665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,200200,592626685,3250,3250,3250,3250,1261
|
|
20231121,200100,592626685,3250,3250,3250,3250,0
|
|
20231121,200000,592626685,3250,3250,3250,3250,0
|
|
20231121,195900,592626685,3250,3250,3250,3250,0
|
|
20231121,195800,592626685,3250,3250,3250,3250,0
|
|
20231121,195700,592626685,3250,3250,3250,3250,0
|
|
20231121,195600,592626685,3250,3250,3250,3250,0
|
|
20231121,195500,592626685,3250,3250,3250,3250,0
|
|
20231121,195400,592626685,3250,3250,3250,3250,0
|
|
20231121,195300,592626685,3250,3250,3250,3250,0
|
|
20231121,195200,592626685,3250,3250,3250,3250,0
|
|
20231121,195100,592626685,3250,3250,3250,3250,0
|
|
20231121,195000,592626685,3250,3250,3250,3250,0
|
|
20231121,194900,592626685,3250,3250,3250,3250,0
|
|
20231121,194800,592626685,3250,3250,3250,3250,0
|
|
20231121,194700,592626685,3250,3250,3250,3250,0
|
|
20231121,194600,592626685,3250,3250,3250,3250,0
|
|
20231121,194500,592626685,3250,3250,3250,3250,0
|
|
20231121,194400,592626685,3250,3250,3250,3250,0
|
|
20231121,194300,592626685,3250,3250,3250,3250,0
|
|
20231121,194200,592626685,3250,3250,3250,3250,0
|
|
20231121,194100,592626685,3250,3250,3250,3250,0
|
|
20231121,194000,592626685,3250,3250,3250,3250,0
|
|
20231121,193900,592626685,3250,3250,3250,3250,0
|
|
20231121,193800,592626685,3250,3250,3250,3250,0
|
|
20231121,193700,592626685,3250,3250,3250,3250,0
|
|
20231121,193600,592626685,3250,3250,3250,3250,0
|
|
20231121,193500,592626685,3250,3250,3250,3250,0
|
|
20231121,193400,592626685,3250,3250,3250,3250,0
|
|
20231121,193300,592626685,3250,3250,3250,3250,0
|
|
20231121,193200,592626685,3250,3250,3250,3250,1261
|
|
20231121,193100,592626685,3250,3250,3250,3250,0
|
|
20231121,193000,592626685,3250,3250,3250,3250,0
|
|
20231121,192900,592626685,3250,3250,3250,3250,0
|
|
20231121,192800,592626685,3250,3250,3250,3250,0
|
|
20231121,192700,592626685,3250,3250,3250,3250,0
|
|
20231121,192600,592626685,3250,3250,3250,3250,0
|
|
20231121,192500,592626685,3250,3250,3250,3250,0
|
|
20231121,192400,592626685,3250,3250,3250,3250,0
|
|
20231121,192300,592626685,3250,3250,3250,3250,0
|
|
20231121,192200,592626685,3250,3250,3250,3250,0
|
|
20231121,192100,592626685,3250,3250,3250,3250,0
|
|
20231121,192000,592626685,3250,3250,3250,3250,0
|
|
20231121,191900,592626685,3250,3250,3250,3250,0
|
|
20231121,191800,592626685,3250,3250,3250,3250,0
|
|
20231121,191700,592626685,3250,3250,3250,3250,0
|
|
20231121,191600,592626685,3250,3250,3250,3250,0
|
|
20231121,191500,592626685,3250,3250,3250,3250,0
|
|
20231121,191400,592626685,3250,3250,3250,3250,0
|
|
20231121,191300,592626685,3250,3250,3250,3250,0
|
|
20231121,191200,592626685,3250,3250,3250,3250,0
|
|
20231121,191100,592626685,3250,3250,3250,3250,0
|
|
20231121,191000,592626685,3250,3250,3250,3250,0
|
|
20231121,190900,592626685,3250,3250,3250,3250,0
|
|
20231121,190800,592626685,3250,3250,3250,3250,0
|
|
20231121,190700,592626685,3250,3250,3250,3250,0
|
|
20231121,190600,592626685,3250,3250,3250,3250,0
|
|
20231121,190500,592626685,3250,3250,3250,3250,0
|
|
20231121,190400,592626685,3250,3250,3250,3250,0
|
|
20231121,190300,592626685,3250,3250,3250,3250,0
|
|
20231121,190200,592626685,3250,3250,3250,3250,1261
|
|
20231121,190100,592626685,3250,3250,3250,3250,0
|
|
20231121,190000,592626685,3250,3250,3250,3250,0
|
|
20231121,185900,592626685,3250,3250,3250,3250,0
|
|
20231121,185800,592626685,3250,3250,3250,3250,0
|
|
20231121,185700,592626685,3250,3250,3250,3250,0
|
|
20231121,185600,592626685,3250,3250,3250,3250,0
|
|
20231121,185500,592626685,3250,3250,3250,3250,0
|
|
20231121,185400,592626685,3250,3250,3250,3250,0
|
|
20231121,185300,592626685,3250,3250,3250,3250,0
|
|
20231121,185200,592626685,3250,3250,3250,3250,0
|
|
20231121,185100,592626685,3250,3250,3250,3250,0
|
|
20231121,185000,592626685,3250,3250,3250,3250,0
|
|
20231121,184900,592626685,3250,3250,3250,3250,0
|
|
20231121,184800,592626685,3250,3250,3250,3250,0
|
|
20231121,184700,592626685,3250,3250,3250,3250,0
|
|
20231121,184600,592626685,3250,3250,3250,3250,0
|
|
20231121,184500,592626685,3250,3250,3250,3250,0
|
|
20231121,184400,592626685,3250,3250,3250,3250,0
|
|
20231121,184300,592626685,3250,3250,3250,3250,0
|
|
20231121,184200,592626685,3250,3250,3250,3250,0
|
|
20231121,184100,592626685,3250,3250,3250,3250,0
|
|
20231121,184000,592626685,3250,3250,3250,3250,0
|
|
20231121,183900,592626685,3250,3250,3250,3250,0
|
|
20231121,183800,592626685,3250,3250,3250,3250,0
|
|
20231121,183700,592626685,3250,3250,3250,3250,0
|
|
20231121,183600,592626685,3250,3250,3250,3250,0
|
|
20231121,183500,592626685,3250,3250,3250,3250,0
|
|
20231121,183400,592626685,3250,3250,3250,3250,0
|
|
20231121,183300,592626685,3250,3250,3250,3250,0
|
|
20231121,183200,592626685,3250,3250,3250,3250,1261
|
|
20231121,183100,592626685,3250,3250,3250,3250,0
|
|
20231121,183000,592626685,3250,3250,3250,3250,0
|
|
20231121,182900,592626685,3250,3250,3250,3250,0
|
|
20231121,182800,592626685,3250,3250,3250,3250,0
|
|
20231121,182700,592626685,3250,3250,3250,3250,0
|
|
20231121,182600,592626685,3250,3250,3250,3250,0
|
|
20231121,182500,592626685,3250,3250,3250,3250,0
|
|
20231121,182400,592626685,3250,3250,3250,3250,0
|
|
20231121,182300,592626685,3250,3250,3250,3250,0
|
|
20231121,182200,592626685,3250,3250,3250,3250,0
|
|
20231121,182100,592626685,3250,3250,3250,3250,0
|
|
20231121,182000,592626685,3250,3250,3250,3250,0
|
|
20231121,181900,592626685,3250,3250,3250,3250,0
|
|
20231121,181800,592626685,3250,3250,3250,3250,0
|
|
20231121,181700,592626685,3250,3250,3250,3250,0
|
|
20231121,181600,592626685,3250,3250,3250,3250,0
|
|
20231121,181500,592626685,3250,3250,3250,3250,0
|
|
20231121,181400,592626685,3250,3250,3250,3250,0
|
|
20231121,181300,592626685,3250,3250,3250,3250,0
|
|
20231121,181200,592626685,3250,3250,3250,3250,0
|
|
20231121,181100,592626685,3250,3250,3250,3250,0
|
|
20231121,181000,592626685,3250,3250,3250,3250,0
|
|
20231121,180900,592626685,3250,3250,3250,3250,0
|
|
20231121,180800,592626685,3250,3250,3250,3250,0
|
|
20231121,180700,592626685,3250,3250,3250,3250,0
|
|
20231121,180600,592626685,3250,3250,3250,3250,0
|
|
20231121,180500,592626685,3250,3250,3250,3250,0
|
|
20231121,180400,592626685,3250,3250,3250,3250,0
|
|
20231121,180300,592626685,3250,3250,3250,3250,0
|
|
20231121,180200,592626685,3250,3250,3250,3250,1261
|
|
20231121,180100,592626685,3250,3250,3250,3250,0
|
|
20231121,180000,592626685,3250,3250,3250,3250,0
|
|
20231121,175900,592626685,3250,3250,3250,3250,0
|
|
20231121,175800,592626685,3250,3250,3250,3250,0
|
|
20231121,175700,592626685,3250,3250,3250,3250,0
|
|
20231121,175600,592626685,3250,3250,3250,3250,0
|
|
20231121,175500,592626685,3250,3250,3250,3250,0
|
|
20231121,175400,592626685,3250,3250,3250,3250,0
|
|
20231121,175300,592626685,3250,3250,3250,3250,0
|
|
20231121,175200,592626685,3250,3250,3250,3250,0
|
|
20231121,175100,592626685,3250,3250,3250,3250,0
|
|
20231121,175000,592626685,3250,3250,3250,3250,0
|
|
20231121,174900,592626685,3250,3250,3250,3250,0
|
|
20231121,174800,592626685,3250,3250,3250,3250,0
|
|
20231121,174700,592626685,3250,3250,3250,3250,0
|
|
20231121,174600,592626685,3250,3250,3250,3250,0
|
|
20231121,174500,592626685,3250,3250,3250,3250,0
|
|
20231121,174400,592626685,3250,3250,3250,3250,0
|
|
20231121,174300,592626685,3250,3250,3250,3250,0
|
|
20231121,174200,592626685,3250,3250,3250,3250,0
|
|
20231121,174100,592626685,3250,3250,3250,3250,0
|
|
20231121,174000,592626685,3250,3250,3250,3250,0
|
|
20231121,173900,592626685,3250,3250,3250,3250,0
|
|
20231121,173800,592626685,3250,3250,3250,3250,0
|
|
20231121,173700,592626685,3250,3250,3250,3250,0
|
|
20231121,173600,592626685,3250,3250,3250,3250,0
|
|
20231121,173500,592626685,3250,3250,3250,3250,0
|
|
20231121,173400,592626685,3250,3250,3250,3250,0
|
|
20231121,173300,592626685,3250,3250,3250,3250,0
|
|
20231121,173200,592626685,3250,3250,3250,3250,1261
|
|
20231121,173100,592626685,3250,3250,3250,3250,0
|
|
20231121,173000,592626685,3250,3250,3250,3250,0
|
|
20231121,172900,592626685,3250,3250,3250,3250,0
|
|
20231121,172800,592626685,3250,3250,3250,3250,0
|
|
20231121,172700,592626685,3250,3250,3250,3250,0
|
|
20231121,172600,592626685,3250,3250,3250,3250,0
|
|
20231121,172500,592626685,3250,3250,3250,3250,0
|
|
20231121,172400,592626685,3250,3250,3250,3250,0
|
|
20231121,172300,592626685,3250,3250,3250,3250,0
|
|
20231121,172200,592626685,3250,3250,3250,3250,0
|
|
20231121,172100,592626685,3250,3250,3250,3250,0
|
|
20231121,172000,592626685,3250,3250,3250,3250,0
|
|
20231121,171900,592626685,3250,3250,3250,3250,0
|
|
20231121,171800,592626685,3250,3250,3250,3250,0
|
|
20231121,171700,592626685,3250,3250,3250,3250,0
|
|
20231121,171600,592626685,3250,3250,3250,3250,0
|
|
20231121,171500,592626685,3250,3250,3250,3250,0
|
|
20231121,171400,592626685,3250,3250,3250,3250,0
|
|
20231121,171300,592626685,3250,3250,3250,3250,0
|
|
20231121,171200,592626685,3250,3250,3250,3250,0
|
|
20231121,171100,592626685,3250,3250,3250,3250,0
|
|
20231121,171000,592626685,3250,3250,3250,3250,0
|
|
20231121,170900,592626685,3250,3250,3250,3250,0
|
|
20231121,170800,592626685,3250,3250,3250,3250,0
|
|
20231121,170700,592626685,3250,3250,3250,3250,0
|
|
20231121,170600,592626685,3250,3250,3250,3250,0
|
|
20231121,170500,592626685,3250,3250,3250,3250,0
|
|
20231121,170400,592626685,3250,3250,3250,3250,0
|
|
20231121,170300,592626685,3250,3250,3250,3250,0
|
|
20231121,170200,592626685,3250,3250,3250,3250,1261
|
|
20231121,170100,592626685,3250,3250,3250,3250,0
|
|
20231121,170000,592626685,3250,3250,3250,3250,0
|
|
20231121,165900,592626685,3250,3250,3250,3250,0
|
|
20231121,165800,592626685,3250,3250,3250,3250,0
|
|
20231121,165700,592626685,3250,3250,3250,3250,0
|
|
20231121,165600,592626685,3250,3250,3250,3250,0
|
|
20231121,165500,592626685,3250,3250,3250,3250,0
|
|
20231121,165400,592626685,3250,3250,3250,3250,0
|
|
20231121,165300,592626685,3250,3250,3250,3250,0
|
|
20231121,165200,592626685,3250,3250,3250,3250,0
|
|
20231121,165100,592626685,3250,3250,3250,3250,0
|
|
20231121,165000,592626685,3250,3250,3250,3250,0
|
|
20231121,164900,592626685,3250,3250,3250,3250,0
|
|
20231121,164800,592626685,3250,3250,3250,3250,0
|
|
20231121,164700,592626685,3250,3250,3250,3250,0
|
|
20231121,164600,592626685,3250,3250,3250,3250,0
|
|
20231121,164500,592626685,3250,3250,3250,3250,0
|
|
20231121,164400,592626685,3250,3250,3250,3250,0
|
|
20231121,164300,592626685,3250,3250,3250,3250,0
|
|
20231121,164200,592626685,3250,3250,3250,3250,0
|
|
20231121,164100,592626685,3250,3250,3250,3250,0
|
|
20231121,164000,592626685,3250,3250,3250,3250,0
|
|
20231121,163900,592626685,3250,3250,3250,3250,0
|
|
20231121,163800,592626685,3250,3250,3250,3250,0
|
|
20231121,163700,592626685,3250,3250,3250,3250,0
|
|
20231121,163600,592626685,3250,3250,3250,3250,0
|
|
20231121,163500,592626685,3250,3250,3250,3250,0
|
|
20231121,163400,592626685,3250,3250,3250,3250,0
|
|
20231121,163300,592626685,3250,3250,3250,3250,0
|
|
20231121,163200,592626685,3250,3250,3250,3250,1261
|
|
20231121,163100,592626685,3250,3250,3250,3250,0
|
|
20231121,163000,592626685,3250,3250,3250,3250,0
|
|
20231121,162900,592626685,3250,3250,3250,3250,0
|
|
20231121,162800,592626685,3250,3250,3250,3250,0
|
|
20231121,162700,592626685,3250,3250,3250,3250,0
|
|
20231121,162600,592626685,3250,3250,3250,3250,0
|
|
20231121,162500,592626685,3250,3250,3250,3250,0
|
|
20231121,162400,592626685,3250,3250,3250,3250,0
|
|
20231121,162300,592626685,3250,3250,3250,3250,0
|
|
20231121,162200,592626685,3250,3250,3250,3250,0
|
|
20231121,162100,592626685,3250,3250,3250,3250,0
|
|
20231121,162000,592626685,3250,3250,3250,3250,0
|
|
20231121,161900,592626685,3250,3250,3250,3250,0
|
|
20231121,161800,592626685,3250,3250,3250,3250,0
|
|
20231121,161700,592626685,3250,3250,3250,3250,0
|
|
20231121,161600,592626685,3250,3250,3250,3250,0
|
|
20231121,161500,592626685,3250,3250,3250,3250,0
|
|
20231121,161400,592626685,3250,3250,3250,3250,0
|
|
20231121,161300,592626685,3250,3250,3250,3250,0
|
|
20231121,161200,592626685,3250,3250,3250,3250,0
|
|
20231121,161100,592626685,3250,3250,3250,3250,0
|
|
20231121,161000,592626685,3250,3250,3250,3250,0
|
|
20231121,160900,592626685,3250,3250,3250,3250,0
|
|
20231121,160800,592626685,3250,3250,3250,3250,0
|
|
20231121,160700,592626685,3250,3250,3250,3250,0
|
|
20231121,160600,592626685,3250,3250,3250,3250,0
|
|
20231121,160500,592626685,3250,3250,3250,3250,0
|
|
20231121,160400,592626685,3250,3250,3250,3250,0
|
|
20231121,160300,592626685,3250,3250,3250,3250,0
|
|
20231121,160200,592626685,3250,3250,3250,3250,1261
|
|
20231121,160100,592626685,3250,3250,3250,3250,0
|
|
20231121,160000,592626685,3250,3250,3250,3250,0
|
|
20231121,155900,592626685,3250,3250,3250,3250,0
|
|
20231121,155800,592626685,3250,3250,3250,3250,0
|
|
20231121,155700,592626685,3250,3250,3250,3250,0
|
|
20231121,155600,592626685,3250,3250,3250,3250,0
|
|
20231121,155500,592626685,3250,3250,3250,3250,0
|
|
20231121,155400,592626685,3250,3250,3250,3250,0
|
|
20231121,155300,592626685,3250,3250,3250,3250,0
|
|
20231121,155200,592626685,3250,3250,3250,3250,0
|
|
20231121,155100,592626685,3250,3250,3250,3250,0
|
|
20231121,155000,592626685,3250,3250,3250,3250,0
|
|
20231121,154900,592626685,3250,3250,3250,3250,0
|
|
20231121,154800,592626685,3250,3250,3250,3250,0
|
|
20231121,154700,592626685,3250,3250,3250,3250,0
|
|
20231121,154600,592626685,3250,3250,3250,3250,0
|
|
20231121,154500,592626685,3250,3250,3250,3250,0
|
|
20231121,154400,592626685,3250,3250,3250,3250,0
|
|
20231121,154300,592626685,3250,3250,3250,3250,0
|
|
20231121,154200,592626685,3250,3250,3250,3250,0
|
|
20231121,154100,592626685,3250,3250,3250,3250,0
|
|
20231121,154000,592626685,3250,3250,3250,3250,0
|
|
20231121,153900,592626685,3250,3250,3250,3250,0
|
|
20231121,153800,592626685,3250,3250,3250,3250,0
|
|
20231121,153700,592626685,3250,3250,3250,3250,0
|
|
20231121,153600,592626685,3250,3250,3250,3250,0
|
|
20231121,153500,592626685,3250,3250,3250,3250,0
|
|
20231121,153400,592626685,3250,3250,3250,3250,0
|
|
20231121,153300,592626685,3250,3250,3250,3250,0
|
|
20231121,153200,592626685,3250,3250,3250,3250,1261
|
|
20231121,153100,592626685,3250,3250,3250,3250,0
|
|
20231121,153000,592626685,3250,3250,3250,3250,1261
|
|
20231121,152900,588528435,3255,3255,3255,3255,0
|
|
20231121,152800,588528435,3255,3255,3255,3255,0
|
|
20231121,152700,588528435,3255,3255,3255,3255,0
|
|
20231121,152600,588528435,3255,3255,3255,3255,0
|
|
20231121,152500,588528435,3255,3255,3255,3255,0
|
|
20231121,152400,588528435,3255,3255,3255,3255,0
|
|
20231121,152300,588528435,3255,3255,3255,3255,0
|
|
20231121,152200,588528435,3255,3255,3255,3255,0
|
|
20231121,152100,588528435,3255,3255,3255,3255,0
|
|
20231121,152000,588528435,3255,3255,3255,3255,0
|
|
20231121,151900,588528435,3255,3225,3255,3225,1369
|
|
20231121,151800,584080635,3230,3240,3250,3230,765
|
|
20231121,151700,581596345,3230,3235,3235,3230,153
|
|
20231121,151600,581102150,3250,3250,3250,3250,0
|
|
20231121,151500,581102150,3250,3230,3250,3230,10
|
|
20231121,151400,581069830,3230,3230,3230,3230,10
|
|
20231121,151300,581037530,3250,3250,3250,3250,1
|
|
20231121,151200,581034280,3250,3235,3250,3225,352
|
|
20231121,151100,579894025,3255,3235,3255,3235,264
|
|
20231121,151000,579039505,3235,3240,3240,3235,31
|
|
20231121,150900,578939210,3255,3250,3255,3250,1001
|
|
20231121,150800,575685955,3240,3235,3255,3235,3024
|
|
20231121,150700,565866320,3235,3235,3235,3235,25
|
|
20231121,150600,565785445,3235,3235,3235,3235,30
|
|
20231121,150500,565688395,3235,3235,3235,3235,163
|
|
20231121,150400,565161090,3240,3240,3240,3240,20
|
|
20231121,150300,565096290,3250,3250,3250,3250,0
|
|
20231121,150200,565096290,3250,3255,3255,3250,429
|
|
20231121,150100,563702035,3255,3250,3255,3250,512
|
|
20231121,150000,562038030,3250,3245,3250,3245,3000
|
|
20231121,145900,552290530,3250,3250,3250,3250,0
|
|
20231121,145800,552290530,3250,3250,3250,3250,0
|
|
20231121,145700,552290530,3250,3250,3250,3250,502
|
|
20231121,145600,550659030,3245,3245,3255,3245,1008
|
|
20231121,145500,547388060,3245,3245,3250,3235,1055
|
|
20231121,145400,543962840,3250,3245,3250,3245,505
|
|
20231121,145300,542321610,3255,3245,3255,3245,2
|
|
20231121,145200,542315110,3250,3250,3250,3250,0
|
|
20231121,145100,542315110,3250,3235,3250,3235,1000
|
|
20231121,145000,539072870,3240,3240,3240,3240,0
|
|
20231121,144900,539072870,3240,3240,3240,3240,1
|
|
20231121,144800,539069630,3250,3240,3250,3230,7
|
|
20231121,144700,539046970,3250,3230,3250,3230,17
|
|
20231121,144600,538992000,3240,3240,3255,3240,512
|
|
20231121,144500,537333095,3250,3225,3250,3225,5000
|
|
20231121,144400,521105095,3240,3230,3240,3230,2
|
|
20231121,144300,521098625,3220,3230,3230,3220,383
|
|
20231121,144200,519863505,3250,3240,3250,3240,108
|
|
20231121,144100,519512515,3250,3240,3250,3240,1000
|
|
20231121,144000,516265525,3250,3235,3250,3235,2
|
|
20231121,143900,516259040,3240,3235,3250,3225,6003
|
|
20231121,143800,496829630,3235,3235,3235,3235,3835
|
|
20231121,143700,484423405,3250,3250,3250,3250,0
|
|
20231121,143600,484423405,3250,3250,3250,3235,1203
|
|
20231121,143500,480515730,3250,3245,3250,3245,12000
|
|
20231121,143400,441518660,3250,3245,3255,3235,2068
|
|
20231121,143300,434798810,3255,3225,3255,3220,15951
|
|
20231121,143200,383047205,3230,3205,3255,3205,52235
|
|
20231121,143100,213779040,3205,3205,3205,3205,1
|
|
20231121,143000,213775835,3205,3200,3205,3200,1012
|
|
20231121,142900,210537375,3195,3195,3195,3195,0
|
|
20231121,142800,210537375,3195,3195,3195,3195,20
|
|
20231121,142700,210473475,3195,3195,3195,3195,689
|
|
20231121,142600,208272120,3190,3190,3190,3190,0
|
|
20231121,142500,208272120,3190,3190,3190,3190,0
|
|
20231121,142400,208272120,3190,3190,3190,3190,0
|
|
20231121,142300,208272120,3190,3190,3190,3190,0
|
|
20231121,142200,208272120,3190,3190,3190,3190,0
|
|
20231121,142100,208272120,3190,3190,3190,3190,0
|
|
20231121,142000,208272120,3190,3190,3190,3190,239
|
|
20231121,141900,207509710,3195,3195,3195,3195,0
|
|
20231121,141800,207509710,3195,3195,3195,3195,10
|
|
20231121,141700,207477760,3195,3195,3195,3195,0
|
|
20231121,141600,207477760,3195,3195,3195,3195,0
|
|
20231121,141500,207477760,3195,3195,3195,3195,0
|
|
20231121,141400,207477760,3195,3195,3195,3195,0
|
|
20231121,141300,207477760,3195,3195,3195,3195,0
|
|
20231121,141200,207477760,3195,3195,3195,3195,100
|
|
20231121,141100,207158260,3195,3195,3195,3195,0
|
|
20231121,141000,207158260,3195,3195,3195,3195,0
|
|
20231121,140900,207158260,3195,3195,3195,3195,200
|
|
20231121,140800,206519260,3195,3195,3195,3195,0
|
|
20231121,140700,206519260,3195,3195,3195,3195,205
|
|
20231121,140600,205864285,3195,3195,3195,3195,250
|
|
20231121,140500,205065535,3195,3195,3195,3195,0
|
|
20231121,140400,205065535,3195,3195,3195,3195,3
|
|
20231121,140300,205055950,3195,3195,3195,3195,780
|
|
20231121,140200,202563850,3195,3195,3195,3195,117
|
|
20231121,140100,202190035,3200,3200,3200,3200,0
|
|
20231121,140000,202190035,3200,3200,3200,3200,1
|
|
20231121,135900,202186835,3195,3195,3195,3195,18
|
|
20231121,135800,202129325,3195,3200,3200,3195,300
|
|
20231121,135700,201170815,3200,3200,3200,3200,0
|
|
20231121,135600,201170815,3200,3200,3200,3200,6
|
|
20231121,135500,201151615,3195,3195,3195,3195,0
|
|
20231121,135400,201151615,3195,3195,3195,3195,0
|
|
20231121,135300,201151615,3195,3195,3195,3195,1900
|
|
20231121,135200,195081115,3200,3200,3200,3200,99
|
|
20231121,135100,194764315,3200,3200,3200,3200,0
|
|
20231121,135000,194764315,3200,3200,3200,3200,343
|
|
20231121,134900,193666715,3200,3200,3200,3200,0
|
|
20231121,134800,193666715,3200,3200,3200,3200,20
|
|
20231121,134700,193602715,3200,3200,3200,3200,0
|
|
20231121,134600,193602715,3200,3200,3200,3200,10
|
|
20231121,134500,193570715,3205,3205,3205,3205,0
|
|
20231121,134400,193570715,3205,3205,3205,3205,0
|
|
20231121,134300,193570715,3205,3205,3205,3205,2
|
|
20231121,134200,193564305,3200,3200,3200,3200,199
|
|
20231121,134100,192927505,3200,3200,3200,3200,0
|
|
20231121,134000,192927505,3200,3200,3200,3200,100
|
|
20231121,133900,192607505,3200,3200,3200,3200,0
|
|
20231121,133800,192607505,3200,3200,3200,3200,0
|
|
20231121,133700,192607505,3200,3200,3200,3200,0
|
|
20231121,133600,192607505,3200,3200,3200,3200,251
|
|
20231121,133500,191804305,3195,3195,3195,3195,0
|
|
20231121,133400,191804305,3195,3195,3195,3195,0
|
|
20231121,133300,191804305,3195,3195,3195,3195,0
|
|
20231121,133200,191804305,3195,3195,3195,3195,0
|
|
20231121,133100,191804305,3195,3200,3200,3195,850
|
|
20231121,133000,189088350,3200,3200,3200,3200,0
|
|
20231121,132900,189088350,3200,3200,3200,3200,0
|
|
20231121,132800,189088350,3200,3200,3200,3200,0
|
|
20231121,132700,189088350,3200,3200,3200,3200,0
|
|
20231121,132600,189088350,3200,3200,3200,3200,0
|
|
20231121,132500,189088350,3200,3200,3200,3200,0
|
|
20231121,132400,189088350,3200,3200,3200,3200,0
|
|
20231121,132300,189088350,3200,3200,3200,3200,0
|
|
20231121,132200,189088350,3200,3200,3200,3200,0
|
|
20231121,132100,189088350,3200,3200,3200,3200,0
|
|
20231121,132000,189088350,3200,3200,3200,3200,0
|
|
20231121,131900,189088350,3200,3200,3200,3200,89
|
|
20231121,131800,188803550,3200,3200,3200,3200,0
|
|
20231121,131700,188803550,3200,3195,3200,3195,101
|
|
20231121,131600,188480850,3195,3195,3195,3195,0
|
|
20231121,131500,188480850,3195,3200,3200,3195,868
|
|
20231121,131400,185707245,3205,3205,3205,3205,0
|
|
20231121,131300,185707245,3205,3205,3205,3205,0
|
|
20231121,131200,185707245,3205,3205,3205,3205,74
|
|
20231121,131100,185470075,3195,3195,3195,3195,0
|
|
20231121,131000,185470075,3195,3195,3195,3195,0
|
|
20231121,130900,185470075,3195,3195,3195,3195,0
|
|
20231121,130800,185470075,3195,3200,3200,3195,1155
|
|
20231121,130700,181777455,3205,3205,3205,3205,0
|
|
20231121,130600,181777455,3205,3205,3205,3205,0
|
|
20231121,130500,181777455,3205,3205,3205,3205,2
|
|
20231121,130400,181771045,3205,3205,3205,3205,9
|
|
20231121,130300,181742200,3210,3210,3210,3210,0
|
|
20231121,130200,181742200,3210,3210,3210,3210,0
|
|
20231121,130100,181742200,3210,3210,3210,3210,0
|
|
20231121,130000,181742200,3210,3210,3210,3210,0
|
|
20231121,125900,181742200,3210,3210,3210,3210,0
|
|
20231121,125800,181742200,3210,3210,3210,3210,0
|
|
20231121,125700,181742200,3210,3210,3210,3210,0
|
|
20231121,125600,181742200,3210,3210,3210,3210,0
|
|
20231121,125500,181742200,3210,3210,3210,3210,0
|
|
20231121,125400,181742200,3210,3210,3210,3210,0
|
|
20231121,125300,181742200,3210,3210,3210,3210,0
|
|
20231121,125200,181742200,3210,3210,3210,3210,2
|
|
20231121,125100,181735780,3205,3205,3205,3205,0
|
|
20231121,125000,181735780,3205,3205,3205,3205,130
|
|
20231121,124900,181319130,3205,3205,3205,3205,0
|
|
20231121,124800,181319130,3205,3205,3205,3205,0
|
|
20231121,124700,181319130,3205,3205,3205,3205,109
|
|
20231121,124600,180969785,3205,3205,3205,3205,0
|
|
20231121,124500,180969785,3205,3205,3205,3205,30
|
|
20231121,124400,180873635,3210,3210,3210,3210,0
|
|
20231121,124300,180873635,3210,3210,3210,3210,0
|
|
20231121,124200,180873635,3210,3210,3210,3210,1
|
|
20231121,124100,180870425,3210,3210,3210,3210,0
|
|
20231121,124000,180870425,3210,3210,3210,3210,1
|
|
20231121,123900,180867215,3210,3210,3210,3210,0
|
|
20231121,123800,180867215,3210,3210,3210,3210,0
|
|
20231121,123700,180867215,3210,3210,3210,3210,0
|
|
20231121,123600,180867215,3210,3210,3210,3210,0
|
|
20231121,123500,180867215,3210,3210,3210,3210,0
|
|
20231121,123400,180867215,3210,3210,3210,3210,1
|
|
20231121,123300,180864005,3205,3205,3205,3205,1
|
|
20231121,123200,180860800,3205,3205,3205,3205,0
|
|
20231121,123100,180860800,3205,3205,3205,3205,0
|
|
20231121,123000,180860800,3205,3205,3205,3205,0
|
|
20231121,122900,180860800,3205,3205,3205,3205,0
|
|
20231121,122800,180860800,3205,3205,3205,3205,0
|
|
20231121,122700,180860800,3205,3205,3205,3205,0
|
|
20231121,122600,180860800,3205,3205,3205,3205,0
|
|
20231121,122500,180860800,3205,3205,3205,3205,0
|
|
20231121,122400,180860800,3205,3205,3205,3205,0
|
|
20231121,122300,180860800,3205,3205,3205,3205,400
|
|
20231121,122200,179578800,3215,3220,3220,3215,494
|
|
20231121,122100,177988130,3220,3220,3220,3220,0
|
|
20231121,122000,177988130,3220,3220,3220,3220,0
|
|
20231121,121900,177988130,3220,3220,3220,3220,0
|
|
20231121,121800,177988130,3220,3220,3220,3220,0
|
|
20231121,121700,177988130,3220,3220,3220,3220,0
|
|
20231121,121600,177988130,3220,3220,3220,3220,0
|
|
20231121,121500,177988130,3220,3215,3220,3215,2
|
|
20231121,121400,177981695,3210,3210,3210,3210,0
|
|
20231121,121300,177981695,3210,3210,3210,3210,195
|
|
20231121,121200,177355745,3215,3215,3215,3215,0
|
|
20231121,121100,177355745,3215,3215,3215,3215,0
|
|
20231121,121000,177355745,3215,3215,3215,3215,2
|
|
20231121,120900,177349315,3215,3215,3215,3215,5
|
|
20231121,120800,177333240,3215,3215,3215,3215,3
|
|
20231121,120700,177323595,3215,3220,3220,3215,6
|
|
20231121,120600,177304295,3220,3220,3220,3220,0
|
|
20231121,120500,177304295,3220,3220,3220,3220,1
|
|
20231121,120400,177301075,3215,3220,3220,3215,151
|
|
20231121,120300,176815595,3220,3220,3220,3220,2
|
|
20231121,120200,176809155,3220,3220,3220,3220,0
|
|
20231121,120100,176809155,3220,3220,3220,3220,0
|
|
20231121,120000,176809155,3220,3220,3220,3220,1
|
|
20231121,115900,176805935,3220,3220,3220,3220,0
|
|
20231121,115800,176805935,3220,3220,3220,3220,0
|
|
20231121,115700,176805935,3220,3220,3220,3220,0
|
|
20231121,115600,176805935,3220,3220,3220,3220,0
|
|
20231121,115500,176805935,3220,3220,3220,3220,0
|
|
20231121,115400,176805935,3220,3220,3220,3220,0
|
|
20231121,115300,176805935,3220,3220,3220,3220,0
|
|
20231121,115200,176805935,3220,3220,3220,3220,1
|
|
20231121,115100,176802715,3220,3220,3220,3220,3
|
|
20231121,115000,176793055,3220,3220,3220,3220,1
|
|
20231121,114900,176789835,3220,3220,3220,3220,0
|
|
20231121,114800,176789835,3220,3220,3220,3220,1
|
|
20231121,114700,176786615,3220,3220,3220,3220,3
|
|
20231121,114600,176776955,3220,3220,3220,3220,1
|
|
20231121,114500,176773735,3220,3220,3220,3220,2
|
|
20231121,114400,176767295,3220,3220,3220,3220,2
|
|
20231121,114300,176760855,3220,3215,3220,3215,2
|
|
20231121,114200,176754420,3220,3220,3220,3220,0
|
|
20231121,114100,176754420,3220,3220,3220,3220,0
|
|
20231121,114000,176754420,3220,3215,3220,3215,2
|
|
20231121,113900,176747985,3220,3215,3220,3215,2
|
|
20231121,113800,176741550,3220,3210,3220,3210,300
|
|
20231121,113700,175777730,3210,3210,3210,3210,0
|
|
20231121,113600,175777730,3210,3210,3210,3210,2
|
|
20231121,113500,175771310,3210,3210,3210,3210,2
|
|
20231121,113400,175764890,3210,3210,3210,3210,1
|
|
20231121,113300,175761680,3210,3210,3210,3210,3
|
|
20231121,113200,175752050,3210,3210,3210,3210,1
|
|
20231121,113100,175748840,3210,3205,3210,3205,133
|
|
20231121,113000,175322570,3205,3205,3205,3205,3
|
|
20231121,112900,175312955,3205,3205,3205,3205,3
|
|
20231121,112800,175303340,3205,3205,3205,3205,1
|
|
20231121,112700,175300135,3205,3205,3205,3205,3
|
|
20231121,112600,175290520,3205,3205,3205,3205,2
|
|
20231121,112500,175284110,3205,3205,3205,3205,0
|
|
20231121,112400,175284110,3205,3205,3205,3205,1
|
|
20231121,112300,175280905,3205,3205,3205,3205,0
|
|
20231121,112200,175280905,3205,3205,3205,3205,0
|
|
20231121,112100,175280905,3205,3205,3205,3205,1
|
|
20231121,112000,175277700,3200,3210,3210,3200,1550
|
|
20231121,111900,170317315,3215,3215,3215,3215,3
|
|
20231121,111800,170307670,3215,3215,3215,3215,2
|
|
20231121,111700,170301240,3215,3215,3215,3215,3
|
|
20231121,111600,170291595,3215,3215,3215,3215,2
|
|
20231121,111500,170285165,3215,3215,3215,3215,1
|
|
20231121,111400,170281950,3215,3215,3215,3215,3
|
|
20231121,111300,170272305,3215,3215,3215,3215,2
|
|
20231121,111200,170265875,3215,3215,3215,3215,1
|
|
20231121,111100,170262660,3215,3215,3215,3215,1
|
|
20231121,111000,170259445,3215,3215,3215,3215,2
|
|
20231121,110900,170253015,3215,3215,3215,3215,1
|
|
20231121,110800,170249800,3215,3215,3215,3215,2
|
|
20231121,110700,170243370,3215,3215,3215,3215,2
|
|
20231121,110600,170236940,3215,3215,3215,3215,1
|
|
20231121,110500,170233725,3215,3215,3215,3215,2
|
|
20231121,110400,170227295,3215,3215,3215,3215,1
|
|
20231121,110300,170224080,3215,3215,3215,3215,0
|
|
20231121,110200,170224080,3215,3215,3215,3215,1
|
|
20231121,110100,170220865,3210,3215,3215,3210,2
|
|
20231121,110000,170214440,3215,3215,3215,3215,1
|
|
20231121,105900,170211225,3215,3215,3215,3215,2
|
|
20231121,105800,170204795,3210,3210,3210,3210,1
|
|
20231121,105700,170201585,3205,3220,3220,3205,1002
|
|
20231121,105600,166990145,3215,3215,3215,3215,1925
|
|
20231121,105500,160801270,3215,3205,3215,3205,160
|
|
20231121,105400,160288460,3205,3205,3205,3205,72
|
|
20231121,105300,160057700,3215,3215,3215,3215,2
|
|
20231121,105200,160051270,3210,3210,3210,3210,485
|
|
20231121,105100,158494420,3205,3205,3205,3205,0
|
|
20231121,105000,158494420,3205,3205,3205,3205,330
|
|
20231121,104900,157436770,3210,3210,3210,3210,2
|
|
20231121,104800,157430350,3205,3205,3205,3205,0
|
|
20231121,104700,157430350,3205,3205,3205,3205,0
|
|
20231121,104600,157430350,3205,3205,3205,3205,319
|
|
20231121,104500,156407955,3210,3210,3210,3210,1
|
|
20231121,104400,156404745,3205,3205,3205,3205,5
|
|
20231121,104300,156388720,3210,3210,3210,3210,0
|
|
20231121,104200,156388720,3210,3210,3210,3210,15
|
|
20231121,104100,156340570,3210,3210,3210,3210,0
|
|
20231121,104000,156340570,3210,3210,3210,3210,1
|
|
20231121,103900,156337360,3205,3205,3205,3205,0
|
|
20231121,103800,156337360,3205,3205,3205,3205,0
|
|
20231121,103700,156337360,3205,3205,3205,3205,319
|
|
20231121,103600,155314965,3210,3210,3210,3210,1
|
|
20231121,103500,155311755,3200,3200,3200,3200,111
|
|
20231121,103400,154956555,3200,3200,3200,3200,0
|
|
20231121,103300,154956555,3200,3200,3200,3200,0
|
|
20231121,103200,154956555,3200,3200,3200,3200,0
|
|
20231121,103100,154956555,3200,3200,3200,3200,0
|
|
20231121,103000,154956555,3200,3200,3200,3200,0
|
|
20231121,102900,154956555,3200,3200,3200,3200,0
|
|
20231121,102800,154956555,3200,3200,3200,3200,1000
|
|
20231121,102700,151756555,3210,3210,3210,3210,0
|
|
20231121,102600,151756555,3210,3210,3210,3210,0
|
|
20231121,102500,151756555,3210,3210,3210,3210,2
|
|
20231121,102400,151750135,3200,3205,3205,3200,601
|
|
20231121,102300,149824735,3205,3205,3205,3205,0
|
|
20231121,102200,149824735,3205,3205,3205,3205,0
|
|
20231121,102100,149824735,3205,3205,3205,3205,0
|
|
20231121,102000,149824735,3205,3205,3205,3205,0
|
|
20231121,101900,149824735,3205,3205,3205,3205,0
|
|
20231121,101800,149824735,3205,3205,3205,3205,40
|
|
20231121,101700,149696535,3205,3205,3205,3205,799
|
|
20231121,101600,147135740,3210,3210,3210,3210,0
|
|
20231121,101500,147135740,3210,3210,3210,3210,1
|
|
20231121,101400,147132530,3210,3210,3210,3210,100
|
|
20231121,101300,146811530,3210,3210,3210,3210,100
|
|
20231121,101200,146490530,3210,3210,3210,3210,0
|
|
20231121,101100,146490530,3210,3210,3210,3210,0
|
|
20231121,101000,146490530,3210,3210,3210,3210,0
|
|
20231121,100900,146490530,3210,3210,3210,3210,0
|
|
20231121,100800,146490530,3210,3210,3210,3210,101
|
|
20231121,100700,146166320,3215,3215,3215,3215,0
|
|
20231121,100600,146166320,3215,3215,3215,3215,0
|
|
20231121,100500,146166320,3215,3205,3215,3205,950
|
|
20231121,100400,143121365,3205,3205,3205,3205,3
|
|
20231121,100300,143111750,3200,3200,3200,3200,946
|
|
20231121,100200,140084550,3195,3195,3195,3195,0
|
|
20231121,100100,140084550,3195,3195,3195,3195,150
|
|
20231121,100000,139605300,3200,3200,3200,3200,0
|
|
20231121,095900,139605300,3200,3200,3200,3200,7
|
|
20231121,095800,139582900,3195,3195,3195,3195,156
|
|
20231121,095700,139084480,3195,3200,3200,3195,33
|
|
20231121,095600,138978885,3195,3195,3195,3195,890
|
|
20231121,095500,136135335,3190,3190,3190,3190,0
|
|
20231121,095400,136135335,3190,3190,3190,3190,1
|
|
20231121,095300,136132145,3200,3190,3200,3190,580
|
|
20231121,095200,134281005,3180,3190,3190,3180,22227
|
|
20231121,095100,63485915,3190,3195,3195,3190,3047
|
|
20231121,095000,53756515,3205,3200,3205,3200,62
|
|
20231121,094900,53558105,3200,3200,3200,3200,0
|
|
20231121,094800,53558105,3200,3200,3200,3200,2
|
|
20231121,094700,53551705,3190,3205,3205,3190,9347
|
|
20231121,094600,23704225,3210,3210,3210,3210,0
|
|
20231121,094500,23704225,3210,3210,3210,3210,0
|
|
20231121,094400,23704225,3210,3210,3210,3210,0
|
|
20231121,094300,23704225,3210,3205,3210,3205,28
|
|
20231121,094200,23614480,3210,3210,3210,3210,0
|
|
20231121,094100,23614480,3210,3210,3210,3210,1
|
|
20231121,094000,23611270,3205,3205,3205,3205,0
|
|
20231121,093900,23611270,3205,3205,3205,3205,0
|
|
20231121,093800,23611270,3205,3205,3205,3205,0
|
|
20231121,093700,23611270,3205,3205,3205,3205,0
|
|
20231121,093600,23611270,3205,3205,3205,3205,0
|
|
20231121,093500,23611270,3205,3205,3205,3205,0
|
|
20231121,093400,23611270,3205,3205,3205,3205,6
|
|
20231121,093300,23592040,3205,3205,3205,3205,0
|
|
20231121,093200,23592040,3205,3200,3205,3200,626
|
|
20231121,093100,21588835,3200,3200,3200,3200,0
|
|
20231121,093000,21588835,3200,3200,3200,3200,2
|
|
20231121,092900,21582435,3210,3200,3210,3200,100
|
|
20231121,092800,21261810,3200,3200,3200,3200,0
|
|
20231121,092700,21261810,3200,3200,3200,3200,43
|
|
20231121,092600,21124210,3200,3200,3200,3200,113
|
|
20231121,092500,20762610,3200,3200,3200,3200,0
|
|
20231121,092400,20762610,3200,3200,3200,3200,971
|
|
20231121,092300,17655410,3200,3200,3200,3200,5
|
|
20231121,092200,17639410,3200,3200,3200,3200,0
|
|
20231121,092100,17639410,3200,3200,3200,3200,124
|
|
20231121,092000,17242610,3200,3200,3200,3200,1131
|
|
20231121,091900,13623410,3200,3200,3200,3200,0
|
|
20231121,091800,13623410,3200,3205,3205,3200,1466
|
|
20231121,091700,8926435,3210,3210,3210,3210,0
|
|
20231121,091600,8926435,3210,3210,3210,3210,12
|
|
20231121,091500,8887915,3210,3210,3210,3210,893
|
|
20231121,091400,6021385,3210,3210,3210,3210,411
|
|
20231121,091300,4702075,3210,3210,3210,3210,5
|
|
20231121,091200,4686025,3215,3215,3215,3215,1006
|
|
20231121,091100,1451735,3215,3215,3215,3215,108
|
|
20231121,091000,1104515,3220,3220,3230,3220,112
|
|
20231121,090900,742875,3230,3230,3230,3230,2
|
|
20231121,090800,736415,3235,3235,3235,3235,0
|
|
20231121,090700,736415,3235,3235,3235,3235,0
|
|
20231121,090600,736415,3235,3235,3235,3235,0
|
|
20231121,090500,736415,3235,3235,3235,3235,0
|
|
20231121,090400,736415,3235,3230,3235,3230,9
|
|
20231121,090300,707315,3230,3230,3230,3230,1
|
|
20231121,090200,704085,3215,3215,3215,3215,0
|
|
20231121,090100,704085,3215,3215,3215,3215,0
|
|
20231121,090000,704085,3215,3215,3215,3215,219
|