685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,202200,575962745,3140,3140,3140,3140,2162
|
|
20231121,202100,575962745,3140,3140,3140,3140,0
|
|
20231121,202000,575962745,3140,3140,3140,3140,0
|
|
20231121,201900,575962745,3140,3140,3140,3140,0
|
|
20231121,201800,575962745,3140,3140,3140,3140,0
|
|
20231121,201700,575962745,3140,3140,3140,3140,0
|
|
20231121,201600,575962745,3140,3140,3140,3140,0
|
|
20231121,201500,575962745,3140,3140,3140,3140,0
|
|
20231121,201400,575962745,3140,3140,3140,3140,0
|
|
20231121,201300,575962745,3140,3140,3140,3140,0
|
|
20231121,201200,575962745,3140,3140,3140,3140,0
|
|
20231121,201100,575962745,3140,3140,3140,3140,0
|
|
20231121,201000,575962745,3140,3140,3140,3140,0
|
|
20231121,200900,575962745,3140,3140,3140,3140,0
|
|
20231121,200800,575962745,3140,3140,3140,3140,0
|
|
20231121,200700,575962745,3140,3140,3140,3140,0
|
|
20231121,200600,575962745,3140,3140,3140,3140,0
|
|
20231121,200500,575962745,3140,3140,3140,3140,0
|
|
20231121,200400,575962745,3140,3140,3140,3140,0
|
|
20231121,200300,575962745,3140,3140,3140,3140,0
|
|
20231121,200200,575962745,3140,3140,3140,3140,0
|
|
20231121,200100,575962745,3140,3140,3140,3140,0
|
|
20231121,200000,575962745,3140,3140,3140,3140,0
|
|
20231121,195900,575962745,3140,3140,3140,3140,0
|
|
20231121,195800,575962745,3140,3140,3140,3140,0
|
|
20231121,195700,575962745,3140,3140,3140,3140,0
|
|
20231121,195600,575962745,3140,3140,3140,3140,0
|
|
20231121,195500,575962745,3140,3140,3140,3140,0
|
|
20231121,195400,575962745,3140,3140,3140,3140,0
|
|
20231121,195300,575962745,3140,3140,3140,3140,0
|
|
20231121,195200,575962745,3140,3140,3140,3140,2162
|
|
20231121,195100,575962745,3140,3140,3140,3140,0
|
|
20231121,195000,575962745,3140,3140,3140,3140,0
|
|
20231121,194900,575962745,3140,3140,3140,3140,0
|
|
20231121,194800,575962745,3140,3140,3140,3140,0
|
|
20231121,194700,575962745,3140,3140,3140,3140,0
|
|
20231121,194600,575962745,3140,3140,3140,3140,0
|
|
20231121,194500,575962745,3140,3140,3140,3140,0
|
|
20231121,194400,575962745,3140,3140,3140,3140,0
|
|
20231121,194300,575962745,3140,3140,3140,3140,0
|
|
20231121,194200,575962745,3140,3140,3140,3140,0
|
|
20231121,194100,575962745,3140,3140,3140,3140,0
|
|
20231121,194000,575962745,3140,3140,3140,3140,0
|
|
20231121,193900,575962745,3140,3140,3140,3140,0
|
|
20231121,193800,575962745,3140,3140,3140,3140,0
|
|
20231121,193700,575962745,3140,3140,3140,3140,0
|
|
20231121,193600,575962745,3140,3140,3140,3140,0
|
|
20231121,193500,575962745,3140,3140,3140,3140,0
|
|
20231121,193400,575962745,3140,3140,3140,3140,0
|
|
20231121,193300,575962745,3140,3140,3140,3140,0
|
|
20231121,193200,575962745,3140,3140,3140,3140,0
|
|
20231121,193100,575962745,3140,3140,3140,3140,0
|
|
20231121,193000,575962745,3140,3140,3140,3140,0
|
|
20231121,192900,575962745,3140,3140,3140,3140,0
|
|
20231121,192800,575962745,3140,3140,3140,3140,0
|
|
20231121,192700,575962745,3140,3140,3140,3140,0
|
|
20231121,192600,575962745,3140,3140,3140,3140,0
|
|
20231121,192500,575962745,3140,3140,3140,3140,0
|
|
20231121,192400,575962745,3140,3140,3140,3140,0
|
|
20231121,192300,575962745,3140,3140,3140,3140,0
|
|
20231121,192200,575962745,3140,3140,3140,3140,2162
|
|
20231121,192100,575962745,3140,3140,3140,3140,0
|
|
20231121,192000,575962745,3140,3140,3140,3140,0
|
|
20231121,191900,575962745,3140,3140,3140,3140,0
|
|
20231121,191800,575962745,3140,3140,3140,3140,0
|
|
20231121,191700,575962745,3140,3140,3140,3140,0
|
|
20231121,191600,575962745,3140,3140,3140,3140,0
|
|
20231121,191500,575962745,3140,3140,3140,3140,0
|
|
20231121,191400,575962745,3140,3140,3140,3140,0
|
|
20231121,191300,575962745,3140,3140,3140,3140,0
|
|
20231121,191200,575962745,3140,3140,3140,3140,0
|
|
20231121,191100,575962745,3140,3140,3140,3140,0
|
|
20231121,191000,575962745,3140,3140,3140,3140,0
|
|
20231121,190900,575962745,3140,3140,3140,3140,0
|
|
20231121,190800,575962745,3140,3140,3140,3140,0
|
|
20231121,190700,575962745,3140,3140,3140,3140,0
|
|
20231121,190600,575962745,3140,3140,3140,3140,0
|
|
20231121,190500,575962745,3140,3140,3140,3140,0
|
|
20231121,190400,575962745,3140,3140,3140,3140,0
|
|
20231121,190300,575962745,3140,3140,3140,3140,0
|
|
20231121,190200,575962745,3140,3140,3140,3140,0
|
|
20231121,190100,575962745,3140,3140,3140,3140,0
|
|
20231121,190000,575962745,3140,3140,3140,3140,0
|
|
20231121,185900,575962745,3140,3140,3140,3140,0
|
|
20231121,185800,575962745,3140,3140,3140,3140,0
|
|
20231121,185700,575962745,3140,3140,3140,3140,0
|
|
20231121,185600,575962745,3140,3140,3140,3140,0
|
|
20231121,185500,575962745,3140,3140,3140,3140,0
|
|
20231121,185400,575962745,3140,3140,3140,3140,0
|
|
20231121,185300,575962745,3140,3140,3140,3140,0
|
|
20231121,185200,575962745,3140,3140,3140,3140,2162
|
|
20231121,185100,575962745,3140,3140,3140,3140,0
|
|
20231121,185000,575962745,3140,3140,3140,3140,0
|
|
20231121,184900,575962745,3140,3140,3140,3140,0
|
|
20231121,184800,575962745,3140,3140,3140,3140,0
|
|
20231121,184700,575962745,3140,3140,3140,3140,0
|
|
20231121,184600,575962745,3140,3140,3140,3140,0
|
|
20231121,184500,575962745,3140,3140,3140,3140,0
|
|
20231121,184400,575962745,3140,3140,3140,3140,0
|
|
20231121,184300,575962745,3140,3140,3140,3140,0
|
|
20231121,184200,575962745,3140,3140,3140,3140,0
|
|
20231121,184100,575962745,3140,3140,3140,3140,0
|
|
20231121,184000,575962745,3140,3140,3140,3140,0
|
|
20231121,183900,575962745,3140,3140,3140,3140,0
|
|
20231121,183800,575962745,3140,3140,3140,3140,0
|
|
20231121,183700,575962745,3140,3140,3140,3140,0
|
|
20231121,183600,575962745,3140,3140,3140,3140,0
|
|
20231121,183500,575962745,3140,3140,3140,3140,0
|
|
20231121,183400,575962745,3140,3140,3140,3140,0
|
|
20231121,183300,575962745,3140,3140,3140,3140,0
|
|
20231121,183200,575962745,3140,3140,3140,3140,0
|
|
20231121,183100,575962745,3140,3140,3140,3140,0
|
|
20231121,183000,575962745,3140,3140,3140,3140,0
|
|
20231121,182900,575962745,3140,3140,3140,3140,0
|
|
20231121,182800,575962745,3140,3140,3140,3140,0
|
|
20231121,182700,575962745,3140,3140,3140,3140,0
|
|
20231121,182600,575962745,3140,3140,3140,3140,0
|
|
20231121,182500,575962745,3140,3140,3140,3140,0
|
|
20231121,182400,575962745,3140,3140,3140,3140,0
|
|
20231121,182300,575962745,3140,3140,3140,3140,0
|
|
20231121,182200,575962745,3140,3140,3140,3140,2162
|
|
20231121,182100,575962745,3140,3140,3140,3140,0
|
|
20231121,182000,575962745,3140,3140,3140,3140,0
|
|
20231121,181900,575962745,3140,3140,3140,3140,0
|
|
20231121,181800,575962745,3140,3140,3140,3140,0
|
|
20231121,181700,575962745,3140,3140,3140,3140,0
|
|
20231121,181600,575962745,3140,3140,3140,3140,0
|
|
20231121,181500,575962745,3140,3140,3140,3140,0
|
|
20231121,181400,575962745,3140,3140,3140,3140,0
|
|
20231121,181300,575962745,3140,3140,3140,3140,0
|
|
20231121,181200,575962745,3140,3140,3140,3140,0
|
|
20231121,181100,575962745,3140,3140,3140,3140,0
|
|
20231121,181000,575962745,3140,3140,3140,3140,0
|
|
20231121,180900,575962745,3140,3140,3140,3140,0
|
|
20231121,180800,575962745,3140,3140,3140,3140,0
|
|
20231121,180700,575962745,3140,3140,3140,3140,0
|
|
20231121,180600,575962745,3140,3140,3140,3140,0
|
|
20231121,180500,575962745,3140,3140,3140,3140,0
|
|
20231121,180400,575962745,3140,3140,3140,3140,0
|
|
20231121,180300,575962745,3140,3140,3140,3140,0
|
|
20231121,180200,575962745,3140,3140,3140,3140,0
|
|
20231121,180100,575962745,3140,3140,3140,3140,0
|
|
20231121,180000,575962745,3140,3140,3140,3140,0
|
|
20231121,175900,575962745,3140,3140,3140,3140,0
|
|
20231121,175800,575962745,3140,3140,3140,3140,0
|
|
20231121,175700,575962745,3140,3140,3140,3140,0
|
|
20231121,175600,575962745,3140,3140,3140,3140,0
|
|
20231121,175500,575962745,3140,3140,3140,3140,0
|
|
20231121,175400,575962745,3140,3140,3140,3140,0
|
|
20231121,175300,575962745,3140,3140,3140,3140,0
|
|
20231121,175200,575962745,3140,3140,3140,3140,2162
|
|
20231121,175100,575962745,3140,3140,3140,3140,0
|
|
20231121,175000,575962745,3140,3140,3140,3140,0
|
|
20231121,174900,575962745,3140,3140,3140,3140,0
|
|
20231121,174800,575962745,3140,3140,3140,3140,0
|
|
20231121,174700,575962745,3140,3140,3140,3140,0
|
|
20231121,174600,575962745,3140,3140,3140,3140,0
|
|
20231121,174500,575962745,3140,3140,3140,3140,0
|
|
20231121,174400,575962745,3140,3140,3140,3140,0
|
|
20231121,174300,575962745,3140,3140,3140,3140,0
|
|
20231121,174200,575962745,3140,3140,3140,3140,0
|
|
20231121,174100,575962745,3140,3140,3140,3140,0
|
|
20231121,174000,575962745,3140,3140,3140,3140,0
|
|
20231121,173900,575962745,3140,3140,3140,3140,0
|
|
20231121,173800,575962745,3140,3140,3140,3140,0
|
|
20231121,173700,575962745,3140,3140,3140,3140,0
|
|
20231121,173600,575962745,3140,3140,3140,3140,0
|
|
20231121,173500,575962745,3140,3140,3140,3140,0
|
|
20231121,173400,575962745,3140,3140,3140,3140,0
|
|
20231121,173300,575962745,3140,3140,3140,3140,0
|
|
20231121,173200,575962745,3140,3140,3140,3140,0
|
|
20231121,173100,575962745,3140,3140,3140,3140,0
|
|
20231121,173000,575962745,3140,3140,3140,3140,0
|
|
20231121,172900,575962745,3140,3140,3140,3140,0
|
|
20231121,172800,575962745,3140,3140,3140,3140,0
|
|
20231121,172700,575962745,3140,3140,3140,3140,0
|
|
20231121,172600,575962745,3140,3140,3140,3140,0
|
|
20231121,172500,575962745,3140,3140,3140,3140,0
|
|
20231121,172400,575962745,3140,3140,3140,3140,0
|
|
20231121,172300,575962745,3140,3140,3140,3140,0
|
|
20231121,172200,575962745,3140,3140,3140,3140,2162
|
|
20231121,172100,575962745,3140,3140,3140,3140,0
|
|
20231121,172000,575962745,3140,3140,3140,3140,0
|
|
20231121,171900,575962745,3140,3140,3140,3140,0
|
|
20231121,171800,575962745,3140,3140,3140,3140,0
|
|
20231121,171700,575962745,3140,3140,3140,3140,0
|
|
20231121,171600,575962745,3140,3140,3140,3140,0
|
|
20231121,171500,575962745,3140,3140,3140,3140,0
|
|
20231121,171400,575962745,3140,3140,3140,3140,0
|
|
20231121,171300,575962745,3140,3140,3140,3140,0
|
|
20231121,171200,575962745,3140,3140,3140,3140,0
|
|
20231121,171100,575962745,3140,3140,3140,3140,0
|
|
20231121,171000,575962745,3140,3140,3140,3140,0
|
|
20231121,170900,575962745,3140,3140,3140,3140,0
|
|
20231121,170800,575962745,3140,3140,3140,3140,0
|
|
20231121,170700,575962745,3140,3140,3140,3140,0
|
|
20231121,170600,575962745,3140,3140,3140,3140,0
|
|
20231121,170500,575962745,3140,3140,3140,3140,0
|
|
20231121,170400,575962745,3140,3140,3140,3140,0
|
|
20231121,170300,575962745,3140,3140,3140,3140,0
|
|
20231121,170200,575962745,3140,3140,3140,3140,0
|
|
20231121,170100,575962745,3140,3140,3140,3140,0
|
|
20231121,170000,575962745,3140,3140,3140,3140,0
|
|
20231121,165900,575962745,3140,3140,3140,3140,0
|
|
20231121,165800,575962745,3140,3140,3140,3140,0
|
|
20231121,165700,575962745,3140,3140,3140,3140,0
|
|
20231121,165600,575962745,3140,3140,3140,3140,0
|
|
20231121,165500,575962745,3140,3140,3140,3140,0
|
|
20231121,165400,575962745,3140,3140,3140,3140,0
|
|
20231121,165300,575962745,3140,3140,3140,3140,0
|
|
20231121,165200,575962745,3140,3140,3140,3140,2162
|
|
20231121,165100,575962745,3140,3140,3140,3140,0
|
|
20231121,165000,575962745,3140,3140,3140,3140,0
|
|
20231121,164900,575962745,3140,3140,3140,3140,0
|
|
20231121,164800,575962745,3140,3140,3140,3140,0
|
|
20231121,164700,575962745,3140,3140,3140,3140,0
|
|
20231121,164600,575962745,3140,3140,3140,3140,0
|
|
20231121,164500,575962745,3140,3140,3140,3140,0
|
|
20231121,164400,575962745,3140,3140,3140,3140,0
|
|
20231121,164300,575962745,3140,3140,3140,3140,0
|
|
20231121,164200,575962745,3140,3140,3140,3140,0
|
|
20231121,164100,575962745,3140,3140,3140,3140,0
|
|
20231121,164000,575962745,3140,3140,3140,3140,0
|
|
20231121,163900,575962745,3140,3140,3140,3140,0
|
|
20231121,163800,575962745,3140,3140,3140,3140,0
|
|
20231121,163700,575962745,3140,3140,3140,3140,0
|
|
20231121,163600,575962745,3140,3140,3140,3140,0
|
|
20231121,163500,575962745,3140,3140,3140,3140,0
|
|
20231121,163400,575962745,3140,3140,3140,3140,0
|
|
20231121,163300,575962745,3140,3140,3140,3140,0
|
|
20231121,163200,575962745,3140,3140,3140,3140,0
|
|
20231121,163100,575962745,3140,3140,3140,3140,0
|
|
20231121,163000,575962745,3140,3140,3140,3140,0
|
|
20231121,162900,575962745,3140,3140,3140,3140,0
|
|
20231121,162800,575962745,3140,3140,3140,3140,0
|
|
20231121,162700,575962745,3140,3140,3140,3140,0
|
|
20231121,162600,575962745,3140,3140,3140,3140,0
|
|
20231121,162500,575962745,3140,3140,3140,3140,0
|
|
20231121,162400,575962745,3140,3140,3140,3140,0
|
|
20231121,162300,575962745,3140,3140,3140,3140,0
|
|
20231121,162200,575962745,3140,3140,3140,3140,2162
|
|
20231121,162100,575962745,3140,3140,3140,3140,0
|
|
20231121,162000,575962745,3140,3140,3140,3140,0
|
|
20231121,161900,575962745,3140,3140,3140,3140,0
|
|
20231121,161800,575962745,3140,3140,3140,3140,0
|
|
20231121,161700,575962745,3140,3140,3140,3140,0
|
|
20231121,161600,575962745,3140,3140,3140,3140,0
|
|
20231121,161500,575962745,3140,3140,3140,3140,0
|
|
20231121,161400,575962745,3140,3140,3140,3140,0
|
|
20231121,161300,575962745,3140,3140,3140,3140,0
|
|
20231121,161200,575962745,3140,3140,3140,3140,0
|
|
20231121,161100,575962745,3140,3140,3140,3140,0
|
|
20231121,161000,575962745,3140,3140,3140,3140,0
|
|
20231121,160900,575962745,3140,3140,3140,3140,0
|
|
20231121,160800,575962745,3140,3140,3140,3140,0
|
|
20231121,160700,575962745,3140,3140,3140,3140,0
|
|
20231121,160600,575962745,3140,3140,3140,3140,0
|
|
20231121,160500,575962745,3140,3140,3140,3140,0
|
|
20231121,160400,575962745,3140,3140,3140,3140,0
|
|
20231121,160300,575962745,3140,3140,3140,3140,0
|
|
20231121,160200,575962745,3140,3140,3140,3140,0
|
|
20231121,160100,575962745,3140,3140,3140,3140,0
|
|
20231121,160000,575962745,3140,3140,3140,3140,0
|
|
20231121,155900,575962745,3140,3140,3140,3140,0
|
|
20231121,155800,575962745,3140,3140,3140,3140,0
|
|
20231121,155700,575962745,3140,3140,3140,3140,0
|
|
20231121,155600,575962745,3140,3140,3140,3140,0
|
|
20231121,155500,575962745,3140,3140,3140,3140,0
|
|
20231121,155400,575962745,3140,3140,3140,3140,0
|
|
20231121,155300,575962745,3140,3140,3140,3140,0
|
|
20231121,155200,575962745,3140,3140,3140,3140,2162
|
|
20231121,155100,575962745,3140,3140,3140,3140,0
|
|
20231121,155000,575962745,3140,3140,3140,3140,0
|
|
20231121,154900,575962745,3140,3140,3140,3140,0
|
|
20231121,154800,575962745,3140,3140,3140,3140,0
|
|
20231121,154700,575962745,3140,3140,3140,3140,0
|
|
20231121,154600,575962745,3140,3140,3140,3140,0
|
|
20231121,154500,575962745,3140,3140,3140,3140,0
|
|
20231121,154400,575962745,3140,3140,3140,3140,0
|
|
20231121,154300,575962745,3140,3140,3140,3140,0
|
|
20231121,154200,575962745,3140,3140,3140,3140,0
|
|
20231121,154100,575962745,3140,3140,3140,3140,0
|
|
20231121,154000,575962745,3140,3140,3140,3140,0
|
|
20231121,153900,575962745,3140,3140,3140,3140,0
|
|
20231121,153800,575962745,3140,3140,3140,3140,0
|
|
20231121,153700,575962745,3140,3140,3140,3140,0
|
|
20231121,153600,575962745,3140,3140,3140,3140,0
|
|
20231121,153500,575962745,3140,3140,3140,3140,0
|
|
20231121,153400,575962745,3140,3140,3140,3140,0
|
|
20231121,153300,575962745,3140,3140,3140,3140,0
|
|
20231121,153200,575962745,3140,3140,3140,3140,0
|
|
20231121,153100,575962745,3140,3140,3140,3140,0
|
|
20231121,153000,575962745,3140,3140,3140,3140,2162
|
|
20231121,152900,569174065,3155,3155,3155,3155,0
|
|
20231121,152800,569174065,3155,3155,3155,3155,0
|
|
20231121,152700,569174065,3155,3155,3155,3155,0
|
|
20231121,152600,569174065,3155,3155,3155,3155,0
|
|
20231121,152500,569174065,3155,3155,3155,3155,0
|
|
20231121,152400,569174065,3155,3155,3155,3155,0
|
|
20231121,152300,569174065,3155,3155,3155,3155,0
|
|
20231121,152200,569174065,3155,3155,3155,3155,0
|
|
20231121,152100,569174065,3155,3155,3155,3155,0
|
|
20231121,152000,569174065,3155,3155,3155,3155,0
|
|
20231121,151900,569174065,3155,3155,3155,3155,2
|
|
20231121,151800,569167755,3155,3150,3155,3130,26
|
|
20231121,151700,569086325,3150,3150,3150,3150,128
|
|
20231121,151600,568683125,3135,3135,3135,3135,0
|
|
20231121,151500,568683125,3135,3135,3135,3135,0
|
|
20231121,151400,568683125,3135,3135,3135,3135,28
|
|
20231121,151300,568595345,3135,3135,3135,3135,0
|
|
20231121,151200,568595345,3135,3135,3135,3135,29
|
|
20231121,151100,568504430,3150,3150,3150,3150,3
|
|
20231121,151000,568494980,3145,3145,3145,3145,0
|
|
20231121,150900,568494980,3145,3145,3145,3145,0
|
|
20231121,150800,568494980,3145,3145,3145,3145,0
|
|
20231121,150700,568494980,3145,3145,3145,3145,0
|
|
20231121,150600,568494980,3145,3145,3145,3145,0
|
|
20231121,150500,568494980,3145,3145,3145,3145,142
|
|
20231121,150400,568048390,3145,3145,3145,3145,1
|
|
20231121,150300,568045245,3130,3130,3130,3130,0
|
|
20231121,150200,568045245,3130,3130,3130,3130,0
|
|
20231121,150100,568045245,3130,3130,3130,3130,0
|
|
20231121,150000,568045245,3130,3130,3130,3130,0
|
|
20231121,145900,568045245,3130,3130,3130,3130,0
|
|
20231121,145800,568045245,3130,3130,3130,3130,0
|
|
20231121,145700,568045245,3130,3130,3130,3130,0
|
|
20231121,145600,568045245,3130,3130,3130,3130,0
|
|
20231121,145500,568045245,3130,3130,3130,3130,1
|
|
20231121,145400,568042115,3150,3150,3150,3150,0
|
|
20231121,145300,568042115,3150,3150,3150,3150,4
|
|
20231121,145200,568029515,3140,3135,3140,3125,2236
|
|
20231121,145100,561041820,3135,3140,3140,3135,650
|
|
20231121,145000,559004050,3145,3145,3145,3145,0
|
|
20231121,144900,559004050,3145,3150,3150,3145,1862
|
|
20231121,144800,553147515,3160,3160,3160,3160,0
|
|
20231121,144700,553147515,3160,3160,3160,3160,0
|
|
20231121,144600,553147515,3160,3160,3160,3160,0
|
|
20231121,144500,553147515,3160,3160,3160,3160,0
|
|
20231121,144400,553147515,3160,3160,3160,3160,3
|
|
20231121,144300,553138035,3165,3165,3165,3165,0
|
|
20231121,144200,553138035,3165,3165,3165,3165,0
|
|
20231121,144100,553138035,3165,3145,3165,3145,100
|
|
20231121,144000,552822530,3140,3140,3140,3140,0
|
|
20231121,143900,552822530,3140,3140,3140,3140,0
|
|
20231121,143800,552822530,3140,3135,3140,3135,739
|
|
20231121,143700,550505590,3135,3135,3135,3135,0
|
|
20231121,143600,550505590,3135,3135,3135,3135,0
|
|
20231121,143500,550505590,3135,3135,3135,3135,30
|
|
20231121,143400,550411540,3140,3140,3140,3140,0
|
|
20231121,143300,550411540,3140,3140,3140,3140,0
|
|
20231121,143200,550411540,3140,3140,3140,3140,0
|
|
20231121,143100,550411540,3140,3140,3140,3140,0
|
|
20231121,143000,550411540,3140,3140,3140,3140,0
|
|
20231121,142900,550411540,3140,3140,3140,3140,0
|
|
20231121,142800,550411540,3140,3130,3140,3130,32
|
|
20231121,142700,550311080,3130,3130,3130,3130,0
|
|
20231121,142600,550311080,3130,3130,3130,3130,0
|
|
20231121,142500,550311080,3130,3130,3130,3130,0
|
|
20231121,142400,550311080,3130,3130,3130,3130,0
|
|
20231121,142300,550311080,3130,3130,3130,3130,0
|
|
20231121,142200,550311080,3130,3130,3130,3130,0
|
|
20231121,142100,550311080,3130,3130,3130,3130,0
|
|
20231121,142000,550311080,3130,3130,3130,3130,0
|
|
20231121,141900,550311080,3130,3130,3130,3130,600
|
|
20231121,141800,548433080,3130,3130,3130,3130,0
|
|
20231121,141700,548433080,3130,3130,3130,3130,100
|
|
20231121,141600,548120080,3135,3135,3135,3135,0
|
|
20231121,141500,548120080,3135,3135,3135,3135,0
|
|
20231121,141400,548120080,3135,3135,3135,3135,0
|
|
20231121,141300,548120080,3135,3135,3135,3135,0
|
|
20231121,141200,548120080,3135,3135,3135,3135,7
|
|
20231121,141100,548098135,3135,3135,3135,3135,145
|
|
20231121,141000,547643560,3135,3135,3135,3135,55
|
|
20231121,140900,547471135,3135,3140,3140,3135,182
|
|
20231121,140800,546900560,3135,3135,3140,3135,433
|
|
20231121,140700,545542610,3145,3130,3145,3130,1080
|
|
20231121,140600,542161010,3130,3130,3130,3130,0
|
|
20231121,140500,542161010,3130,3130,3130,3130,0
|
|
20231121,140400,542161010,3130,3130,3130,3130,10
|
|
20231121,140300,542129710,3150,3150,3150,3150,0
|
|
20231121,140200,542129710,3150,3150,3150,3150,0
|
|
20231121,140100,542129710,3150,3150,3150,3150,0
|
|
20231121,140000,542129710,3150,3150,3150,3150,0
|
|
20231121,135900,542129710,3150,3150,3150,3150,48
|
|
20231121,135800,541978510,3125,3125,3125,3125,0
|
|
20231121,135700,541978510,3125,3125,3125,3125,0
|
|
20231121,135600,541978510,3125,3125,3125,3125,0
|
|
20231121,135500,541978510,3125,3125,3125,3125,0
|
|
20231121,135400,541978510,3125,3125,3125,3125,0
|
|
20231121,135300,541978510,3125,3125,3125,3125,0
|
|
20231121,135200,541978510,3125,3125,3125,3125,0
|
|
20231121,135100,541978510,3125,3125,3125,3125,0
|
|
20231121,135000,541978510,3125,3145,3145,3125,8
|
|
20231121,134900,541953410,3125,3125,3125,3125,0
|
|
20231121,134800,541953410,3125,3125,3125,3125,0
|
|
20231121,134700,541953410,3125,3135,3145,3125,1010
|
|
20231121,134600,538796975,3135,3135,3135,3135,115
|
|
20231121,134500,538436450,3125,3140,3140,3125,2678
|
|
20231121,134400,530054505,3140,3140,3140,3140,500
|
|
20231121,134300,528484505,3140,3140,3140,3140,0
|
|
20231121,134200,528484505,3140,3140,3140,3140,0
|
|
20231121,134100,528484505,3140,3140,3140,3140,0
|
|
20231121,134000,528484505,3140,3140,3140,3140,5
|
|
20231121,133900,528468805,3150,3150,3150,3150,0
|
|
20231121,133800,528468805,3150,3150,3150,3150,0
|
|
20231121,133700,528468805,3150,3150,3150,3150,0
|
|
20231121,133600,528468805,3150,3150,3150,3150,0
|
|
20231121,133500,528468805,3150,3150,3150,3150,0
|
|
20231121,133400,528468805,3150,3150,3150,3150,0
|
|
20231121,133300,528468805,3150,3150,3150,3150,0
|
|
20231121,133200,528468805,3150,3150,3150,3150,0
|
|
20231121,133100,528468805,3150,3150,3150,3150,0
|
|
20231121,133000,528468805,3150,3150,3150,3150,148
|
|
20231121,132900,528002605,3150,3150,3150,3150,1
|
|
20231121,132800,527999455,3150,3150,3150,3150,0
|
|
20231121,132700,527999455,3150,3150,3150,3150,10
|
|
20231121,132600,527967955,3150,3145,3150,3145,3305
|
|
20231121,132500,517564815,3145,3145,3145,3145,0
|
|
20231121,132400,517564815,3145,3145,3145,3145,0
|
|
20231121,132300,517564815,3145,3145,3145,3145,63
|
|
20231121,132200,517366680,3140,3140,3140,3140,0
|
|
20231121,132100,517366680,3140,3140,3140,3140,0
|
|
20231121,132000,517366680,3140,3140,3140,3140,2
|
|
20231121,131900,517360400,3135,3135,3135,3135,0
|
|
20231121,131800,517360400,3135,3135,3135,3135,0
|
|
20231121,131700,517360400,3135,3135,3135,3135,0
|
|
20231121,131600,517360400,3135,3135,3135,3135,0
|
|
20231121,131500,517360400,3135,3135,3135,3135,169
|
|
20231121,131400,516830585,3130,3130,3130,3130,0
|
|
20231121,131300,516830585,3130,3130,3130,3130,0
|
|
20231121,131200,516830585,3130,3130,3130,3130,60
|
|
20231121,131100,516642785,3130,3130,3130,3130,0
|
|
20231121,131000,516642785,3130,3130,3130,3130,0
|
|
20231121,130900,516642785,3130,3130,3130,3130,0
|
|
20231121,130800,516642785,3130,3130,3130,3130,0
|
|
20231121,130700,516642785,3130,3130,3130,3130,0
|
|
20231121,130600,516642785,3130,3125,3130,3125,83
|
|
20231121,130500,516383405,3135,3135,3135,3135,0
|
|
20231121,130400,516383405,3135,3135,3135,3135,0
|
|
20231121,130300,516383405,3135,3135,3135,3135,0
|
|
20231121,130200,516383405,3135,3135,3135,3135,0
|
|
20231121,130100,516383405,3135,3135,3135,3135,0
|
|
20231121,130000,516383405,3135,3135,3135,3135,0
|
|
20231121,125900,516383405,3135,3135,3135,3135,0
|
|
20231121,125800,516383405,3135,3135,3135,3135,0
|
|
20231121,125700,516383405,3135,3135,3135,3135,0
|
|
20231121,125600,516383405,3135,3135,3135,3135,0
|
|
20231121,125500,516383405,3135,3135,3135,3135,0
|
|
20231121,125400,516383405,3135,3135,3135,3135,0
|
|
20231121,125300,516383405,3135,3135,3135,3135,1
|
|
20231121,125200,516380270,3135,3135,3135,3135,0
|
|
20231121,125100,516380270,3135,3135,3135,3135,0
|
|
20231121,125000,516380270,3135,3135,3135,3135,0
|
|
20231121,124900,516380270,3135,3135,3135,3135,0
|
|
20231121,124800,516380270,3135,3135,3135,3135,0
|
|
20231121,124700,516380270,3135,3135,3135,3135,0
|
|
20231121,124600,516380270,3135,3135,3135,3135,0
|
|
20231121,124500,516380270,3135,3135,3135,3135,0
|
|
20231121,124400,516380270,3135,3135,3135,3135,0
|
|
20231121,124300,516380270,3135,3135,3135,3135,0
|
|
20231121,124200,516380270,3135,3135,3135,3135,0
|
|
20231121,124100,516380270,3135,3135,3135,3135,0
|
|
20231121,124000,516380270,3135,3135,3135,3135,0
|
|
20231121,123900,516380270,3135,3135,3135,3135,0
|
|
20231121,123800,516380270,3135,3135,3135,3135,0
|
|
20231121,123700,516380270,3135,3135,3135,3135,0
|
|
20231121,123600,516380270,3135,3135,3135,3135,1
|
|
20231121,123500,516377135,3120,3120,3120,3120,0
|
|
20231121,123400,516377135,3120,3120,3120,3120,0
|
|
20231121,123300,516377135,3120,3120,3120,3120,0
|
|
20231121,123200,516377135,3120,3120,3120,3120,0
|
|
20231121,123100,516377135,3120,3120,3120,3120,0
|
|
20231121,123000,516377135,3120,3120,3120,3120,0
|
|
20231121,122900,516377135,3120,3120,3120,3120,0
|
|
20231121,122800,516377135,3120,3120,3120,3120,0
|
|
20231121,122700,516377135,3120,3125,3125,3120,500
|
|
20231121,122600,514817080,3120,3130,3130,3120,300
|
|
20231121,122500,513879095,3130,3130,3130,3130,0
|
|
20231121,122400,513879095,3130,3130,3130,3130,0
|
|
20231121,122300,513879095,3130,3130,3130,3130,312
|
|
20231121,122200,512902535,3135,3135,3135,3135,0
|
|
20231121,122100,512902535,3135,3135,3135,3135,0
|
|
20231121,122000,512902535,3135,3135,3135,3135,0
|
|
20231121,121900,512902535,3135,3135,3135,3135,0
|
|
20231121,121800,512902535,3135,3130,3135,3130,1083
|
|
20231121,121700,509512740,3130,3130,3130,3130,0
|
|
20231121,121600,509512740,3130,3130,3130,3130,0
|
|
20231121,121500,509512740,3130,3130,3130,3130,0
|
|
20231121,121400,509512740,3130,3125,3130,3125,940
|
|
20231121,121300,506575230,3125,3125,3125,3125,0
|
|
20231121,121200,506575230,3125,3125,3125,3125,1
|
|
20231121,121100,506572105,3130,3125,3130,3125,75
|
|
20231121,121000,506337725,3120,3120,3120,3120,0
|
|
20231121,120900,506337725,3120,3125,3125,3120,224
|
|
20231121,120800,505638835,3140,3140,3140,3140,0
|
|
20231121,120700,505638835,3140,3140,3140,3140,0
|
|
20231121,120600,505638835,3140,3140,3140,3140,0
|
|
20231121,120500,505638835,3140,3140,3140,3140,0
|
|
20231121,120400,505638835,3140,3140,3140,3120,5001
|
|
20231121,120300,490010790,3150,3150,3150,3150,0
|
|
20231121,120200,490010790,3150,3150,3150,3150,0
|
|
20231121,120100,490010790,3150,3150,3150,3150,0
|
|
20231121,120000,490010790,3150,3150,3150,3150,0
|
|
20231121,115900,490010790,3150,3150,3150,3150,0
|
|
20231121,115800,490010790,3150,3150,3150,3150,0
|
|
20231121,115700,490010790,3150,3150,3150,3150,2
|
|
20231121,115600,490004490,3150,3150,3150,3150,0
|
|
20231121,115500,490004490,3150,3135,3150,3135,479
|
|
20231121,115400,488500900,3140,3140,3140,3140,0
|
|
20231121,115300,488500900,3140,3140,3140,3140,0
|
|
20231121,115200,488500900,3140,3140,3140,3140,0
|
|
20231121,115100,488500900,3140,3140,3140,3140,72
|
|
20231121,115000,488274820,3135,3135,3135,3135,639
|
|
20231121,114900,486271555,3135,3135,3135,3135,0
|
|
20231121,114800,486271555,3135,3135,3135,3135,416
|
|
20231121,114700,484967395,3130,3130,3130,3130,0
|
|
20231121,114600,484967395,3130,3130,3130,3130,0
|
|
20231121,114500,484967395,3130,3130,3130,3130,640
|
|
20231121,114400,482964195,3130,3130,3130,3130,573
|
|
20231121,114300,481170705,3130,3130,3130,3130,0
|
|
20231121,114200,481170705,3130,3125,3130,3125,10
|
|
20231121,114100,481139445,3125,3125,3125,3125,0
|
|
20231121,114000,481139445,3125,3125,3125,3125,2198
|
|
20231121,113900,474270695,3125,3125,3125,3125,100
|
|
20231121,113800,473958195,3125,3125,3125,3125,7
|
|
20231121,113700,473936320,3125,3125,3125,3125,95
|
|
20231121,113600,473639445,3125,3125,3125,3125,502
|
|
20231121,113500,472070695,3125,3125,3125,3125,0
|
|
20231121,113400,472070695,3125,3150,3150,3125,3604
|
|
20231121,113300,460774730,3145,3145,3145,3145,0
|
|
20231121,113200,460774730,3145,3145,3145,3145,13
|
|
20231121,113100,460733845,3150,3150,3150,3150,0
|
|
20231121,113000,460733845,3150,3150,3150,3150,0
|
|
20231121,112900,460733845,3150,3150,3150,3150,0
|
|
20231121,112800,460733845,3150,3150,3150,3150,0
|
|
20231121,112700,460733845,3150,3150,3150,3150,0
|
|
20231121,112600,460733845,3150,3150,3150,3150,0
|
|
20231121,112500,460733845,3150,3150,3150,3150,0
|
|
20231121,112400,460733845,3150,3150,3150,3150,896
|
|
20231121,112300,457911445,3150,3150,3150,3150,0
|
|
20231121,112200,457911445,3150,3155,3155,3150,341
|
|
20231121,112100,456836495,3165,3165,3165,3165,0
|
|
20231121,112000,456836495,3165,3165,3165,3165,0
|
|
20231121,111900,456836495,3165,3165,3165,3165,2
|
|
20231121,111800,456830165,3170,3160,3170,3160,1000
|
|
20231121,111700,453668875,3160,3160,3160,3160,0
|
|
20231121,111600,453668875,3160,3160,3160,3160,0
|
|
20231121,111500,453668875,3160,3160,3160,3160,22
|
|
20231121,111400,453599355,3160,3160,3160,3160,0
|
|
20231121,111300,453599355,3160,3160,3160,3160,0
|
|
20231121,111200,453599355,3160,3160,3160,3160,0
|
|
20231121,111100,453599355,3160,3160,3160,3160,100
|
|
20231121,111000,453283355,3165,3165,3165,3165,0
|
|
20231121,110900,453283355,3165,3165,3165,3165,0
|
|
20231121,110800,453283355,3165,3165,3165,3165,0
|
|
20231121,110700,453283355,3165,3165,3165,3165,0
|
|
20231121,110600,453283355,3165,3165,3165,3165,0
|
|
20231121,110500,453283355,3165,3165,3165,3165,0
|
|
20231121,110400,453283355,3165,3160,3165,3160,1064
|
|
20231121,110300,449916115,3160,3160,3160,3160,0
|
|
20231121,110200,449916115,3160,3160,3160,3160,0
|
|
20231121,110100,449916115,3160,3160,3160,3160,0
|
|
20231121,110000,449916115,3160,3160,3160,3160,0
|
|
20231121,105900,449916115,3160,3160,3160,3160,0
|
|
20231121,105800,449916115,3160,3160,3160,3160,0
|
|
20231121,105700,449916115,3160,3160,3160,3160,752
|
|
20231121,105600,447539795,3155,3155,3155,3155,10
|
|
20231121,105500,447508245,3150,3150,3150,3150,148
|
|
20231121,105400,447042045,3150,3150,3150,3150,0
|
|
20231121,105300,447042045,3150,3150,3150,3150,0
|
|
20231121,105200,447042045,3150,3150,3150,3150,0
|
|
20231121,105100,447042045,3150,3150,3150,3150,0
|
|
20231121,105000,447042045,3150,3150,3150,3150,0
|
|
20231121,104900,447042045,3150,3150,3150,3150,0
|
|
20231121,104800,447042045,3150,3150,3150,3150,5
|
|
20231121,104700,447026295,3145,3145,3145,3145,0
|
|
20231121,104600,447026295,3145,3160,3160,3145,1096
|
|
20231121,104500,443573630,3165,3165,3165,3165,0
|
|
20231121,104400,443573630,3165,3165,3165,3165,10
|
|
20231121,104300,443541980,3165,3165,3165,3165,0
|
|
20231121,104200,443541980,3165,3165,3165,3165,2
|
|
20231121,104100,443535650,3165,3165,3165,3165,0
|
|
20231121,104000,443535650,3165,3165,3165,3165,0
|
|
20231121,103900,443535650,3165,3165,3165,3165,10
|
|
20231121,103800,443504000,3160,3160,3160,3160,0
|
|
20231121,103700,443504000,3160,3160,3160,3160,1
|
|
20231121,103600,443500840,3160,3160,3160,3160,0
|
|
20231121,103500,443500840,3160,3160,3160,3160,0
|
|
20231121,103400,443500840,3160,3160,3160,3160,2
|
|
20231121,103300,443494520,3160,3160,3160,3160,0
|
|
20231121,103200,443494520,3160,3160,3160,3160,0
|
|
20231121,103100,443494520,3160,3160,3160,3160,0
|
|
20231121,103000,443494520,3160,3160,3160,3160,0
|
|
20231121,102900,443494520,3160,3160,3160,3160,73
|
|
20231121,102800,443263840,3155,3160,3160,3155,431
|
|
20231121,102700,441903665,3165,3155,3165,3155,4417
|
|
20231121,102600,427967370,3155,3155,3155,3155,0
|
|
20231121,102500,427967370,3155,3155,3155,3155,0
|
|
20231121,102400,427967370,3155,3155,3155,3155,0
|
|
20231121,102300,427967370,3155,3155,3155,3155,0
|
|
20231121,102200,427967370,3155,3155,3155,3155,0
|
|
20231121,102100,427967370,3155,3155,3155,3155,4
|
|
20231121,102000,427954750,3155,3160,3160,3155,205
|
|
20231121,101900,427307970,3160,3160,3160,3160,0
|
|
20231121,101800,427307970,3160,3160,3160,3160,205
|
|
20231121,101700,426660170,3155,3160,3160,3155,650
|
|
20231121,101600,424609225,3185,3185,3185,3185,0
|
|
20231121,101500,424609225,3185,3185,3185,3185,0
|
|
20231121,101400,424609225,3185,3165,3185,3165,200
|
|
20231121,101300,423973765,3165,3160,3165,3160,205
|
|
20231121,101200,423325940,3160,3160,3160,3160,1
|
|
20231121,101100,423322780,3160,3160,3160,3160,1
|
|
20231121,101000,423319620,3170,3165,3170,3165,1000
|
|
20231121,100900,420149665,3160,3160,3160,3160,0
|
|
20231121,100800,420149665,3160,3160,3160,3160,2
|
|
20231121,100700,420143345,3155,3155,3155,3155,0
|
|
20231121,100600,420143345,3155,3160,3160,3155,300
|
|
20231121,100500,419196320,3160,3160,3160,3160,807
|
|
20231121,100400,416646200,3160,3165,3165,3160,1946
|
|
20231121,100300,410492110,3165,3165,3165,3165,1266
|
|
20231121,100200,406485220,3180,3180,3180,3180,1503
|
|
20231121,100100,401705680,3180,3180,3180,3180,0
|
|
20231121,100000,401705680,3180,3180,3180,3180,0
|
|
20231121,095900,401705680,3180,3175,3185,3175,60
|
|
20231121,095800,401514950,3160,3165,3165,3155,1403
|
|
20231121,095700,397081820,3170,3170,3170,3170,19
|
|
20231121,095600,397021590,3170,3170,3170,3170,133
|
|
20231121,095500,396599980,3170,3175,3175,3170,226
|
|
20231121,095400,395882530,3180,3185,3185,3180,12
|
|
20231121,095300,395844365,3185,3175,3185,3175,33
|
|
20231121,095200,395739580,3175,3180,3180,3175,129
|
|
20231121,095100,395329785,3180,3185,3195,3180,1633
|
|
20231121,095000,390127960,3190,3205,3205,3190,5792
|
|
20231121,094900,371617970,3200,3200,3200,3200,0
|
|
20231121,094800,371617970,3200,3205,3205,3200,1187
|
|
20231121,094700,367818515,3200,3215,3215,3200,554
|
|
20231121,094600,366042715,3220,3210,3220,3210,30
|
|
20231121,094500,365946175,3200,3200,3200,3200,801
|
|
20231121,094400,363382975,3200,3200,3220,3200,1651
|
|
20231121,094300,358098055,3220,3185,3220,3185,1328
|
|
20231121,094200,353850745,3185,3185,3185,3185,33
|
|
20231121,094100,353745640,3190,3195,3195,3190,214
|
|
20231121,094000,353062730,3195,3210,3210,3195,1356
|
|
20231121,093900,348718990,3210,3195,3230,3195,2846
|
|
20231121,093800,339583350,3195,3195,3195,3195,0
|
|
20231121,093700,339583350,3195,3175,3195,3175,155
|
|
20231121,093600,339090050,3180,3180,3180,3180,0
|
|
20231121,093500,339090050,3180,3185,3185,3180,524
|
|
20231121,093400,337423660,3185,3185,3185,3185,75
|
|
20231121,093300,337184785,3190,3190,3190,3190,4
|
|
20231121,093200,337172025,3195,3195,3195,3195,0
|
|
20231121,093100,337172025,3195,3190,3195,3190,14
|
|
20231121,093000,337127360,3200,3200,3205,3200,3543
|
|
20231121,092900,325777845,3190,3200,3205,3190,3645
|
|
20231121,092800,314115955,3195,3165,3195,3155,2139
|
|
20231121,092700,307314650,3160,3155,3160,3155,144
|
|
20231121,092600,306860315,3155,3160,3160,3155,3
|
|
20231121,092500,306850845,3155,3160,3165,3155,2587
|
|
20231121,092400,298676540,3160,3145,3160,3145,1408
|
|
20231121,092300,294234270,3155,3155,3155,3155,368
|
|
20231121,092200,293073230,3145,3150,3150,3145,1553
|
|
20231121,092100,288188120,3155,3160,3160,3155,65
|
|
20231121,092000,287982795,3160,3155,3160,3155,2
|
|
20231121,091900,287976480,3155,3155,3155,3155,20
|
|
20231121,091800,287913380,3145,3145,3145,3145,40
|
|
20231121,091700,287787580,3145,3145,3145,3145,50
|
|
20231121,091600,287630330,3145,3145,3145,3145,1420
|
|
20231121,091500,283164430,3140,3145,3145,3140,1000
|
|
20231121,091400,280022715,3145,3150,3150,3145,297
|
|
20231121,091300,279088600,3145,3145,3145,3145,960
|
|
20231121,091200,276069400,3145,3145,3145,3145,933
|
|
20231121,091100,273135115,3155,3160,3160,3145,2902
|
|
20231121,091000,263988360,3160,3155,3160,3155,360
|
|
20231121,090900,262850910,3170,3160,3170,3160,1819
|
|
20231121,090800,257091705,3155,3155,3155,3155,540
|
|
20231121,090700,255388005,3155,3160,3160,3150,2203
|
|
20231121,090600,248437375,3170,3180,3180,3160,2611
|
|
20231121,090500,240153745,3180,3150,3185,3150,1702
|
|
20231121,090400,234763380,3150,3160,3160,3130,2594
|
|
20231121,090300,226614385,3160,3190,3200,3160,9446
|
|
20231121,090200,196635435,3190,3195,3210,3185,2902
|
|
20231121,090100,187358380,3195,3195,3230,3180,17978
|
|
20231121,090000,129747665,3195,3295,3295,3155,39921
|