688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,202500,275574315,3620,3620,3620,3620,3907
|
|
20231122,202400,275574315,3620,3620,3620,3620,0
|
|
20231122,202300,275574315,3620,3620,3620,3620,0
|
|
20231122,202200,275574315,3620,3620,3620,3620,0
|
|
20231122,202100,275574315,3620,3620,3620,3620,0
|
|
20231122,202000,275574315,3620,3620,3620,3620,0
|
|
20231122,201900,275574315,3620,3620,3620,3620,0
|
|
20231122,201800,275574315,3620,3620,3620,3620,0
|
|
20231122,201700,275574315,3620,3620,3620,3620,0
|
|
20231122,201600,275574315,3620,3620,3620,3620,0
|
|
20231122,201500,275574315,3620,3620,3620,3620,0
|
|
20231122,201400,275574315,3620,3620,3620,3620,0
|
|
20231122,201300,275574315,3620,3620,3620,3620,0
|
|
20231122,201200,275574315,3620,3620,3620,3620,0
|
|
20231122,201100,275574315,3620,3620,3620,3620,0
|
|
20231122,201000,275574315,3620,3620,3620,3620,0
|
|
20231122,200900,275574315,3620,3620,3620,3620,0
|
|
20231122,200800,275574315,3620,3620,3620,3620,0
|
|
20231122,200700,275574315,3620,3620,3620,3620,0
|
|
20231122,200600,275574315,3620,3620,3620,3620,0
|
|
20231122,200500,275574315,3620,3620,3620,3620,0
|
|
20231122,200400,275574315,3620,3620,3620,3620,0
|
|
20231122,200300,275574315,3620,3620,3620,3620,0
|
|
20231122,200200,275574315,3620,3620,3620,3620,0
|
|
20231122,200100,275574315,3620,3620,3620,3620,0
|
|
20231122,200000,275574315,3620,3620,3620,3620,0
|
|
20231122,195900,275574315,3620,3620,3620,3620,0
|
|
20231122,195800,275574315,3620,3620,3620,3620,0
|
|
20231122,195700,275574315,3620,3620,3620,3620,0
|
|
20231122,195600,275574315,3620,3620,3620,3620,0
|
|
20231122,195500,275574315,3620,3620,3620,3620,3907
|
|
20231122,195400,275574315,3620,3620,3620,3620,0
|
|
20231122,195300,275574315,3620,3620,3620,3620,0
|
|
20231122,195200,275574315,3620,3620,3620,3620,0
|
|
20231122,195100,275574315,3620,3620,3620,3620,0
|
|
20231122,195000,275574315,3620,3620,3620,3620,0
|
|
20231122,194900,275574315,3620,3620,3620,3620,0
|
|
20231122,194800,275574315,3620,3620,3620,3620,0
|
|
20231122,194700,275574315,3620,3620,3620,3620,0
|
|
20231122,194600,275574315,3620,3620,3620,3620,0
|
|
20231122,194500,275574315,3620,3620,3620,3620,0
|
|
20231122,194400,275574315,3620,3620,3620,3620,0
|
|
20231122,194300,275574315,3620,3620,3620,3620,0
|
|
20231122,194200,275574315,3620,3620,3620,3620,0
|
|
20231122,194100,275574315,3620,3620,3620,3620,0
|
|
20231122,194000,275574315,3620,3620,3620,3620,0
|
|
20231122,193900,275574315,3620,3620,3620,3620,0
|
|
20231122,193800,275574315,3620,3620,3620,3620,0
|
|
20231122,193700,275574315,3620,3620,3620,3620,0
|
|
20231122,193600,275574315,3620,3620,3620,3620,0
|
|
20231122,193500,275574315,3620,3620,3620,3620,0
|
|
20231122,193400,275574315,3620,3620,3620,3620,0
|
|
20231122,193300,275574315,3620,3620,3620,3620,0
|
|
20231122,193200,275574315,3620,3620,3620,3620,0
|
|
20231122,193100,275574315,3620,3620,3620,3620,0
|
|
20231122,193000,275574315,3620,3620,3620,3620,0
|
|
20231122,192900,275574315,3620,3620,3620,3620,0
|
|
20231122,192800,275574315,3620,3620,3620,3620,0
|
|
20231122,192700,275574315,3620,3620,3620,3620,0
|
|
20231122,192600,275574315,3620,3620,3620,3620,0
|
|
20231122,192500,275574315,3620,3620,3620,3620,3907
|
|
20231122,192400,275574315,3620,3620,3620,3620,0
|
|
20231122,192300,275574315,3620,3620,3620,3620,0
|
|
20231122,192200,275574315,3620,3620,3620,3620,0
|
|
20231122,192100,275574315,3620,3620,3620,3620,0
|
|
20231122,192000,275574315,3620,3620,3620,3620,0
|
|
20231122,191900,275574315,3620,3620,3620,3620,0
|
|
20231122,191800,275574315,3620,3620,3620,3620,0
|
|
20231122,191700,275574315,3620,3620,3620,3620,0
|
|
20231122,191600,275574315,3620,3620,3620,3620,0
|
|
20231122,191500,275574315,3620,3620,3620,3620,0
|
|
20231122,191400,275574315,3620,3620,3620,3620,0
|
|
20231122,191300,275574315,3620,3620,3620,3620,0
|
|
20231122,191200,275574315,3620,3620,3620,3620,0
|
|
20231122,191100,275574315,3620,3620,3620,3620,0
|
|
20231122,191000,275574315,3620,3620,3620,3620,0
|
|
20231122,190900,275574315,3620,3620,3620,3620,0
|
|
20231122,190800,275574315,3620,3620,3620,3620,0
|
|
20231122,190700,275574315,3620,3620,3620,3620,0
|
|
20231122,190600,275574315,3620,3620,3620,3620,0
|
|
20231122,190500,275574315,3620,3620,3620,3620,0
|
|
20231122,190400,275574315,3620,3620,3620,3620,0
|
|
20231122,190300,275574315,3620,3620,3620,3620,0
|
|
20231122,190200,275574315,3620,3620,3620,3620,0
|
|
20231122,190100,275574315,3620,3620,3620,3620,0
|
|
20231122,190000,275574315,3620,3620,3620,3620,0
|
|
20231122,185900,275574315,3620,3620,3620,3620,0
|
|
20231122,185800,275574315,3620,3620,3620,3620,0
|
|
20231122,185700,275574315,3620,3620,3620,3620,0
|
|
20231122,185600,275574315,3620,3620,3620,3620,0
|
|
20231122,185500,275574315,3620,3620,3620,3620,3907
|
|
20231122,185400,275574315,3620,3620,3620,3620,0
|
|
20231122,185300,275574315,3620,3620,3620,3620,0
|
|
20231122,185200,275574315,3620,3620,3620,3620,0
|
|
20231122,185100,275574315,3620,3620,3620,3620,0
|
|
20231122,185000,275574315,3620,3620,3620,3620,0
|
|
20231122,184900,275574315,3620,3620,3620,3620,0
|
|
20231122,184800,275574315,3620,3620,3620,3620,0
|
|
20231122,184700,275574315,3620,3620,3620,3620,0
|
|
20231122,184600,275574315,3620,3620,3620,3620,0
|
|
20231122,184500,275574315,3620,3620,3620,3620,0
|
|
20231122,184400,275574315,3620,3620,3620,3620,0
|
|
20231122,184300,275574315,3620,3620,3620,3620,0
|
|
20231122,184200,275574315,3620,3620,3620,3620,0
|
|
20231122,184100,275574315,3620,3620,3620,3620,0
|
|
20231122,184000,275574315,3620,3620,3620,3620,0
|
|
20231122,183900,275574315,3620,3620,3620,3620,0
|
|
20231122,183800,275574315,3620,3620,3620,3620,0
|
|
20231122,183700,275574315,3620,3620,3620,3620,0
|
|
20231122,183600,275574315,3620,3620,3620,3620,0
|
|
20231122,183500,275574315,3620,3620,3620,3620,0
|
|
20231122,183400,275574315,3620,3620,3620,3620,0
|
|
20231122,183300,275574315,3620,3620,3620,3620,0
|
|
20231122,183200,275574315,3620,3620,3620,3620,0
|
|
20231122,183100,275574315,3620,3620,3620,3620,0
|
|
20231122,183000,275574315,3620,3620,3620,3620,0
|
|
20231122,182900,275574315,3620,3620,3620,3620,0
|
|
20231122,182800,275574315,3620,3620,3620,3620,0
|
|
20231122,182700,275574315,3620,3620,3620,3620,0
|
|
20231122,182600,275574315,3620,3620,3620,3620,0
|
|
20231122,182500,275574315,3620,3620,3620,3620,3907
|
|
20231122,182400,275574315,3620,3620,3620,3620,0
|
|
20231122,182300,275574315,3620,3620,3620,3620,0
|
|
20231122,182200,275574315,3620,3620,3620,3620,0
|
|
20231122,182100,275574315,3620,3620,3620,3620,0
|
|
20231122,182000,275574315,3620,3620,3620,3620,0
|
|
20231122,181900,275574315,3620,3620,3620,3620,0
|
|
20231122,181800,275574315,3620,3620,3620,3620,0
|
|
20231122,181700,275574315,3620,3620,3620,3620,0
|
|
20231122,181600,275574315,3620,3620,3620,3620,0
|
|
20231122,181500,275574315,3620,3620,3620,3620,0
|
|
20231122,181400,275574315,3620,3620,3620,3620,0
|
|
20231122,181300,275574315,3620,3620,3620,3620,0
|
|
20231122,181200,275574315,3620,3620,3620,3620,0
|
|
20231122,181100,275574315,3620,3620,3620,3620,0
|
|
20231122,181000,275574315,3620,3620,3620,3620,0
|
|
20231122,180900,275574315,3620,3620,3620,3620,0
|
|
20231122,180800,275574315,3620,3620,3620,3620,0
|
|
20231122,180700,275574315,3620,3620,3620,3620,0
|
|
20231122,180600,275574315,3620,3620,3620,3620,0
|
|
20231122,180500,275574315,3620,3620,3620,3620,0
|
|
20231122,180400,275574315,3620,3620,3620,3620,0
|
|
20231122,180300,275574315,3620,3620,3620,3620,0
|
|
20231122,180200,275574315,3620,3620,3620,3620,0
|
|
20231122,180100,275574315,3620,3620,3620,3620,0
|
|
20231122,180000,275574315,3620,3620,3620,3620,0
|
|
20231122,175900,275574315,3620,3620,3620,3620,0
|
|
20231122,175800,275574315,3620,3620,3620,3620,0
|
|
20231122,175700,275574315,3620,3620,3620,3620,0
|
|
20231122,175600,275574315,3620,3620,3620,3620,0
|
|
20231122,175500,275574315,3620,3620,3620,3620,3907
|
|
20231122,175400,275574315,3620,3620,3620,3620,0
|
|
20231122,175300,275574315,3620,3620,3620,3620,0
|
|
20231122,175200,275574315,3620,3620,3620,3620,0
|
|
20231122,175100,275574315,3620,3620,3620,3620,0
|
|
20231122,175000,275574315,3620,3620,3620,3620,0
|
|
20231122,174900,275574315,3620,3620,3620,3620,0
|
|
20231122,174800,275574315,3620,3620,3620,3620,0
|
|
20231122,174700,275574315,3620,3620,3620,3620,0
|
|
20231122,174600,275574315,3620,3620,3620,3620,0
|
|
20231122,174500,275574315,3620,3620,3620,3620,0
|
|
20231122,174400,275574315,3620,3620,3620,3620,0
|
|
20231122,174300,275574315,3620,3620,3620,3620,0
|
|
20231122,174200,275574315,3620,3620,3620,3620,0
|
|
20231122,174100,275574315,3620,3620,3620,3620,0
|
|
20231122,174000,275574315,3620,3620,3620,3620,0
|
|
20231122,173900,275574315,3620,3620,3620,3620,0
|
|
20231122,173800,275574315,3620,3620,3620,3620,0
|
|
20231122,173700,275574315,3620,3620,3620,3620,0
|
|
20231122,173600,275574315,3620,3620,3620,3620,0
|
|
20231122,173500,275574315,3620,3620,3620,3620,0
|
|
20231122,173400,275574315,3620,3620,3620,3620,0
|
|
20231122,173300,275574315,3620,3620,3620,3620,0
|
|
20231122,173200,275574315,3620,3620,3620,3620,0
|
|
20231122,173100,275574315,3620,3620,3620,3620,0
|
|
20231122,173000,275574315,3620,3620,3620,3620,0
|
|
20231122,172900,275574315,3620,3620,3620,3620,0
|
|
20231122,172800,275574315,3620,3620,3620,3620,0
|
|
20231122,172700,275574315,3620,3620,3620,3620,0
|
|
20231122,172600,275574315,3620,3620,3620,3620,0
|
|
20231122,172500,275574315,3620,3620,3620,3620,3907
|
|
20231122,172400,275574315,3620,3620,3620,3620,0
|
|
20231122,172300,275574315,3620,3620,3620,3620,0
|
|
20231122,172200,275574315,3620,3620,3620,3620,0
|
|
20231122,172100,275574315,3620,3620,3620,3620,0
|
|
20231122,172000,275574315,3620,3620,3620,3620,0
|
|
20231122,171900,275574315,3620,3620,3620,3620,0
|
|
20231122,171800,275574315,3620,3620,3620,3620,0
|
|
20231122,171700,275574315,3620,3620,3620,3620,0
|
|
20231122,171600,275574315,3620,3620,3620,3620,0
|
|
20231122,171500,275574315,3620,3620,3620,3620,0
|
|
20231122,171400,275574315,3620,3620,3620,3620,0
|
|
20231122,171300,275574315,3620,3620,3620,3620,0
|
|
20231122,171200,275574315,3620,3620,3620,3620,0
|
|
20231122,171100,275574315,3620,3620,3620,3620,0
|
|
20231122,171000,275574315,3620,3620,3620,3620,0
|
|
20231122,170900,275574315,3620,3620,3620,3620,0
|
|
20231122,170800,275574315,3620,3620,3620,3620,0
|
|
20231122,170700,275574315,3620,3620,3620,3620,0
|
|
20231122,170600,275574315,3620,3620,3620,3620,0
|
|
20231122,170500,275574315,3620,3620,3620,3620,0
|
|
20231122,170400,275574315,3620,3620,3620,3620,0
|
|
20231122,170300,275574315,3620,3620,3620,3620,0
|
|
20231122,170200,275574315,3620,3620,3620,3620,0
|
|
20231122,170100,275574315,3620,3620,3620,3620,0
|
|
20231122,170000,275574315,3620,3620,3620,3620,0
|
|
20231122,165900,275574315,3620,3620,3620,3620,0
|
|
20231122,165800,275574315,3620,3620,3620,3620,0
|
|
20231122,165700,275574315,3620,3620,3620,3620,0
|
|
20231122,165600,275574315,3620,3620,3620,3620,0
|
|
20231122,165500,275574315,3620,3620,3620,3620,3907
|
|
20231122,165400,275574315,3620,3620,3620,3620,0
|
|
20231122,165300,275574315,3620,3620,3620,3620,0
|
|
20231122,165200,275574315,3620,3620,3620,3620,0
|
|
20231122,165100,275574315,3620,3620,3620,3620,0
|
|
20231122,165000,275574315,3620,3620,3620,3620,0
|
|
20231122,164900,275574315,3620,3620,3620,3620,0
|
|
20231122,164800,275574315,3620,3620,3620,3620,0
|
|
20231122,164700,275574315,3620,3620,3620,3620,0
|
|
20231122,164600,275574315,3620,3620,3620,3620,0
|
|
20231122,164500,275574315,3620,3620,3620,3620,0
|
|
20231122,164400,275574315,3620,3620,3620,3620,0
|
|
20231122,164300,275574315,3620,3620,3620,3620,0
|
|
20231122,164200,275574315,3620,3620,3620,3620,0
|
|
20231122,164100,275574315,3620,3620,3620,3620,0
|
|
20231122,164000,275574315,3620,3620,3620,3620,0
|
|
20231122,163900,275574315,3620,3620,3620,3620,0
|
|
20231122,163800,275574315,3620,3620,3620,3620,0
|
|
20231122,163700,275574315,3620,3620,3620,3620,0
|
|
20231122,163600,275574315,3620,3620,3620,3620,0
|
|
20231122,163500,275574315,3620,3620,3620,3620,0
|
|
20231122,163400,275574315,3620,3620,3620,3620,0
|
|
20231122,163300,275574315,3620,3620,3620,3620,0
|
|
20231122,163200,275574315,3620,3620,3620,3620,0
|
|
20231122,163100,275574315,3620,3620,3620,3620,0
|
|
20231122,163000,275574315,3620,3620,3620,3620,0
|
|
20231122,162900,275574315,3620,3620,3620,3620,0
|
|
20231122,162800,275574315,3620,3620,3620,3620,0
|
|
20231122,162700,275574315,3620,3620,3620,3620,0
|
|
20231122,162600,275574315,3620,3620,3620,3620,0
|
|
20231122,162500,275574315,3620,3620,3620,3620,3907
|
|
20231122,162400,275574315,3620,3620,3620,3620,0
|
|
20231122,162300,275574315,3620,3620,3620,3620,0
|
|
20231122,162200,275574315,3620,3620,3620,3620,0
|
|
20231122,162100,275574315,3620,3620,3620,3620,0
|
|
20231122,162000,275574315,3620,3620,3620,3620,0
|
|
20231122,161900,275574315,3620,3620,3620,3620,0
|
|
20231122,161800,275574315,3620,3620,3620,3620,0
|
|
20231122,161700,275574315,3620,3620,3620,3620,0
|
|
20231122,161600,275574315,3620,3620,3620,3620,0
|
|
20231122,161500,275574315,3620,3620,3620,3620,0
|
|
20231122,161400,275574315,3620,3620,3620,3620,0
|
|
20231122,161300,275574315,3620,3620,3620,3620,0
|
|
20231122,161200,275574315,3620,3620,3620,3620,0
|
|
20231122,161100,275574315,3620,3620,3620,3620,0
|
|
20231122,161000,275574315,3620,3620,3620,3620,0
|
|
20231122,160900,275574315,3620,3620,3620,3620,0
|
|
20231122,160800,275574315,3620,3620,3620,3620,0
|
|
20231122,160700,275574315,3620,3620,3620,3620,0
|
|
20231122,160600,275574315,3620,3620,3620,3620,0
|
|
20231122,160500,275574315,3620,3620,3620,3620,0
|
|
20231122,160400,275574315,3620,3620,3620,3620,0
|
|
20231122,160300,275574315,3620,3620,3620,3620,0
|
|
20231122,160200,275574315,3620,3620,3620,3620,0
|
|
20231122,160100,275574315,3620,3620,3620,3620,0
|
|
20231122,160000,275574315,3620,3620,3620,3620,0
|
|
20231122,155900,275574315,3620,3620,3620,3620,0
|
|
20231122,155800,275574315,3620,3620,3620,3620,0
|
|
20231122,155700,275574315,3620,3620,3620,3620,0
|
|
20231122,155600,275574315,3620,3620,3620,3620,0
|
|
20231122,155500,275574315,3620,3620,3620,3620,3907
|
|
20231122,155400,275574315,3620,3620,3620,3620,0
|
|
20231122,155300,275574315,3620,3620,3620,3620,0
|
|
20231122,155200,275574315,3620,3620,3620,3620,0
|
|
20231122,155100,275574315,3620,3620,3620,3620,0
|
|
20231122,155000,275574315,3620,3620,3620,3620,0
|
|
20231122,154900,275574315,3620,3620,3620,3620,0
|
|
20231122,154800,275574315,3620,3620,3620,3620,0
|
|
20231122,154700,275574315,3620,3620,3620,3620,0
|
|
20231122,154600,275574315,3620,3620,3620,3620,0
|
|
20231122,154500,275574315,3620,3620,3620,3620,0
|
|
20231122,154400,275574315,3620,3620,3620,3620,0
|
|
20231122,154300,275574315,3620,3620,3620,3620,0
|
|
20231122,154200,275574315,3620,3620,3620,3620,0
|
|
20231122,154100,275574315,3620,3620,3620,3620,0
|
|
20231122,154000,275574315,3620,3620,3620,3620,0
|
|
20231122,153900,275574315,3620,3620,3620,3620,0
|
|
20231122,153800,275574315,3620,3620,3620,3620,0
|
|
20231122,153700,275574315,3620,3620,3620,3620,0
|
|
20231122,153600,275574315,3620,3620,3620,3620,0
|
|
20231122,153500,275574315,3620,3620,3620,3620,0
|
|
20231122,153400,275574315,3620,3620,3620,3620,0
|
|
20231122,153300,275574315,3620,3620,3620,3620,0
|
|
20231122,153200,275574315,3620,3620,3620,3620,0
|
|
20231122,153100,275574315,3620,3620,3620,3620,0
|
|
20231122,153000,275574315,3620,3620,3620,3620,3907
|
|
20231122,152900,261430975,3640,3640,3640,3640,0
|
|
20231122,152800,261430975,3640,3640,3640,3640,0
|
|
20231122,152700,261430975,3640,3640,3640,3640,0
|
|
20231122,152600,261430975,3640,3640,3640,3640,0
|
|
20231122,152500,261430975,3640,3640,3640,3640,0
|
|
20231122,152400,261430975,3640,3640,3640,3640,0
|
|
20231122,152300,261430975,3640,3640,3640,3640,0
|
|
20231122,152200,261430975,3640,3640,3640,3640,0
|
|
20231122,152100,261430975,3640,3640,3640,3640,0
|
|
20231122,152000,261430975,3640,3640,3640,3640,0
|
|
20231122,151900,261430975,3640,3650,3650,3640,73
|
|
20231122,151800,261164745,3650,3645,3650,3645,30
|
|
20231122,151700,261055370,3645,3640,3650,3640,22
|
|
20231122,151600,260975260,3650,3650,3650,3650,1
|
|
20231122,151500,260971610,3635,3635,3635,3635,0
|
|
20231122,151400,260971610,3635,3635,3635,3635,0
|
|
20231122,151300,260971610,3635,3635,3635,3635,2
|
|
20231122,151200,260964340,3640,3640,3640,3640,0
|
|
20231122,151100,260964340,3640,3640,3640,3640,693
|
|
20231122,151000,258441820,3640,3640,3640,3640,55
|
|
20231122,150900,258241620,3640,3640,3640,3640,0
|
|
20231122,150800,258241620,3640,3640,3640,3640,0
|
|
20231122,150700,258241620,3640,3640,3640,3640,0
|
|
20231122,150600,258241620,3640,3645,3645,3640,1123
|
|
20231122,150500,254151745,3650,3650,3650,3650,5
|
|
20231122,150400,254133495,3650,3650,3650,3650,2
|
|
20231122,150300,254126195,3655,3655,3655,3655,0
|
|
20231122,150200,254126195,3655,3655,3655,3655,0
|
|
20231122,150100,254126195,3655,3655,3655,3655,0
|
|
20231122,150000,254126195,3655,3655,3655,3655,1
|
|
20231122,145900,254122540,3650,3645,3650,3645,390
|
|
20231122,145800,252700965,3645,3650,3650,3645,452
|
|
20231122,145700,251053420,3645,3645,3645,3645,0
|
|
20231122,145600,251053420,3645,3645,3645,3645,1
|
|
20231122,145500,251049775,3650,3650,3650,3650,0
|
|
20231122,145400,251049775,3650,3650,3650,3645,597
|
|
20231122,145300,248870845,3650,3650,3650,3650,5
|
|
20231122,145200,248852595,3650,3650,3650,3650,342
|
|
20231122,145100,247604295,3650,3650,3650,3650,5
|
|
20231122,145000,247586045,3650,3650,3650,3650,0
|
|
20231122,144900,247586045,3650,3650,3650,3650,5
|
|
20231122,144800,247567795,3650,3650,3650,3650,0
|
|
20231122,144700,247567795,3650,3650,3650,3650,29
|
|
20231122,144600,247461945,3655,3655,3655,3655,0
|
|
20231122,144500,247461945,3655,3655,3655,3655,0
|
|
20231122,144400,247461945,3655,3655,3655,3655,0
|
|
20231122,144300,247461945,3655,3655,3655,3655,0
|
|
20231122,144200,247461945,3655,3655,3655,3655,0
|
|
20231122,144100,247461945,3655,3655,3655,3655,0
|
|
20231122,144000,247461945,3655,3655,3655,3655,1
|
|
20231122,143900,247458290,3655,3655,3655,3655,0
|
|
20231122,143800,247458290,3655,3655,3655,3655,300
|
|
20231122,143700,246361790,3655,3655,3655,3655,0
|
|
20231122,143600,246361790,3655,3655,3655,3655,0
|
|
20231122,143500,246361790,3655,3655,3655,3655,32
|
|
20231122,143400,246244830,3660,3660,3660,3660,0
|
|
20231122,143300,246244830,3660,3660,3660,3660,0
|
|
20231122,143200,246244830,3660,3660,3660,3660,5
|
|
20231122,143100,246226530,3660,3660,3660,3660,0
|
|
20231122,143000,246226530,3660,3660,3660,3660,1
|
|
20231122,142900,246222870,3650,3650,3650,3650,2
|
|
20231122,142800,246215570,3650,3650,3650,3650,0
|
|
20231122,142700,246215570,3650,3650,3650,3650,355
|
|
20231122,142600,244919820,3650,3650,3650,3650,172
|
|
20231122,142500,244292020,3650,3650,3650,3650,0
|
|
20231122,142400,244292020,3650,3650,3655,3650,1969
|
|
20231122,142300,237104515,3645,3645,3645,3645,0
|
|
20231122,142200,237104515,3645,3645,3645,3645,0
|
|
20231122,142100,237104515,3645,3640,3645,3630,740
|
|
20231122,142000,234410140,3640,3645,3645,3630,1717
|
|
20231122,141900,228173915,3645,3645,3645,3645,0
|
|
20231122,141800,228173915,3645,3645,3645,3645,0
|
|
20231122,141700,228173915,3645,3645,3645,3645,1
|
|
20231122,141600,228170270,3645,3645,3645,3645,0
|
|
20231122,141500,228170270,3645,3645,3645,3645,45
|
|
20231122,141400,228006245,3635,3645,3645,3635,566
|
|
20231122,141300,225943835,3640,3640,3640,3640,0
|
|
20231122,141200,225943835,3640,3630,3640,3625,1181
|
|
20231122,141100,221656300,3630,3630,3630,3630,0
|
|
20231122,141000,221656300,3630,3630,3630,3630,341
|
|
20231122,140900,220418470,3620,3635,3635,3620,137
|
|
20231122,140800,219921600,3630,3620,3635,3620,928
|
|
20231122,140700,216550230,3615,3630,3630,3615,1695
|
|
20231122,140600,210414620,3630,3630,3630,3620,3373
|
|
20231122,140500,198186330,3630,3630,3630,3630,215
|
|
20231122,140400,197405880,3630,3630,3630,3630,0
|
|
20231122,140300,197405880,3630,3630,3630,3630,0
|
|
20231122,140200,197405880,3630,3640,3650,3630,115
|
|
20231122,140100,196986910,3640,3640,3640,3640,217
|
|
20231122,140000,196197030,3640,3640,3640,3640,0
|
|
20231122,135900,196197030,3640,3640,3640,3640,1
|
|
20231122,135800,196193390,3625,3625,3625,3625,0
|
|
20231122,135700,196193390,3625,3625,3625,3625,0
|
|
20231122,135600,196193390,3625,3625,3625,3625,0
|
|
20231122,135500,196193390,3625,3635,3635,3625,592
|
|
20231122,135400,194041860,3625,3625,3625,3625,0
|
|
20231122,135300,194041860,3625,3625,3625,3625,7
|
|
20231122,135200,194016485,3625,3630,3630,3625,914
|
|
20231122,135100,190703225,3625,3625,3625,3625,0
|
|
20231122,135000,190703225,3625,3625,3625,3625,0
|
|
20231122,134900,190703225,3625,3625,3625,3625,0
|
|
20231122,134800,190703225,3625,3630,3635,3625,754
|
|
20231122,134700,187963475,3630,3630,3630,3630,0
|
|
20231122,134600,187963475,3630,3630,3630,3630,8
|
|
20231122,134500,187934435,3625,3625,3625,3625,0
|
|
20231122,134400,187934435,3625,3625,3625,3625,5
|
|
20231122,134300,187916310,3630,3630,3630,3630,0
|
|
20231122,134200,187916310,3630,3630,3630,3630,5
|
|
20231122,134100,187898160,3625,3625,3625,3625,0
|
|
20231122,134000,187898160,3625,3625,3625,3625,0
|
|
20231122,133900,187898160,3625,3625,3625,3625,0
|
|
20231122,133800,187898160,3625,3625,3625,3625,0
|
|
20231122,133700,187898160,3625,3625,3625,3625,9
|
|
20231122,133600,187865535,3630,3630,3630,3630,144
|
|
20231122,133500,187342815,3625,3625,3625,3625,5
|
|
20231122,133400,187324690,3630,3630,3630,3630,0
|
|
20231122,133300,187324690,3630,3630,3630,3630,13
|
|
20231122,133200,187277500,3625,3630,3630,3625,409
|
|
20231122,133100,185793000,3630,3630,3630,3630,2
|
|
20231122,133000,185785740,3625,3625,3625,3625,5
|
|
20231122,132900,185767615,3625,3625,3625,3625,0
|
|
20231122,132800,185767615,3625,3625,3625,3625,0
|
|
20231122,132700,185767615,3625,3625,3625,3625,0
|
|
20231122,132600,185767615,3625,3625,3625,3625,143
|
|
20231122,132500,185249240,3620,3625,3625,3620,17
|
|
20231122,132400,185187680,3620,3620,3620,3620,5
|
|
20231122,132300,185169580,3620,3620,3620,3620,0
|
|
20231122,132200,185169580,3620,3620,3620,3620,0
|
|
20231122,132100,185169580,3620,3620,3620,3620,5
|
|
20231122,132000,185151480,3625,3625,3625,3625,8
|
|
20231122,131900,185122480,3620,3620,3620,3620,5
|
|
20231122,131800,185104380,3620,3620,3620,3620,0
|
|
20231122,131700,185104380,3620,3620,3620,3620,0
|
|
20231122,131600,185104380,3620,3620,3620,3620,24
|
|
20231122,131500,185017500,3620,3620,3620,3620,0
|
|
20231122,131400,185017500,3620,3620,3620,3620,5
|
|
20231122,131300,184999400,3625,3625,3625,3625,0
|
|
20231122,131200,184999400,3625,3625,3625,3625,1
|
|
20231122,131100,184995775,3620,3620,3620,3620,5
|
|
20231122,131000,184977675,3625,3625,3625,3625,1
|
|
20231122,130900,184974050,3625,3625,3625,3625,0
|
|
20231122,130800,184974050,3625,3625,3625,3625,0
|
|
20231122,130700,184974050,3625,3625,3625,3625,0
|
|
20231122,130600,184974050,3625,3625,3625,3625,0
|
|
20231122,130500,184974050,3625,3625,3625,3625,0
|
|
20231122,130400,184974050,3625,3625,3625,3625,42
|
|
20231122,130300,184821800,3620,3620,3620,3620,0
|
|
20231122,130200,184821800,3620,3620,3620,3620,5
|
|
20231122,130100,184803700,3620,3620,3620,3620,0
|
|
20231122,130000,184803700,3620,3620,3620,3620,5
|
|
20231122,125900,184785600,3620,3620,3620,3620,0
|
|
20231122,125800,184785600,3620,3620,3620,3620,0
|
|
20231122,125700,184785600,3620,3620,3620,3620,0
|
|
20231122,125600,184785600,3620,3635,3635,3620,325
|
|
20231122,125500,183604600,3630,3630,3630,3630,0
|
|
20231122,125400,183604600,3630,3630,3630,3630,0
|
|
20231122,125300,183604600,3630,3630,3630,3630,0
|
|
20231122,125200,183604600,3630,3630,3630,3630,1
|
|
20231122,125100,183600970,3630,3620,3630,3620,184
|
|
20231122,125000,182934425,3620,3620,3620,3620,0
|
|
20231122,124900,182934425,3620,3620,3620,3620,0
|
|
20231122,124800,182934425,3620,3620,3620,3615,42
|
|
20231122,124700,182782410,3615,3615,3615,3615,1
|
|
20231122,124600,182778795,3615,3615,3615,3615,0
|
|
20231122,124500,182778795,3615,3615,3615,3615,0
|
|
20231122,124400,182778795,3615,3615,3615,3615,0
|
|
20231122,124300,182778795,3615,3615,3615,3615,0
|
|
20231122,124200,182778795,3615,3615,3615,3615,0
|
|
20231122,124100,182778795,3615,3615,3615,3615,16
|
|
20231122,124000,182720955,3625,3625,3625,3625,0
|
|
20231122,123900,182720955,3625,3625,3625,3625,5
|
|
20231122,123800,182702830,3625,3620,3625,3620,101
|
|
20231122,123700,182336765,3620,3620,3620,3620,200
|
|
20231122,123600,181612765,3620,3620,3620,3620,0
|
|
20231122,123500,181612765,3620,3620,3620,3620,1
|
|
20231122,123400,181609145,3610,3610,3610,3610,5
|
|
20231122,123300,181591095,3610,3610,3610,3610,0
|
|
20231122,123200,181591095,3610,3610,3610,3610,0
|
|
20231122,123100,181591095,3610,3615,3620,3610,122
|
|
20231122,123000,181149970,3610,3610,3610,3610,0
|
|
20231122,122900,181149970,3610,3610,3610,3610,5
|
|
20231122,122800,181131920,3610,3615,3615,3610,1267
|
|
20231122,122700,176557370,3615,3615,3615,3615,0
|
|
20231122,122600,176557370,3615,3615,3615,3615,0
|
|
20231122,122500,176557370,3615,3615,3615,3615,0
|
|
20231122,122400,176557370,3615,3615,3615,3615,5
|
|
20231122,122300,176539295,3615,3615,3615,3615,0
|
|
20231122,122200,176539295,3615,3615,3615,3615,0
|
|
20231122,122100,176539295,3615,3615,3615,3615,12
|
|
20231122,122000,176495915,3620,3620,3620,3620,5
|
|
20231122,121900,176477815,3620,3620,3620,3620,3
|
|
20231122,121800,176466955,3620,3620,3620,3620,30
|
|
20231122,121700,176358355,3615,3615,3615,3615,5
|
|
20231122,121600,176340280,3615,3615,3615,3615,0
|
|
20231122,121500,176340280,3615,3615,3615,3615,0
|
|
20231122,121400,176340280,3615,3615,3615,3615,121
|
|
20231122,121300,175902865,3615,3615,3615,3615,237
|
|
20231122,121200,175046110,3615,3615,3615,3615,0
|
|
20231122,121100,175046110,3615,3615,3615,3615,5
|
|
20231122,121000,175028035,3615,3615,3615,3615,0
|
|
20231122,120900,175028035,3615,3615,3615,3615,0
|
|
20231122,120800,175028035,3615,3615,3615,3615,0
|
|
20231122,120700,175028035,3615,3615,3615,3615,0
|
|
20231122,120600,175028035,3615,3615,3615,3615,13
|
|
20231122,120500,174981040,3615,3620,3620,3615,36
|
|
20231122,120400,174850760,3615,3615,3615,3615,0
|
|
20231122,120300,174850760,3615,3615,3615,3615,36
|
|
20231122,120200,174720620,3615,3615,3615,3615,0
|
|
20231122,120100,174720620,3615,3615,3615,3615,0
|
|
20231122,120000,174720620,3615,3615,3615,3615,108
|
|
20231122,115900,174330200,3615,3615,3615,3615,0
|
|
20231122,115800,174330200,3615,3615,3615,3615,0
|
|
20231122,115700,174330200,3615,3615,3615,3615,5
|
|
20231122,115600,174312125,3615,3615,3615,3615,20
|
|
20231122,115500,174239825,3615,3615,3615,3615,5
|
|
20231122,115400,174221750,3615,3615,3615,3615,0
|
|
20231122,115300,174221750,3615,3615,3615,3615,0
|
|
20231122,115200,174221750,3615,3615,3615,3615,0
|
|
20231122,115100,174221750,3615,3615,3615,3615,5
|
|
20231122,115000,174203675,3615,3615,3615,3615,335
|
|
20231122,114900,172992650,3615,3615,3615,3615,0
|
|
20231122,114800,172992650,3615,3625,3625,3615,14
|
|
20231122,114700,172941950,3615,3615,3615,3615,0
|
|
20231122,114600,172941950,3615,3615,3615,3615,0
|
|
20231122,114500,172941950,3615,3615,3615,3615,4
|
|
20231122,114400,172927490,3615,3615,3615,3615,0
|
|
20231122,114300,172927490,3615,3615,3615,3615,0
|
|
20231122,114200,172927490,3615,3615,3615,3615,0
|
|
20231122,114100,172927490,3615,3615,3620,3615,89
|
|
20231122,114000,172605365,3610,3610,3610,3610,0
|
|
20231122,113900,172605365,3610,3610,3610,3610,4
|
|
20231122,113800,172590925,3610,3610,3610,3610,0
|
|
20231122,113700,172590925,3610,3610,3610,3610,0
|
|
20231122,113600,172590925,3610,3615,3615,3610,40
|
|
20231122,113500,172446350,3610,3610,3610,3610,4
|
|
20231122,113400,172431910,3615,3615,3615,3615,5
|
|
20231122,113300,172413835,3615,3615,3615,3615,0
|
|
20231122,113200,172413835,3615,3620,3620,3615,11
|
|
20231122,113100,172374065,3620,3620,3620,3620,1
|
|
20231122,113000,172370445,3605,3605,3605,3605,0
|
|
20231122,112900,172370445,3605,3605,3605,3605,0
|
|
20231122,112800,172370445,3605,3605,3605,3605,0
|
|
20231122,112700,172370445,3605,3605,3605,3605,5
|
|
20231122,112600,172352420,3610,3620,3620,3610,30
|
|
20231122,112500,172244045,3605,3605,3605,3605,0
|
|
20231122,112400,172244045,3605,3610,3610,3605,40
|
|
20231122,112300,172099670,3605,3615,3615,3605,2199
|
|
20231122,112200,164160600,3620,3620,3620,3620,0
|
|
20231122,112100,164160600,3620,3620,3620,3620,0
|
|
20231122,112000,164160600,3620,3620,3620,3620,0
|
|
20231122,111900,164160600,3620,3620,3620,3620,0
|
|
20231122,111800,164160600,3620,3620,3620,3620,0
|
|
20231122,111700,164160600,3620,3620,3620,3620,2
|
|
20231122,111600,164153360,3620,3620,3620,3620,1
|
|
20231122,111500,164149740,3610,3610,3610,3610,0
|
|
20231122,111400,164149740,3610,3610,3610,3610,0
|
|
20231122,111300,164149740,3610,3610,3610,3610,26
|
|
20231122,111200,164055880,3620,3620,3620,3620,0
|
|
20231122,111100,164055880,3620,3620,3620,3620,0
|
|
20231122,111000,164055880,3620,3620,3620,3620,1
|
|
20231122,110900,164052260,3610,3610,3610,3610,0
|
|
20231122,110800,164052260,3610,3610,3610,3610,0
|
|
20231122,110700,164052260,3610,3610,3610,3610,6
|
|
20231122,110600,164030600,3610,3610,3610,3610,0
|
|
20231122,110500,164030600,3610,3610,3610,3610,5
|
|
20231122,110400,164012550,3615,3615,3615,3615,0
|
|
20231122,110300,164012550,3615,3615,3615,3615,0
|
|
20231122,110200,164012550,3615,3615,3615,3615,21
|
|
20231122,110100,163936635,3615,3620,3620,3615,70
|
|
20231122,110000,163683310,3620,3620,3620,3620,5
|
|
20231122,105900,163665210,3620,3620,3620,3620,297
|
|
20231122,105800,162590070,3620,3620,3620,3620,18
|
|
20231122,105700,162524910,3620,3620,3620,3620,4
|
|
20231122,105600,162510430,3625,3625,3625,3625,0
|
|
20231122,105500,162510430,3625,3625,3625,3625,20
|
|
20231122,105400,162437930,3625,3625,3625,3625,0
|
|
20231122,105300,162437930,3625,3625,3625,3625,1
|
|
20231122,105200,162434305,3615,3615,3615,3615,0
|
|
20231122,105100,162434305,3615,3615,3615,3615,12
|
|
20231122,105000,162390925,3615,3615,3615,3615,0
|
|
20231122,104900,162390925,3615,3615,3615,3615,7
|
|
20231122,104800,162365620,3615,3615,3615,3615,0
|
|
20231122,104700,162365620,3615,3615,3615,3615,0
|
|
20231122,104600,162365620,3615,3615,3615,3615,0
|
|
20231122,104500,162365620,3615,3615,3615,3615,300
|
|
20231122,104400,161281120,3615,3625,3625,3615,501
|
|
20231122,104300,159469880,3625,3625,3625,3625,0
|
|
20231122,104200,159469880,3625,3625,3625,3625,0
|
|
20231122,104100,159469880,3625,3625,3625,3625,3
|
|
20231122,104000,159459005,3625,3625,3625,3625,0
|
|
20231122,103900,159459005,3625,3625,3625,3625,1
|
|
20231122,103800,159455380,3620,3620,3620,3620,1000
|
|
20231122,103700,155835380,3630,3630,3630,3630,0
|
|
20231122,103600,155835380,3630,3630,3630,3630,0
|
|
20231122,103500,155835380,3630,3630,3630,3630,0
|
|
20231122,103400,155835380,3630,3630,3630,3630,467
|
|
20231122,103300,154140170,3630,3630,3630,3630,39
|
|
20231122,103200,153998600,3630,3630,3630,3630,0
|
|
20231122,103100,153998600,3630,3630,3630,3630,32
|
|
20231122,103000,153882440,3630,3635,3635,3630,995
|
|
20231122,102900,150266040,3640,3640,3640,3640,52
|
|
20231122,102800,150076760,3630,3630,3630,3630,0
|
|
20231122,102700,150076760,3630,3625,3630,3625,1749
|
|
20231122,102600,143729090,3630,3630,3630,3630,0
|
|
20231122,102500,143729090,3630,3630,3630,3630,1
|
|
20231122,102400,143725460,3620,3620,3620,3620,90
|
|
20231122,102300,143399660,3630,3630,3630,3630,0
|
|
20231122,102200,143399660,3630,3630,3630,3630,340
|
|
20231122,102100,142165460,3630,3630,3630,3630,0
|
|
20231122,102000,142165460,3630,3640,3640,3630,2005
|
|
20231122,101900,134885820,3640,3640,3640,3640,1
|
|
20231122,101800,134882180,3640,3640,3640,3640,60
|
|
20231122,101700,134663780,3640,3640,3640,3640,0
|
|
20231122,101600,134663780,3640,3640,3640,3640,0
|
|
20231122,101500,134663780,3640,3640,3640,3640,100
|
|
20231122,101400,134299780,3640,3640,3640,3640,0
|
|
20231122,101300,134299780,3640,3640,3640,3640,0
|
|
20231122,101200,134299780,3640,3640,3640,3640,0
|
|
20231122,101100,134299780,3640,3640,3640,3640,660
|
|
20231122,101000,131897380,3650,3650,3650,3650,0
|
|
20231122,100900,131897380,3650,3650,3650,3650,0
|
|
20231122,100800,131897380,3650,3650,3650,3650,0
|
|
20231122,100700,131897380,3650,3650,3650,3650,0
|
|
20231122,100600,131897380,3650,3650,3650,3650,1
|
|
20231122,100500,131893730,3650,3645,3650,3645,1008
|
|
20231122,100400,128215005,3650,3650,3650,3650,1
|
|
20231122,100300,128211355,3640,3640,3640,3640,0
|
|
20231122,100200,128211355,3640,3640,3640,3640,0
|
|
20231122,100100,128211355,3640,3640,3640,3640,15
|
|
20231122,100000,128156755,3645,3645,3645,3645,0
|
|
20231122,095900,128156755,3645,3640,3645,3635,478
|
|
20231122,095800,126419115,3645,3645,3645,3645,0
|
|
20231122,095700,126419115,3645,3645,3645,3645,0
|
|
20231122,095600,126419115,3645,3645,3645,3645,146
|
|
20231122,095500,125886945,3645,3645,3645,3645,0
|
|
20231122,095400,125886945,3645,3645,3645,3645,1212
|
|
20231122,095300,121469205,3645,3645,3645,3645,200
|
|
20231122,095200,120740205,3645,3645,3645,3645,0
|
|
20231122,095100,120740205,3645,3645,3645,3645,5
|
|
20231122,095000,120721980,3640,3645,3645,3640,455
|
|
20231122,094900,119065730,3645,3645,3645,3645,0
|
|
20231122,094800,119065730,3645,3645,3645,3645,0
|
|
20231122,094700,119065730,3645,3645,3645,3645,0
|
|
20231122,094600,119065730,3645,3645,3645,3645,6
|
|
20231122,094500,119043860,3635,3640,3645,3635,200
|
|
20231122,094400,118315935,3650,3650,3650,3650,0
|
|
20231122,094300,118315935,3650,3650,3650,3650,0
|
|
20231122,094200,118315935,3650,3650,3650,3650,0
|
|
20231122,094100,118315935,3650,3655,3655,3650,2
|
|
20231122,094000,118308630,3660,3660,3660,3660,0
|
|
20231122,093900,118308630,3660,3660,3660,3660,0
|
|
20231122,093800,118308630,3660,3640,3660,3640,510
|
|
20231122,093700,116449670,3640,3640,3640,3640,0
|
|
20231122,093600,116449670,3640,3645,3645,3640,2597
|
|
20231122,093500,106994130,3645,3645,3645,3645,0
|
|
20231122,093400,106994130,3645,3645,3645,3645,1
|
|
20231122,093300,106990485,3645,3645,3645,3645,10
|
|
20231122,093200,106954035,3660,3660,3660,3660,0
|
|
20231122,093100,106954035,3660,3660,3660,3660,52
|
|
20231122,093000,106763715,3660,3660,3660,3660,1
|
|
20231122,092900,106760055,3660,3660,3660,3660,0
|
|
20231122,092800,106760055,3660,3660,3660,3660,0
|
|
20231122,092700,106760055,3660,3660,3660,3660,1
|
|
20231122,092600,106756395,3660,3660,3660,3660,45
|
|
20231122,092500,106591695,3660,3660,3660,3660,0
|
|
20231122,092400,106591695,3660,3660,3660,3660,0
|
|
20231122,092300,106591695,3660,3660,3660,3660,300
|
|
20231122,092200,105493695,3650,3650,3650,3650,0
|
|
20231122,092100,105493695,3650,3655,3655,3650,3100
|
|
20231122,092000,94178645,3670,3670,3670,3670,0
|
|
20231122,091900,94178645,3670,3670,3670,3670,2
|
|
20231122,091800,94171305,3670,3670,3670,3670,9
|
|
20231122,091700,94138275,3670,3670,3675,3670,15498
|
|
20231122,091600,37260610,3670,3650,3670,3650,3505
|
|
20231122,091500,24403740,3645,3645,3645,3645,55
|
|
20231122,091400,24203265,3640,3640,3640,3640,56
|
|
20231122,091300,23999425,3640,3640,3640,3640,0
|
|
20231122,091200,23999425,3640,3640,3640,3640,473
|
|
20231122,091100,22277705,3640,3650,3650,3635,103
|
|
20231122,091000,21902770,3640,3635,3640,3635,668
|
|
20231122,090900,19474315,3635,3635,3635,3635,1
|
|
20231122,090800,19470680,3615,3615,3615,3615,0
|
|
20231122,090700,19470680,3615,3615,3615,3615,0
|
|
20231122,090600,19470680,3615,3615,3615,3615,0
|
|
20231122,090500,19470680,3615,3615,3615,3615,100
|
|
20231122,090400,19109180,3600,3600,3600,3600,0
|
|
20231122,090300,19109180,3600,3600,3600,3600,0
|
|
20231122,090200,19109180,3600,3600,3600,3600,1000
|
|
20231122,090100,15509180,3600,3595,3600,3585,1512
|
|
20231122,090000,10073570,3595,3600,3600,3595,2771
|