3215,3215,0
|
|
20231120,184700,303205710,3215,3215,3215,3215,0
|
|
20231120,184600,303205710,3215,3215,3215,3215,0
|
|
20231120,184500,303205710,3215,3215,3215,3215,0
|
|
20231120,184400,303205710,3215,3215,3215,3215,0
|
|
20231120,184300,303205710,3215,3215,3215,3215,0
|
|
20231120,184200,303205710,3215,3215,3215,3215,0
|
|
20231120,184100,303205710,3215,3215,3215,3215,0
|
|
20231120,184000,303205710,3215,3215,3215,3215,0
|
|
20231120,183900,303205710,3215,3215,3215,3215,0
|
|
20231120,183800,303205710,3215,3215,3215,3215,0
|
|
20231120,183700,303205710,3215,3215,3215,3215,0
|
|
20231120,183600,303205710,3215,3215,3215,3215,0
|
|
20231120,183500,303205710,3215,3215,3215,3215,0
|
|
20231120,183400,303205710,3215,3215,3215,3215,0
|
|
20231120,183300,303205710,3215,3215,3215,3215,0
|
|
20231120,183200,303205710,3215,3215,3215,3215,0
|
|
20231120,183100,303205710,3215,3215,3215,3215,0
|
|
20231120,183000,303205710,3215,3215,3215,3215,4861
|
|
20231120,182900,303205710,3215,3215,3215,3215,0
|
|
20231120,182800,303205710,3215,3215,3215,3215,0
|
|
20231120,182700,303205710,3215,3215,3215,3215,0
|
|
20231120,182600,303205710,3215,3215,3215,3215,0
|
|
20231120,182500,303205710,3215,3215,3215,3215,0
|
|
20231120,182400,303205710,3215,3215,3215,3215,0
|
|
20231120,182300,303205710,3215,3215,3215,3215,0
|
|
20231120,182200,303205710,3215,3215,3215,3215,0
|
|
20231120,182100,303205710,3215,3215,3215,3215,0
|
|
20231120,182000,303205710,3215,3215,3215,3215,0
|
|
20231120,181900,303205710,3215,3215,3215,3215,0
|
|
20231120,181800,303205710,3215,3215,3215,3215,0
|
|
20231120,181700,303205710,3215,3215,3215,3215,0
|
|
20231120,181600,303205710,3215,3215,3215,3215,0
|
|
20231120,181500,303205710,3215,3215,3215,3215,0
|
|
20231120,181400,303205710,3215,3215,3215,3215,0
|
|
20231120,181300,303205710,3215,3215,3215,3215,0
|
|
20231120,181200,303205710,3215,3215,3215,3215,0
|
|
20231120,181100,303205710,3215,3215,3215,3215,0
|
|
20231120,181000,303205710,3215,3215,3215,3215,0
|
|
20231120,180900,303205710,3215,3215,3215,3215,0
|
|
20231120,180800,303205710,3215,3215,3215,3215,0
|
|
20231120,180700,303205710,3215,3215,3215,3215,0
|
|
20231120,180600,303205710,3215,3215,3215,3215,0
|
|
20231120,180500,303205710,3215,3215,3215,3215,0
|
|
20231120,180400,303205710,3215,3215,3215,3215,0
|
|
20231120,180300,303205710,3215,3215,3215,3215,0
|
|
20231120,180200,303205710,3215,3215,3215,3215,0
|
|
20231120,180100,303205710,3215,3215,3215,3215,0
|
|
20231120,180000,303205710,3215,3215,3215,3215,4861
|
|
20231120,175900,303205710,3215,3215,3215,3215,0
|
|
20231120,175800,303205710,3215,3215,3215,3215,0
|
|
20231120,175700,303205710,3215,3215,3215,3215,0
|
|
20231120,175600,303205710,3215,3215,3215,3215,0
|
|
20231120,175500,303205710,3215,3215,3215,3215,0
|
|
20231120,175400,303205710,3215,3215,3215,3215,0
|
|
20231120,175300,303205710,3215,3215,3215,3215,0
|
|
20231120,175200,303205710,3215,3215,3215,3215,0
|
|
20231120,175100,303205710,3215,3215,3215,3215,0
|
|
20231120,175000,303205710,3215,3215,3215,3215,0
|
|
20231120,174900,303205710,3215,3215,3215,3215,0
|
|
20231120,174800,303205710,3215,3215,3215,3215,0
|
|
20231120,174700,303205710,3215,3215,3215,3215,0
|
|
20231120,174600,303205710,3215,3215,3215,3215,0
|
|
20231120,174500,303205710,3215,3215,3215,3215,0
|
|
20231120,174400,303205710,3215,3215,3215,3215,0
|
|
20231120,174300,303205710,3215,3215,3215,3215,0
|
|
20231120,174200,303205710,3215,3215,3215,3215,0
|
|
20231120,174100,303205710,3215,3215,3215,3215,0
|
|
20231120,174000,303205710,3215,3215,3215,3215,0
|
|
20231120,173900,303205710,3215,3215,3215,3215,0
|
|
20231120,173800,303205710,3215,3215,3215,3215,0
|
|
20231120,173700,303205710,3215,3215,3215,3215,0
|
|
20231120,173600,303205710,3215,3215,3215,3215,0
|
|
20231120,173500,303205710,3215,3215,3215,3215,0
|
|
20231120,173400,303205710,3215,3215,3215,3215,0
|
|
20231120,173300,303205710,3215,3215,3215,3215,0
|
|
20231120,173200,303205710,3215,3215,3215,3215,0
|
|
20231120,173100,303205710,3215,3215,3215,3215,0
|
|
20231120,173000,303205710,3215,3215,3215,3215,4861
|
|
20231120,172900,303205710,3215,3215,3215,3215,0
|
|
20231120,172800,303205710,3215,3215,3215,3215,0
|
|
20231120,172700,303205710,3215,3215,3215,3215,0
|
|
20231120,172600,303205710,3215,3215,3215,3215,0
|
|
20231120,172500,303205710,3215,3215,3215,3215,0
|
|
20231120,172400,303205710,3215,3215,3215,3215,0
|
|
20231120,172300,303205710,3215,3215,3215,3215,0
|
|
20231120,172200,303205710,3215,3215,3215,3215,0
|
|
20231120,172100,303205710,3215,3215,3215,3215,0
|
|
20231120,172000,303205710,3215,3215,3215,3215,0
|
|
20231120,171900,303205710,3215,3215,3215,3215,0
|
|
20231120,171800,303205710,3215,3215,3215,3215,0
|
|
20231120,171700,303205710,3215,3215,3215,3215,0
|
|
20231120,171600,303205710,3215,3215,3215,3215,0
|
|
20231120,171500,303205710,3215,3215,3215,3215,0
|
|
20231120,171400,303205710,3215,3215,3215,3215,0
|
|
20231120,171300,303205710,3215,3215,3215,3215,0
|
|
20231120,171200,303205710,3215,3215,3215,3215,0
|
|
20231120,171100,303205710,3215,3215,3215,3215,0
|
|
20231120,171000,303205710,3215,3215,3215,3215,0
|
|
20231120,170900,303205710,3215,3215,3215,3215,0
|
|
20231120,170800,303205710,3215,3215,3215,3215,0
|
|
20231120,170700,303205710,3215,3215,3215,3215,0
|
|
20231120,170600,303205710,3215,3215,3215,3215,0
|
|
20231120,170500,303205710,3215,3215,3215,3215,0
|
|
20231120,170400,303205710,3215,3215,3215,3215,0
|
|
20231120,170300,303205710,3215,3215,3215,3215,0
|
|
20231120,170200,303205710,3215,3215,3215,3215,0
|
|
20231120,170100,303205710,3215,3215,3215,3215,0
|
|
20231120,170000,303205710,3215,3215,3215,3215,4861
|
|
20231120,165900,303205710,3215,3215,3215,3215,0
|
|
20231120,165800,303205710,3215,3215,3215,3215,0
|
|
20231120,165700,303205710,3215,3215,3215,3215,0
|
|
20231120,165600,303205710,3215,3215,3215,3215,0
|
|
20231120,165500,303205710,3215,3215,3215,3215,0
|
|
20231120,165400,303205710,3215,3215,3215,3215,0
|
|
20231120,165300,303205710,3215,3215,3215,3215,0
|
|
20231120,165200,303205710,3215,3215,3215,3215,0
|
|
20231120,165100,303205710,3215,3215,3215,3215,0
|
|
20231120,165000,303205710,3215,3215,3215,3215,0
|
|
20231120,164900,303205710,3215,3215,3215,3215,0
|
|
20231120,164800,303205710,3215,3215,3215,3215,0
|
|
20231120,164700,303205710,3215,3215,3215,3215,0
|
|
20231120,164600,303205710,3215,3215,3215,3215,0
|
|
20231120,164500,303205710,3215,3215,3215,3215,0
|
|
20231120,164400,303205710,3215,3215,3215,3215,0
|
|
20231120,164300,303205710,3215,3215,3215,3215,0
|
|
20231120,164200,303205710,3215,3215,3215,3215,0
|
|
20231120,164100,303205710,3215,3215,3215,3215,0
|
|
20231120,164000,303205710,3215,3215,3215,3215,0
|
|
20231120,163900,303205710,3215,3215,3215,3215,0
|
|
20231120,163800,303205710,3215,3215,3215,3215,0
|
|
20231120,163700,303205710,3215,3215,3215,3215,0
|
|
20231120,163600,303205710,3215,3215,3215,3215,0
|
|
20231120,163500,303205710,3215,3215,3215,3215,0
|
|
20231120,163400,303205710,3215,3215,3215,3215,0
|
|
20231120,163300,303205710,3215,3215,3215,3215,0
|
|
20231120,163200,303205710,3215,3215,3215,3215,0
|
|
20231120,163100,303205710,3215,3215,3215,3215,0
|
|
20231120,163000,303205710,3215,3215,3215,3215,4861
|
|
20231120,162900,303205710,3215,3215,3215,3215,0
|
|
20231120,162800,303205710,3215,3215,3215,3215,0
|
|
20231120,162700,303205710,3215,3215,3215,3215,0
|
|
20231120,162600,303205710,3215,3215,3215,3215,0
|
|
20231120,162500,303205710,3215,3215,3215,3215,0
|
|
20231120,162400,303205710,3215,3215,3215,3215,0
|
|
20231120,162300,303205710,3215,3215,3215,3215,0
|
|
20231120,162200,303205710,3215,3215,3215,3215,0
|
|
20231120,162100,303205710,3215,3215,3215,3215,0
|
|
20231120,162000,303205710,3215,3215,3215,3215,0
|
|
20231120,161900,303205710,3215,3215,3215,3215,0
|
|
20231120,161800,303205710,3215,3215,3215,3215,0
|
|
20231120,161700,303205710,3215,3215,3215,3215,0
|
|
20231120,161600,303205710,3215,3215,3215,3215,0
|
|
20231120,161500,303205710,3215,3215,3215,3215,0
|
|
20231120,161400,303205710,3215,3215,3215,3215,0
|
|
20231120,161300,303205710,3215,3215,3215,3215,0
|
|
20231120,161200,303205710,3215,3215,3215,3215,0
|
|
20231120,161100,303205710,3215,3215,3215,3215,0
|
|
20231120,161000,303205710,3215,3215,3215,3215,0
|
|
20231120,160900,303205710,3215,3215,3215,3215,0
|
|
20231120,160800,303205710,3215,3215,3215,3215,0
|
|
20231120,160700,303205710,3215,3215,3215,3215,0
|
|
20231120,160600,303205710,3215,3215,3215,3215,0
|
|
20231120,160500,303205710,3215,3215,3215,3215,0
|
|
20231120,160400,303205710,3215,3215,3215,3215,0
|
|
20231120,160300,303205710,3215,3215,3215,3215,0
|
|
20231120,160200,303205710,3215,3215,3215,3215,0
|
|
20231120,160100,303205710,3215,3215,3215,3215,0
|
|
20231120,160000,303205710,3215,3215,3215,3215,4861
|
|
20231120,155900,303205710,3215,3215,3215,3215,0
|
|
20231120,155800,303205710,3215,3215,3215,3215,0
|
|
20231120,155700,303205710,3215,3215,3215,3215,0
|
|
20231120,155600,303205710,3215,3215,3215,3215,0
|
|
20231120,155500,303205710,3215,3215,3215,3215,0
|
|
20231120,155400,303205710,3215,3215,3215,3215,0
|
|
20231120,155300,303205710,3215,3215,3215,3215,0
|
|
20231120,155200,303205710,3215,3215,3215,3215,0
|
|
20231120,155100,303205710,3215,3215,3215,3215,0
|
|
20231120,155000,303205710,3215,3215,3215,3215,0
|
|
20231120,154900,303205710,3215,3215,3215,3215,0
|
|
20231120,154800,303205710,3215,3215,3215,3215,0
|
|
20231120,154700,303205710,3215,3215,3215,3215,0
|
|
20231120,154600,303205710,3215,3215,3215,3215,0
|
|
20231120,154500,303205710,3215,3215,3215,3215,0
|
|
20231120,154400,303205710,3215,3215,3215,3215,0
|
|
20231120,154300,303205710,3215,3215,3215,3215,0
|
|
20231120,154200,303205710,3215,3215,3215,3215,0
|
|
20231120,154100,303205710,3215,3215,3215,3215,0
|
|
20231120,154000,303205710,3215,3215,3215,3215,0
|
|
20231120,153900,303205710,3215,3215,3215,3215,0
|
|
20231120,153800,303205710,3215,3215,3215,3215,0
|
|
20231120,153700,303205710,3215,3215,3215,3215,0
|
|
20231120,153600,303205710,3215,3215,3215,3215,0
|
|
20231120,153500,303205710,3215,3215,3215,3215,0
|
|
20231120,153400,303205710,3215,3215,3215,3215,0
|
|
20231120,153300,303205710,3215,3215,3215,3215,0
|
|
20231120,153200,303205710,3215,3215,3215,3215,0
|
|
20231120,153100,303205710,3215,3215,3215,3215,0
|
|
20231120,153000,303205710,3215,3215,3215,3215,9722
|
|
20231120,152900,287577595,3215,3215,3215,3215,0
|
|
20231120,152800,287577595,3215,3215,3215,3215,0
|
|
20231120,152700,287577595,3215,3215,3215,3215,0
|
|
20231120,152600,287577595,3215,3215,3215,3215,0
|
|
20231120,152500,287577595,3215,3215,3215,3215,0
|
|
20231120,152400,287577595,3215,3215,3215,3215,0
|
|
20231120,152300,287577595,3215,3215,3215,3215,0
|
|
20231120,152200,287577595,3215,3215,3215,3215,0
|
|
20231120,152100,287577595,3215,3215,3215,3215,0
|
|
20231120,152000,287577595,3215,3215,3215,3215,0
|
|
20231120,151900,287577595,3215,3205,3215,3205,626
|
|
20231120,151800,285570590,3205,3210,3210,3205,966
|
|
20231120,151700,282472045,3215,3215,3215,3215,0
|
|
20231120,151600,282472045,3215,3215,3215,3215,0
|
|
20231120,151500,282472045,3215,3215,3215,3215,0
|
|
20231120,151400,282472045,3215,3215,3215,3215,0
|
|
20231120,151300,282472045,3215,3215,3215,3215,1
|
|
20231120,151200,282468830,3215,3215,3215,3215,72
|
|
20231120,151100,282237350,3215,3215,3215,3215,0
|
|
20231120,151000,282237350,3215,3215,3215,3215,2
|
|
20231120,150900,282230920,3215,3215,3215,3215,0
|
|
20231120,150800,282230920,3215,3210,3215,3210,20
|
|
20231120,150700,282166640,3210,3210,3210,3210,341
|
|
20231120,150600,281072030,3210,3210,3210,3210,200
|
|
20231120,150500,280430030,3210,3210,3210,3210,417
|
|
20231120,150400,279091460,3210,3210,3210,3210,317
|
|
20231120,150300,278073890,3210,3210,3210,3210,0
|
|
20231120,150200,278073890,3210,3210,3210,3210,0
|
|
20231120,150100,278073890,3210,3210,3210,3210,0
|
|
20231120,150000,278073890,3210,3210,3210,3210,0
|
|
20231120,145900,278073890,3210,3210,3210,3210,0
|
|
20231120,145800,278073890,3210,3210,3210,3210,34
|
|
20231120,145700,277964750,3210,3210,3210,3210,41
|
|
20231120,145600,277833140,3210,3210,3210,3210,0
|
|
20231120,145500,277833140,3210,3210,3210,3210,3248
|
|
20231120,145400,267407060,3215,3215,3215,3215,3
|
|
20231120,145300,267397415,3215,3215,3215,3215,0
|
|
20231120,145200,267397415,3215,3215,3215,3215,0
|
|
20231120,145100,267397415,3215,3215,3215,3215,1
|
|
20231120,145000,267394200,3210,3210,3210,3210,0
|
|
20231120,144900,267394200,3210,3210,3210,3210,0
|
|
20231120,144800,267394200,3210,3210,3210,3210,200
|
|
20231120,144700,266752200,3215,3215,3215,3215,0
|
|
20231120,144600,266752200,3215,3215,3215,3215,1
|
|
20231120,144500,266748985,3215,3215,3215,3215,0
|
|
20231120,144400,266748985,3215,3215,3215,3215,50
|
|
20231120,144300,266588235,3215,3215,3215,3215,0
|
|
20231120,144200,266588235,3215,3215,3215,3215,0
|
|
20231120,144100,266588235,3215,3215,3215,3215,0
|
|
20231120,144000,266588235,3215,3215,3215,3215,0
|
|
20231120,143900,266588235,3215,3215,3215,3215,0
|
|
20231120,143800,266588235,3215,3215,3215,3215,0
|
|
20231120,143700,266588235,3215,3215,3215,3215,0
|
|
20231120,143600,266588235,3215,3215,3215,3215,111
|
|
20231120,143500,266231370,3220,3220,3220,3220,0
|
|
20231120,143400,266231370,3220,3220,3220,3220,0
|
|
20231120,143300,266231370,3220,3220,3220,3220,0
|
|
20231120,143200,266231370,3220,3220,3220,3220,402
|
|
20231120,143100,264936930,3220,3220,3220,3220,0
|
|
20231120,143000,264936930,3220,3220,3220,3220,0
|
|
20231120,142900,264936930,3220,3220,3220,3220,0
|
|
20231120,142800,264936930,3220,3220,3220,3220,0
|
|
20231120,142700,264936930,3220,3220,3220,3220,0
|
|
20231120,142600,264936930,3220,3220,3220,3220,0
|
|
20231120,142500,264936930,3220,3220,3220,3220,0
|
|
20231120,142400,264936930,3220,3220,3220,3220,0
|
|
20231120,142300,264936930,3220,3220,3220,3220,0
|
|
20231120,142200,264936930,3220,3220,3220,3220,0
|
|
20231120,142100,264936930,3220,3220,3220,3220,0
|
|
20231120,142000,264936930,3220,3220,3220,3220,0
|
|
20231120,141900,264936930,3220,3220,3220,3220,1
|
|
20231120,141800,264933710,3220,3220,3220,3220,311
|
|
20231120,141700,263932290,3210,3210,3210,3210,0
|
|
20231120,141600,263932290,3210,3210,3210,3210,0
|
|
20231120,141500,263932290,3210,3210,3210,3210,0
|
|
20231120,141400,263932290,3210,3210,3210,3210,0
|
|
20231120,141300,263932290,3210,3210,3210,3210,0
|
|
20231120,141200,263932290,3210,3210,3210,3210,0
|
|
20231120,141100,263932290,3210,3210,3210,3210,0
|
|
20231120,141000,263932290,3210,3210,3210,3210,2
|
|
20231120,140900,263925870,3215,3215,3215,3215,70
|
|
20231120,140800,263700820,3215,3215,3215,3215,614
|
|
20231120,140700,261726810,3215,3215,3215,3215,0
|
|
20231120,140600,261726810,3215,3215,3215,3215,100
|
|
20231120,140500,261405310,3215,3215,3215,3215,1000
|
|
20231120,140400,258190310,3215,3215,3215,3215,0
|
|
20231120,140300,258190310,3215,3215,3215,3215,10
|
|
20231120,140200,258158160,3215,3215,3215,3215,0
|
|
20231120,140100,258158160,3215,3215,3215,3215,0
|
|
20231120,140000,258158160,3215,3215,3215,3215,0
|
|
20231120,135900,258158160,3215,3215,3215,3215,0
|
|
20231120,135800,258158160,3215,3215,3215,3215,0
|
|
20231120,135700,258158160,3215,3215,3215,3215,0
|
|
20231120,135600,258158160,3215,3215,3215,3215,0
|
|
20231120,135500,258158160,3215,3215,3215,3215,0
|
|
20231120,135400,258158160,3215,3215,3215,3215,208
|
|
20231120,135300,257489440,3215,3215,3215,3215,322
|
|
20231120,135200,256454210,3215,3215,3215,3215,0
|
|
20231120,135100,256454210,3215,3215,3215,3215,500
|
|
20231120,135000,254846710,3220,3220,3220,3220,0
|
|
20231120,134900,254846710,3220,3220,3220,3220,0
|
|
20231120,134800,254846710,3220,3220,3220,3220,0
|
|
20231120,134700,254846710,3220,3220,3220,3220,0
|
|
20231120,134600,254846710,3220,3220,3220,3220,0
|
|
20231120,134500,254846710,3220,3220,3220,3220,0
|
|
20231120,134400,254846710,3220,3220,3220,3220,3
|
|
20231120,134300,254837050,3220,3220,3220,3220,0
|
|
20231120,134200,254837050,3220,3220,3220,3220,3
|
|
20231120,134100,254827390,3220,3220,3220,3220,0
|
|
20231120,134000,254827390,3220,3220,3220,3220,0
|
|
20231120,133900,254827390,3220,3220,3220,3220,32
|
|
20231120,133800,254724350,3220,3220,3220,3220,0
|
|
20231120,133700,254724350,3220,3220,3220,3220,0
|
|
20231120,133600,254724350,3220,3220,3220,3220,62
|
|
20231120,133500,254524710,3215,3215,3215,3215,0
|
|
20231120,133400,254524710,3215,3215,3215,3215,0
|
|
20231120,133300,254524710,3215,3215,3215,3215,0
|
|
20231120,133200,254524710,3215,3215,3215,3215,0
|
|
20231120,133100,254524710,3215,3215,3215,3215,0
|
|
20231120,133000,254524710,3215,3215,3215,3215,0
|
|
20231120,132900,254524710,3215,3215,3215,3215,0
|
|
20231120,132800,254524710,3215,3215,3215,3215,0
|
|
20231120,132700,254524710,3215,3215,3215,3215,0
|
|
20231120,132600,254524710,3215,3215,3215,3215,0
|
|
20231120,132500,254524710,3215,3215,3215,3215,100
|
|
20231120,132400,254203210,3215,3215,3215,3215,0
|
|
20231120,132300,254203210,3215,3215,3215,3215,0
|
|
20231120,132200,254203210,3215,3215,3215,3215,0
|
|
20231120,132100,254203210,3215,3215,3215,3215,179
|
|
20231120,132000,253627725,3215,3215,3215,3215,60
|
|
20231120,131900,253434825,3215,3215,3215,3215,240
|
|
20231120,131800,252663225,3220,3220,3220,3220,1
|
|
20231120,131700,252660005,3215,3215,3215,3215,0
|
|
20231120,131600,252660005,3215,3215,3215,3215,15
|
|
20231120,131500,252611780,3220,3220,3220,3220,20
|
|
20231120,131400,252547380,3220,3220,3220,3220,18
|
|
20231120,131300,252489420,3215,3215,3215,3215,0
|
|
20231120,131200,252489420,3215,3215,3215,3215,0
|
|
20231120,131100,252489420,3215,3215,3215,3215,0
|
|
20231120,131000,252489420,3215,3215,3215,3215,0
|
|
20231120,130900,252489420,3215,3215,3215,3215,0
|
|
20231120,130800,252489420,3215,3220,3220,3215,111
|
|
20231120,130700,252132550,3215,3215,3215,3215,0
|
|
20231120,130600,252132550,3215,3215,3215,3215,0
|
|
20231120,130500,252132550,3215,3215,3215,3215,469
|
|
20231120,130400,250624715,3215,3215,3215,3215,1531
|
|
20231120,130300,245702550,3215,3215,3215,3215,0
|
|
20231120,130200,245702550,3215,3215,3215,3215,3
|
|
20231120,130100,245692905,3215,3215,3215,3215,0
|
|
20231120,130000,245692905,3215,3215,3215,3215,0
|
|
20231120,125900,245692905,3215,3215,3215,3215,0
|
|
20231120,125800,245692905,3215,3215,3215,3215,0
|
|
20231120,125700,245692905,3215,3215,3215,3215,500
|
|
20231120,125600,244085405,3215,3215,3215,3215,12
|
|
20231120,125500,244046825,3210,3210,3210,3210,0
|
|
20231120,125400,244046825,3210,3210,3210,3210,0
|
|
20231120,125300,244046825,3210,3210,3210,3210,0
|
|
20231120,125200,244046825,3210,3210,3210,3210,0
|
|
20231120,125100,244046825,3210,3210,3210,3210,0
|
|
20231120,125000,244046825,3210,3210,3210,3210,0
|
|
20231120,124900,244046825,3210,3210,3210,3210,0
|
|
20231120,124800,244046825,3210,3210,3210,3210,0
|
|
20231120,124700,244046825,3210,3210,3210,3210,0
|
|
20231120,124600,244046825,3210,3210,3210,3210,0
|
|
20231120,124500,244046825,3210,3210,3210,3210,0
|
|
20231120,124400,244046825,3210,3210,3210,3210,0
|
|
20231120,124300,244046825,3210,3210,3210,3210,0
|
|
20231120,124200,244046825,3210,3210,3210,3210,0
|
|
20231120,124100,244046825,3210,3210,3210,3210,11
|
|
20231120,124000,244011515,3210,3210,3210,3210,0
|
|
20231120,123900,244011515,3210,3210,3210,3210,4
|
|
20231120,123800,243998675,3215,3215,3215,3215,0
|
|
20231120,123700,243998675,3215,3215,3215,3215,519
|
|
20231120,123600,242330090,3215,3215,3215,3215,0
|
|
20231120,123500,242330090,3215,3215,3215,3215,0
|
|
20231120,123400,242330090,3215,3215,3215,3215,0
|
|
20231120,123300,242330090,3215,3215,3215,3215,0
|
|
20231120,123200,242330090,3215,3215,3215,3215,0
|
|
20231120,123100,242330090,3215,3215,3215,3215,0
|
|
20231120,123000,242330090,3215,3215,3215,3215,0
|
|
20231120,122900,242330090,3215,3215,3215,3215,0
|
|
20231120,122800,242330090,3215,3215,3215,3215,0
|
|
20231120,122700,242330090,3215,3215,3215,3215,0
|
|
20231120,122600,242330090,3215,3215,3215,3215,81
|
|
20231120,122500,242069675,3215,3215,3215,3215,50
|
|
20231120,122400,241908925,3215,3215,3215,3215,74
|
|
20231120,122300,241671015,3215,3215,3215,3215,0
|
|
20231120,122200,241671015,3215,3215,3215,3215,196
|
|
20231120,122100,241040875,3215,3215,3215,3215,0
|
|
20231120,122000,241040875,3215,3215,3215,3215,220
|
|
20231120,121900,240333575,3215,3215,3215,3215,0
|
|
20231120,121800,240333575,3215,3215,3215,3215,0
|
|
20231120,121700,240333575,3215,3215,3215,3215,1
|
|
20231120,121600,240330360,3210,3210,3210,3210,139
|
|
20231120,121500,239884170,3215,3215,3215,3215,4
|
|
20231120,121400,239871310,3215,3215,3215,3215,27
|
|
20231120,121300,239784505,3210,3210,3210,3210,0
|
|
20231120,121200,239784505,3210,3210,3210,3210,0
|
|
20231120,121100,239784505,3210,3210,3210,3210,0
|
|
20231120,121000,239784505,3210,3210,3210,3210,0
|
|
20231120,120900,239784505,3210,3210,3210,3210,0
|
|
20231120,120800,239784505,3210,3210,3210,3210,0
|
|
20231120,120700,239784505,3210,3210,3210,3210,0
|
|
20231120,120600,239784505,3210,3210,3210,3210,0
|
|
20231120,120500,239784505,3210,3210,3210,3210,300
|
|
20231120,120400,238821505,3210,3210,3210,3210,0
|
|
20231120,120300,238821505,3210,3210,3210,3210,0
|
|
20231120,120200,238821505,3210,3210,3210,3210,0
|
|
20231120,120100,238821505,3210,3210,3210,3210,0
|
|
20231120,120000,238821505,3210,3210,3210,3210,0
|
|
20231120,115900,238821505,3210,3220,3220,3210,6570
|
|
20231120,115800,217719335,3220,3220,3220,3220,0
|
|
20231120,115700,217719335,3220,3220,3220,3220,0
|
|
20231120,115600,217719335,3220,3220,3220,3220,0
|
|
20231120,115500,217719335,3220,3220,3220,3220,13
|
|
20231120,115400,217677475,3230,3230,3230,3230,0
|
|
20231120,115300,217677475,3230,3230,3230,3230,0
|
|
20231120,115200,217677475,3230,3230,3230,3230,0
|
|
20231120,115100,217677475,3230,3230,3230,3230,2
|
|
20231120,115000,217671015,3230,3230,3230,3230,0
|
|
20231120,114900,217671015,3230,3230,3230,3230,2
|
|
20231120,114800,217664555,3220,3220,3220,3220,0
|
|
20231120,114700,217664555,3220,3220,3220,3220,0
|
|
20231120,114600,217664555,3220,3220,3220,3220,0
|
|
20231120,114500,217664555,3220,3220,3220,3220,0
|
|
20231120,114400,217664555,3220,3230,3230,3220,3
|
|
20231120,114300,217654875,3220,3220,3220,3220,0
|
|
20231120,114200,217654875,3220,3220,3220,3220,0
|
|
20231120,114100,217654875,3220,3220,3220,3220,0
|
|
20231120,114000,217654875,3220,3220,3220,3220,0
|
|
20231120,113900,217654875,3220,3220,3220,3220,0
|
|
20231120,113800,217654875,3220,3220,3220,3220,1
|
|
20231120,113700,217651655,3220,3225,3225,3220,200
|
|
20231120,113600,217006930,3235,3235,3235,3235,0
|
|
20231120,113500,217006930,3235,3235,3235,3235,0
|
|
20231120,113400,217006930,3235,3235,3235,3235,300
|
|
20231120,113300,216036430,3240,3240,3240,3240,0
|
|
20231120,113200,216036430,3240,3240,3240,3240,0
|
|
20231120,113100,216036430,3240,3235,3240,3235,242
|
|
20231120,113000,215253070,3235,3235,3235,3235,0
|
|
20231120,112900,215253070,3235,3235,3235,3235,0
|
|
20231120,112800,215253070,3235,3235,3235,3235,0
|
|
20231120,112700,215253070,3235,3235,3235,3235,0
|
|
20231120,112600,215253070,3235,3235,3235,3235,6
|
|
20231120,112500,215233660,3235,3235,3235,3235,0
|
|
20231120,112400,215233660,3235,3235,3235,3235,0
|
|
20231120,112300,215233660,3235,3235,3235,3235,0
|
|
20231120,112200,215233660,3235,3235,3235,3235,0
|
|
20231120,112100,215233660,3235,3235,3235,3235,2
|
|
20231120,112000,215227190,3235,3235,3235,3235,30
|
|
20231120,111900,215130140,3235,3235,3235,3235,30
|
|
20231120,111800,215033090,3235,3235,3235,3235,0
|
|
20231120,111700,215033090,3235,3235,3235,3235,3
|
|
20231120,111600,215023385,3235,3235,3235,3235,0
|
|
20231120,111500,215023385,3235,3235,3235,3235,0
|
|
20231120,111400,215023385,3235,3235,3235,3235,0
|
|
20231120,111300,215023385,3235,3235,3235,3235,1
|
|
20231120,111200,215020150,3225,3225,3225,3225,312
|
|
20231120,111100,214013950,3235,3235,3235,3235,0
|
|
20231120,111000,214013950,3235,3235,3235,3235,0
|
|
20231120,110900,214013950,3235,3235,3235,3235,0
|
|
20231120,110800,214013950,3235,3235,3235,3235,0
|
|
20231120,110700,214013950,3235,3235,3235,3235,0
|
|
20231120,110600,214013950,3235,3235,3235,3235,0
|
|
20231120,110500,214013950,3235,3235,3235,3235,0
|
|
20231120,110400,214013950,3235,3235,3235,3235,0
|
|
20231120,110300,214013950,3235,3235,3235,3235,0
|
|
20231120,110200,214013950,3235,3235,3235,3235,3
|
|
20231120,110100,214004245,3235,3235,3235,3235,0
|
|
20231120,110000,214004245,3235,3235,3235,3235,0
|
|
20231120,105900,214004245,3235,3235,3235,3235,0
|
|
20231120,105800,214004245,3235,3235,3235,3235,0
|
|
20231120,105700,214004245,3235,3235,3235,3235,0
|
|
20231120,105600,214004245,3235,3235,3235,3235,1
|
|
20231120,105500,214001010,3235,3235,3235,3235,0
|
|
20231120,105400,214001010,3235,3235,3235,3235,0
|
|
20231120,105300,214001010,3235,3235,3235,3235,0
|
|
20231120,105200,214001010,3235,3235,3235,3235,0
|
|
20231120,105100,214001010,3235,3235,3235,3235,0
|
|
20231120,105000,214001010,3235,3235,3235,3235,0
|
|
20231120,104900,214001010,3235,3235,3235,3235,1
|
|
20231120,104800,213997775,3235,3235,3235,3235,0
|
|
20231120,104700,213997775,3235,3230,3235,3230,11
|
|
20231120,104600,213962240,3230,3230,3230,3230,0
|
|
20231120,104500,213962240,3230,3230,3230,3230,0
|
|
20231120,104400,213962240,3230,3230,3230,3230,61
|
|
20231120,104300,213765210,3230,3230,3230,3230,0
|
|
20231120,104200,213765210,3230,3230,3230,3230,2
|
|
20231120,104100,213758750,3225,3225,3225,3225,1
|
|
20231120,104000,213755525,3225,3225,3225,3225,0
|
|
20231120,103900,213755525,3225,3225,3225,3225,2
|
|
20231120,103800,213749075,3225,3225,3225,3225,0
|
|
20231120,103700,213749075,3225,3225,3225,3225,0
|
|
20231120,103600,213749075,3225,3225,3225,3225,0
|
|
20231120,103500,213749075,3225,3225,3225,3225,0
|
|
20231120,103400,213749075,3225,3225,3225,3225,0
|
|
20231120,103300,213749075,3225,3225,3225,3225,1
|
|
20231120,103200,213745850,3230,3230,3230,3225,1128
|
|
20231120,103100,210107995,3230,3225,3230,3225,54
|
|
20231120,103000,209933580,3230,3230,3230,3230,0
|
|
20231120,102900,209933580,3230,3230,3230,3230,0
|
|
20231120,102800,209933580,3230,3230,3230,3230,0
|
|
20231120,102700,209933580,3230,3225,3230,3225,73
|
|
20231120,102600,209697795,3220,3220,3220,3220,0
|
|
20231120,102500,209697795,3220,3220,3220,3220,0
|
|
20231120,102400,209697795,3220,3230,3230,3220,2017
|
|
20231120,102300,203202885,3230,3225,3230,3225,1026
|
|
20231120,102200,199892200,3220,3220,3220,3220,643
|
|
20231120,102100,197821740,3225,3230,3230,3220,6904
|
|
20231120,102000,175571550,3240,3240,3240,3240,0
|
|
20231120,101900,175571550,3240,3240,3240,3240,0
|
|
20231120,101800,175571550,3240,3240,3240,3240,0
|
|
20231120,101700,175571550,3240,3240,3240,3240,1
|
|
20231120,101600,175568310,3230,3230,3230,3230,10
|
|
20231120,101500,175536010,3230,3230,3230,3230,0
|
|
20231120,101400,175536010,3230,3230,3230,3230,0
|
|
20231120,101300,175536010,3230,3230,3230,3230,5
|
|
20231120,101200,175519860,3245,3245,3245,3245,0
|
|
20231120,101100,175519860,3245,3245,3245,3245,0
|
|
20231120,101000,175519860,3245,3240,3245,3240,2
|
|
20231120,100900,175513375,3240,3240,3240,3240,1
|
|
20231120,100800,175510135,3245,3240,3245,3240,2
|
|
20231120,100700,175503650,3230,3230,3230,3230,1
|
|
20231120,100600,175500420,3230,3230,3230,3230,0
|
|
20231120,100500,175500420,3230,3230,3230,3230,0
|
|
20231120,100400,175500420,3230,3230,3230,3230,0
|
|
20231120,100300,175500420,3230,3230,3230,3230,1
|
|
20231120,100200,175497190,3225,3230,3230,3225,5940
|
|
20231120,100100,156337420,3245,3240,3245,3240,2
|
|
20231120,100000,156330935,3245,3245,3245,3245,0
|
|
20231120,095900,156330935,3245,3245,3245,3245,0
|
|
20231120,095800,156330935,3245,3240,3245,3240,2
|
|
20231120,095700,156324450,3245,3240,3245,3240,2
|
|
20231120,095600,156317965,3245,3230,3245,3230,2
|
|
20231120,095500,156311490,3245,3230,3245,3230,7
|
|
20231120,095400,156288835,3230,3225,3230,3220,2935
|
|
20231120,095300,146832245,3235,3235,3235,3235,0
|
|
20231120,095200,146832245,3235,3235,3235,3235,2
|
|
20231120,095100,146825775,3230,3240,3245,3220,8912
|
|
20231120,095000,118085965,3245,3235,3245,3235,1099
|
|
20231120,094900,114530680,3230,3230,3230,3230,0
|
|
20231120,094800,114530680,3230,3230,3230,3230,184
|
|
20231120,094700,113936360,3235,3240,3240,3235,796
|
|
20231120,094600,111361275,3240,3240,3240,3240,3
|
|
20231120,094500,111351555,3240,3235,3240,3235,1435
|
|
20231120,094400,106709320,3230,3230,3230,3230,0
|
|
20231120,094300,106709320,3230,3230,3230,3230,0
|
|
20231120,094200,106709320,3230,3230,3230,3230,0
|
|
20231120,094100,106709320,3230,3230,3230,3230,2137
|
|
20231120,094000,99806810,3230,3230,3230,3230,10
|
|
20231120,093900,99774510,3225,3225,3225,3225,90
|
|
20231120,093800,99484260,3225,3225,3225,3225,0
|
|
20231120,093700,99484260,3225,3235,3235,3225,2344
|
|
20231120,093600,91924850,3235,3225,3235,3225,314
|
|
20231120,093500,90912190,3225,3235,3235,3225,1004
|
|
20231120,093400,87674250,3225,3235,3235,3225,2726
|
|
20231120,093300,78882290,3235,3235,3235,3235,1
|
|
20231120,093200,78879055,3225,3240,3240,3225,2899
|
|
20231120,093100,69527715,3240,3240,3240,3240,1
|
|
20231120,093000,69524475,3245,3235,3245,3235,10
|
|
20231120,092900,69492045,3235,3235,3235,3235,341
|
|
20231120,092800,68388910,3230,3225,3230,3225,245
|
|
20231120,092700,67597570,3225,3235,3235,3220,5830
|
|
20231120,092600,48795650,3240,3240,3240,3240,0
|
|
20231120,092500,48795650,3240,3240,3240,3240,98
|
|
20231120,092400,48478130,3235,3235,3235,3235,1
|
|
20231120,092300,48474895,3240,3240,3240,3240,3
|
|
20231120,092200,48465175,3240,3240,3240,3240,360
|
|
20231120,092100,47298775,3245,3245,3245,3245,2100
|
|
20231120,092000,40484275,3250,3250,3250,3250,0
|
|
20231120,091900,40484275,3250,3250,3250,3250,0
|
|
20231120,091800,40484275,3250,3250,3250,3250,1
|
|
20231120,091700,40481025,3250,3250,3250,3250,0
|
|
20231120,091600,40481025,3250,3255,3255,3250,2761
|
|
20231120,091500,31506560,3260,3260,3260,3260,30
|
|
20231120,091400,31408760,3250,3250,3250,3250,0
|
|
20231120,091300,31408760,3250,3255,3255,3250,6004
|
|
20231120,091200,11895040,3255,3255,3255,3255,5
|
|
20231120,091100,11878765,3260,3260,3260,3260,0
|
|
20231120,091000,11878765,3260,3260,3260,3260,0
|
|
20231120,090900,11878765,3260,3260,3260,3260,30
|
|
20231120,090800,11780965,3265,3265,3265,3265,0
|
|
20231120,090700,11780965,3265,3255,3270,3255,21
|
|
20231120,090600,11712360,3270,3270,3270,3270,187
|
|
20231120,090500,11100870,3270,3270,3270,3270,30
|
|
20231120,090400,11002770,3270,3270,3270,3270,300
|
|
20231120,090300,10021770,3270,3250,3270,3250,691
|
|
20231120,090200,7775370,3245,3245,3245,3245,0
|
|
20231120,090100,7775370,3245,3245,3245,3245,934
|
|
20231120,090000,4744540,3240,3245,3260,3240,1464
|