635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,193200,208727670,3700,3700,3700,3700,7292
|
|
20231120,193100,208727670,3700,3700,3700,3700,0
|
|
20231120,193000,208727670,3700,3700,3700,3700,0
|
|
20231120,192900,208727670,3700,3700,3700,3700,0
|
|
20231120,192800,208727670,3700,3700,3700,3700,0
|
|
20231120,192700,208727670,3700,3700,3700,3700,0
|
|
20231120,192600,208727670,3700,3700,3700,3700,0
|
|
20231120,192500,208727670,3700,3700,3700,3700,0
|
|
20231120,192400,208727670,3700,3700,3700,3700,0
|
|
20231120,192300,208727670,3700,3700,3700,3700,0
|
|
20231120,192200,208727670,3700,3700,3700,3700,0
|
|
20231120,192100,208727670,3700,3700,3700,3700,0
|
|
20231120,192000,208727670,3700,3700,3700,3700,0
|
|
20231120,191900,208727670,3700,3700,3700,3700,0
|
|
20231120,191800,208727670,3700,3700,3700,3700,0
|
|
20231120,191700,208727670,3700,3700,3700,3700,0
|
|
20231120,191600,208727670,3700,3700,3700,3700,0
|
|
20231120,191500,208727670,3700,3700,3700,3700,0
|
|
20231120,191400,208727670,3700,3700,3700,3700,0
|
|
20231120,191300,208727670,3700,3700,3700,3700,0
|
|
20231120,191200,208727670,3700,3700,3700,3700,0
|
|
20231120,191100,208727670,3700,3700,3700,3700,0
|
|
20231120,191000,208727670,3700,3700,3700,3700,0
|
|
20231120,190900,208727670,3700,3700,3700,3700,0
|
|
20231120,190800,208727670,3700,3700,3700,3700,0
|
|
20231120,190700,208727670,3700,3700,3700,3700,0
|
|
20231120,190600,208727670,3700,3700,3700,3700,0
|
|
20231120,190500,208727670,3700,3700,3700,3700,0
|
|
20231120,190400,208727670,3700,3700,3700,3700,0
|
|
20231120,190300,208727670,3700,3700,3700,3700,0
|
|
20231120,190200,208727670,3700,3700,3700,3700,7292
|
|
20231120,190100,208727670,3700,3700,3700,3700,0
|
|
20231120,190000,208727670,3700,3700,3700,3700,0
|
|
20231120,185900,208727670,3700,3700,3700,3700,0
|
|
20231120,185800,208727670,3700,3700,3700,3700,0
|
|
20231120,185700,208727670,3700,3700,3700,3700,0
|
|
20231120,185600,208727670,3700,3700,3700,3700,0
|
|
20231120,185500,208727670,3700,3700,3700,3700,0
|
|
20231120,185400,208727670,3700,3700,3700,3700,0
|
|
20231120,185300,208727670,3700,3700,3700,3700,0
|
|
20231120,185200,208727670,3700,3700,3700,3700,0
|
|
20231120,185100,208727670,3700,3700,3700,3700,0
|
|
20231120,185000,208727670,3700,3700,3700,3700,0
|
|
20231120,184900,208727670,3700,3700,3700,3700,0
|
|
20231120,184800,208727670,3700,3700,3700,3700,0
|
|
20231120,184700,208727670,3700,3700,3700,3700,0
|
|
20231120,184600,208727670,3700,3700,3700,3700,0
|
|
20231120,184500,208727670,3700,3700,3700,3700,0
|
|
20231120,184400,208727670,3700,3700,3700,3700,0
|
|
20231120,184300,208727670,3700,3700,3700,3700,0
|
|
20231120,184200,208727670,3700,3700,3700,3700,0
|
|
20231120,184100,208727670,3700,3700,3700,3700,0
|
|
20231120,184000,208727670,3700,3700,3700,3700,0
|
|
20231120,183900,208727670,3700,3700,3700,3700,0
|
|
20231120,183800,208727670,3700,3700,3700,3700,0
|
|
20231120,183700,208727670,3700,3700,3700,3700,0
|
|
20231120,183600,208727670,3700,3700,3700,3700,0
|
|
20231120,183500,208727670,3700,3700,3700,3700,0
|
|
20231120,183400,208727670,3700,3700,3700,3700,0
|
|
20231120,183300,208727670,3700,3700,3700,3700,0
|
|
20231120,183200,208727670,3700,3700,3700,3700,7292
|
|
20231120,183100,208727670,3700,3700,3700,3700,0
|
|
20231120,183000,208727670,3700,3700,3700,3700,0
|
|
20231120,182900,208727670,3700,3700,3700,3700,0
|
|
20231120,182800,208727670,3700,3700,3700,3700,0
|
|
20231120,182700,208727670,3700,3700,3700,3700,0
|
|
20231120,182600,208727670,3700,3700,3700,3700,0
|
|
20231120,182500,208727670,3700,3700,3700,3700,0
|
|
20231120,182400,208727670,3700,3700,3700,3700,0
|
|
20231120,182300,208727670,3700,3700,3700,3700,0
|
|
20231120,182200,208727670,3700,3700,3700,3700,0
|
|
20231120,182100,208727670,3700,3700,3700,3700,0
|
|
20231120,182000,208727670,3700,3700,3700,3700,0
|
|
20231120,181900,208727670,3700,3700,3700,3700,0
|
|
20231120,181800,208727670,3700,3700,3700,3700,0
|
|
20231120,181700,208727670,3700,3700,3700,3700,0
|
|
20231120,181600,208727670,3700,3700,3700,3700,0
|
|
20231120,181500,208727670,3700,3700,3700,3700,0
|
|
20231120,181400,208727670,3700,3700,3700,3700,0
|
|
20231120,181300,208727670,3700,3700,3700,3700,0
|
|
20231120,181200,208727670,3700,3700,3700,3700,0
|
|
20231120,181100,208727670,3700,3700,3700,3700,0
|
|
20231120,181000,208727670,3700,3700,3700,3700,0
|
|
20231120,180900,208727670,3700,3700,3700,3700,0
|
|
20231120,180800,208727670,3700,3700,3700,3700,0
|
|
20231120,180700,208727670,3700,3700,3700,3700,0
|
|
20231120,180600,208727670,3700,3700,3700,3700,0
|
|
20231120,180500,208727670,3700,3700,3700,3700,0
|
|
20231120,180400,208727670,3700,3700,3700,3700,0
|
|
20231120,180300,208727670,3700,3700,3700,3700,0
|
|
20231120,180200,208727670,3700,3700,3700,3700,7292
|
|
20231120,180100,208727670,3700,3700,3700,3700,0
|
|
20231120,180000,208727670,3700,3700,3700,3700,0
|
|
20231120,175900,208727670,3700,3700,3700,3700,0
|
|
20231120,175800,208727670,3700,3700,3700,3700,0
|
|
20231120,175700,208727670,3700,3700,3700,3700,0
|
|
20231120,175600,208727670,3700,3700,3700,3700,0
|
|
20231120,175500,208727670,3700,3700,3700,3700,0
|
|
20231120,175400,208727670,3700,3700,3700,3700,0
|
|
20231120,175300,208727670,3700,3700,3700,3700,0
|
|
20231120,175200,208727670,3700,3700,3700,3700,0
|
|
20231120,175100,208727670,3700,3700,3700,3700,0
|
|
20231120,175000,208727670,3700,3700,3700,3700,0
|
|
20231120,174900,208727670,3700,3700,3700,3700,0
|
|
20231120,174800,208727670,3700,3700,3700,3700,0
|
|
20231120,174700,208727670,3700,3700,3700,3700,0
|
|
20231120,174600,208727670,3700,3700,3700,3700,0
|
|
20231120,174500,208727670,3700,3700,3700,3700,0
|
|
20231120,174400,208727670,3700,3700,3700,3700,0
|
|
20231120,174300,208727670,3700,3700,3700,3700,0
|
|
20231120,174200,208727670,3700,3700,3700,3700,0
|
|
20231120,174100,208727670,3700,3700,3700,3700,0
|
|
20231120,174000,208727670,3700,3700,3700,3700,0
|
|
20231120,173900,208727670,3700,3700,3700,3700,0
|
|
20231120,173800,208727670,3700,3700,3700,3700,0
|
|
20231120,173700,208727670,3700,3700,3700,3700,0
|
|
20231120,173600,208727670,3700,3700,3700,3700,0
|
|
20231120,173500,208727670,3700,3700,3700,3700,0
|
|
20231120,173400,208727670,3700,3700,3700,3700,0
|
|
20231120,173300,208727670,3700,3700,3700,3700,0
|
|
20231120,173200,208727670,3700,3700,3700,3700,7292
|
|
20231120,173100,208727670,3700,3700,3700,3700,0
|
|
20231120,173000,208727670,3700,3700,3700,3700,0
|
|
20231120,172900,208727670,3700,3700,3700,3700,0
|
|
20231120,172800,208727670,3700,3700,3700,3700,0
|
|
20231120,172700,208727670,3700,3700,3700,3700,0
|
|
20231120,172600,208727670,3700,3700,3700,3700,0
|
|
20231120,172500,208727670,3700,3700,3700,3700,0
|
|
20231120,172400,208727670,3700,3700,3700,3700,0
|
|
20231120,172300,208727670,3700,3700,3700,3700,0
|
|
20231120,172200,208727670,3700,3700,3700,3700,0
|
|
20231120,172100,208727670,3700,3700,3700,3700,0
|
|
20231120,172000,208727670,3700,3700,3700,3700,0
|
|
20231120,171900,208727670,3700,3700,3700,3700,0
|
|
20231120,171800,208727670,3700,3700,3700,3700,0
|
|
20231120,171700,208727670,3700,3700,3700,3700,0
|
|
20231120,171600,208727670,3700,3700,3700,3700,0
|
|
20231120,171500,208727670,3700,3700,3700,3700,0
|
|
20231120,171400,208727670,3700,3700,3700,3700,0
|
|
20231120,171300,208727670,3700,3700,3700,3700,0
|
|
20231120,171200,208727670,3700,3700,3700,3700,0
|
|
20231120,171100,208727670,3700,3700,3700,3700,0
|
|
20231120,171000,208727670,3700,3700,3700,3700,0
|
|
20231120,170900,208727670,3700,3700,3700,3700,0
|
|
20231120,170800,208727670,3700,3700,3700,3700,0
|
|
20231120,170700,208727670,3700,3700,3700,3700,0
|
|
20231120,170600,208727670,3700,3700,3700,3700,0
|
|
20231120,170500,208727670,3700,3700,3700,3700,0
|
|
20231120,170400,208727670,3700,3700,3700,3700,0
|
|
20231120,170300,208727670,3700,3700,3700,3700,0
|
|
20231120,170200,208727670,3700,3700,3700,3700,7292
|
|
20231120,170100,208727670,3700,3700,3700,3700,0
|
|
20231120,170000,208727670,3700,3700,3700,3700,0
|
|
20231120,165900,208727670,3700,3700,3700,3700,0
|
|
20231120,165800,208727670,3700,3700,3700,3700,0
|
|
20231120,165700,208727670,3700,3700,3700,3700,0
|
|
20231120,165600,208727670,3700,3700,3700,3700,0
|
|
20231120,165500,208727670,3700,3700,3700,3700,0
|
|
20231120,165400,208727670,3700,3700,3700,3700,0
|
|
20231120,165300,208727670,3700,3700,3700,3700,0
|
|
20231120,165200,208727670,3700,3700,3700,3700,0
|
|
20231120,165100,208727670,3700,3700,3700,3700,0
|
|
20231120,165000,208727670,3700,3700,3700,3700,0
|
|
20231120,164900,208727670,3700,3700,3700,3700,0
|
|
20231120,164800,208727670,3700,3700,3700,3700,0
|
|
20231120,164700,208727670,3700,3700,3700,3700,0
|
|
20231120,164600,208727670,3700,3700,3700,3700,0
|
|
20231120,164500,208727670,3700,3700,3700,3700,0
|
|
20231120,164400,208727670,3700,3700,3700,3700,0
|
|
20231120,164300,208727670,3700,3700,3700,3700,0
|
|
20231120,164200,208727670,3700,3700,3700,3700,0
|
|
20231120,164100,208727670,3700,3700,3700,3700,0
|
|
20231120,164000,208727670,3700,3700,3700,3700,0
|
|
20231120,163900,208727670,3700,3700,3700,3700,0
|
|
20231120,163800,208727670,3700,3700,3700,3700,0
|
|
20231120,163700,208727670,3700,3700,3700,3700,0
|
|
20231120,163600,208727670,3700,3700,3700,3700,0
|
|
20231120,163500,208727670,3700,3700,3700,3700,0
|
|
20231120,163400,208727670,3700,3700,3700,3700,0
|
|
20231120,163300,208727670,3700,3700,3700,3700,0
|
|
20231120,163200,208727670,3700,3700,3700,3700,7292
|
|
20231120,163100,208727670,3700,3700,3700,3700,0
|
|
20231120,163000,208727670,3700,3700,3700,3700,0
|
|
20231120,162900,208727670,3700,3700,3700,3700,0
|
|
20231120,162800,208727670,3700,3700,3700,3700,0
|
|
20231120,162700,208727670,3700,3700,3700,3700,0
|
|
20231120,162600,208727670,3700,3700,3700,3700,0
|
|
20231120,162500,208727670,3700,3700,3700,3700,0
|
|
20231120,162400,208727670,3700,3700,3700,3700,0
|
|
20231120,162300,208727670,3700,3700,3700,3700,0
|
|
20231120,162200,208727670,3700,3700,3700,3700,0
|
|
20231120,162100,208727670,3700,3700,3700,3700,0
|
|
20231120,162000,208727670,3700,3700,3700,3700,0
|
|
20231120,161900,208727670,3700,3700,3700,3700,0
|
|
20231120,161800,208727670,3700,3700,3700,3700,0
|
|
20231120,161700,208727670,3700,3700,3700,3700,0
|
|
20231120,161600,208727670,3700,3700,3700,3700,0
|
|
20231120,161500,208727670,3700,3700,3700,3700,0
|
|
20231120,161400,208727670,3700,3700,3700,3700,0
|
|
20231120,161300,208727670,3700,3700,3700,3700,0
|
|
20231120,161200,208727670,3700,3700,3700,3700,0
|
|
20231120,161100,208727670,3700,3700,3700,3700,0
|
|
20231120,161000,208727670,3700,3700,3700,3700,0
|
|
20231120,160900,208727670,3700,3700,3700,3700,0
|
|
20231120,160800,208727670,3700,3700,3700,3700,0
|
|
20231120,160700,208727670,3700,3700,3700,3700,0
|
|
20231120,160600,208727670,3700,3700,3700,3700,0
|
|
20231120,160500,208727670,3700,3700,3700,3700,0
|
|
20231120,160400,208727670,3700,3700,3700,3700,0
|
|
20231120,160300,208727670,3700,3700,3700,3700,0
|
|
20231120,160200,208727670,3700,3700,3700,3700,7292
|
|
20231120,160100,208727670,3700,3700,3700,3700,0
|
|
20231120,160000,208727670,3700,3700,3700,3700,0
|
|
20231120,155900,208727670,3700,3700,3700,3700,0
|
|
20231120,155800,208727670,3700,3700,3700,3700,0
|
|
20231120,155700,208727670,3700,3700,3700,3700,0
|
|
20231120,155600,208727670,3700,3700,3700,3700,0
|
|
20231120,155500,208727670,3700,3700,3700,3700,0
|
|
20231120,155400,208727670,3700,3700,3700,3700,0
|
|
20231120,155300,208727670,3700,3700,3700,3700,0
|
|
20231120,155200,208727670,3700,3700,3700,3700,0
|
|
20231120,155100,208727670,3700,3700,3700,3700,0
|
|
20231120,155000,208727670,3700,3700,3700,3700,0
|
|
20231120,154900,208727670,3700,3700,3700,3700,0
|
|
20231120,154800,208727670,3700,3700,3700,3700,0
|
|
20231120,154700,208727670,3700,3700,3700,3700,0
|
|
20231120,154600,208727670,3700,3700,3700,3700,0
|
|
20231120,154500,208727670,3700,3700,3700,3700,0
|
|
20231120,154400,208727670,3700,3700,3700,3700,0
|
|
20231120,154300,208727670,3700,3700,3700,3700,0
|
|
20231120,154200,208727670,3700,3700,3700,3700,0
|
|
20231120,154100,208727670,3700,3700,3700,3700,0
|
|
20231120,154000,208727670,3700,3700,3700,3700,0
|
|
20231120,153900,208727670,3700,3700,3700,3700,0
|
|
20231120,153800,208727670,3700,3700,3700,3700,0
|
|
20231120,153700,208727670,3700,3700,3700,3700,0
|
|
20231120,153600,208727670,3700,3700,3700,3700,0
|
|
20231120,153500,208727670,3700,3700,3700,3700,0
|
|
20231120,153400,208727670,3700,3700,3700,3700,0
|
|
20231120,153300,208727670,3700,3700,3700,3700,0
|
|
20231120,153200,208727670,3700,3700,3700,3700,7292
|
|
20231120,153100,208727670,3700,3700,3700,3700,0
|
|
20231120,153000,208727670,3700,3700,3700,3700,7292
|
|
20231120,152900,181747270,3700,3700,3700,3700,0
|
|
20231120,152800,181747270,3700,3700,3700,3700,0
|
|
20231120,152700,181747270,3700,3700,3700,3700,0
|
|
20231120,152600,181747270,3700,3700,3700,3700,0
|
|
20231120,152500,181747270,3700,3700,3700,3700,0
|
|
20231120,152400,181747270,3700,3700,3700,3700,0
|
|
20231120,152300,181747270,3700,3700,3700,3700,0
|
|
20231120,152200,181747270,3700,3700,3700,3700,0
|
|
20231120,152100,181747270,3700,3700,3700,3700,0
|
|
20231120,152000,181747270,3700,3700,3700,3700,0
|
|
20231120,151900,181747270,3700,3695,3700,3695,17
|
|
20231120,151800,181684435,3700,3695,3700,3695,374
|
|
20231120,151700,180301825,3695,3695,3695,3695,869
|
|
20231120,151600,177090870,3690,3690,3690,3690,18
|
|
20231120,151500,177024450,3695,3695,3695,3695,65
|
|
20231120,151400,176784275,3695,3695,3695,3695,3
|
|
20231120,151300,176773190,3690,3690,3690,3690,29
|
|
20231120,151200,176666180,3690,3690,3690,3690,2
|
|
20231120,151100,176658800,3695,3695,3695,3695,27
|
|
20231120,151000,176559035,3700,3700,3700,3700,0
|
|
20231120,150900,176559035,3700,3700,3700,3700,0
|
|
20231120,150800,176559035,3700,3700,3700,3700,0
|
|
20231120,150700,176559035,3700,3700,3700,3700,0
|
|
20231120,150600,176559035,3700,3700,3700,3700,73
|
|
20231120,150500,176288935,3690,3700,3700,3690,370
|
|
20231120,150400,174920935,3700,3690,3700,3690,2
|
|
20231120,150300,174913545,3700,3700,3700,3700,0
|
|
20231120,150200,174913545,3700,3700,3700,3700,1
|
|
20231120,150100,174909845,3700,3700,3700,3690,318
|
|
20231120,150000,173736405,3695,3695,3695,3695,258
|
|
20231120,145900,172783095,3695,3695,3695,3695,790
|
|
20231120,145800,169864045,3695,3695,3695,3695,0
|
|
20231120,145700,169864045,3695,3695,3695,3695,720
|
|
20231120,145600,167203645,3695,3695,3695,3695,515
|
|
20231120,145500,165300720,3695,3695,3695,3695,711
|
|
20231120,145400,162673575,3695,3695,3695,3695,0
|
|
20231120,145300,162673575,3695,3695,3695,3695,6
|
|
20231120,145200,162651405,3695,3690,3695,3690,2
|
|
20231120,145100,162644020,3695,3695,3695,3695,0
|
|
20231120,145000,162644020,3695,3695,3695,3695,40
|
|
20231120,144900,162496220,3690,3695,3695,3690,113
|
|
20231120,144800,162078710,3695,3695,3695,3695,20
|
|
20231120,144700,162004810,3695,3695,3695,3695,0
|
|
20231120,144600,162004810,3695,3695,3695,3695,0
|
|
20231120,144500,162004810,3695,3695,3695,3695,30
|
|
20231120,144400,161893960,3695,3695,3695,3695,0
|
|
20231120,144300,161893960,3695,3695,3695,3695,0
|
|
20231120,144200,161893960,3695,3695,3695,3695,10
|
|
20231120,144100,161857010,3695,3695,3695,3695,0
|
|
20231120,144000,161857010,3695,3690,3695,3690,1075
|
|
20231120,143900,157890000,3690,3695,3695,3690,90
|
|
20231120,143800,157557875,3695,3690,3695,3690,159
|
|
20231120,143700,156970870,3695,3695,3695,3695,0
|
|
20231120,143600,156970870,3695,3695,3695,3695,5
|
|
20231120,143500,156952395,3695,3695,3695,3695,46
|
|
20231120,143400,156782425,3695,3695,3695,3695,0
|
|
20231120,143300,156782425,3695,3695,3695,3695,2
|
|
20231120,143200,156775035,3690,3690,3690,3690,0
|
|
20231120,143100,156775035,3690,3690,3690,3690,0
|
|
20231120,143000,156775035,3690,3690,3690,3690,1112
|
|
20231120,142900,152671755,3685,3685,3685,3685,400
|
|
20231120,142800,151197755,3690,3690,3690,3690,27
|
|
20231120,142700,151098125,3690,3690,3690,3690,0
|
|
20231120,142600,151098125,3690,3690,3690,3690,0
|
|
20231120,142500,151098125,3690,3690,3690,3690,30
|
|
20231120,142400,150987425,3690,3690,3690,3690,11
|
|
20231120,142300,150946835,3690,3690,3690,3690,0
|
|
20231120,142200,150946835,3690,3690,3690,3690,0
|
|
20231120,142100,150946835,3690,3690,3690,3690,27
|
|
20231120,142000,150847205,3685,3690,3690,3685,37
|
|
20231120,141900,150710705,3690,3690,3690,3690,4
|
|
20231120,141800,150695945,3690,3690,3690,3690,0
|
|
20231120,141700,150695945,3690,3690,3690,3690,0
|
|
20231120,141600,150695945,3690,3690,3690,3690,0
|
|
20231120,141500,150695945,3690,3690,3690,3690,37
|
|
20231120,141400,150559415,3690,3690,3690,3690,110
|
|
20231120,141300,150153515,3690,3690,3690,3690,0
|
|
20231120,141200,150153515,3690,3690,3690,3690,0
|
|
20231120,141100,150153515,3690,3690,3690,3690,0
|
|
20231120,141000,150153515,3690,3690,3690,3690,106
|
|
20231120,140900,149762375,3690,3690,3690,3690,0
|
|
20231120,140800,149762375,3690,3690,3690,3690,0
|
|
20231120,140700,149762375,3690,3690,3690,3690,6
|
|
20231120,140600,149740235,3690,3690,3690,3690,90
|
|
20231120,140500,149408135,3690,3690,3690,3690,32
|
|
20231120,140400,149290055,3690,3690,3690,3690,0
|
|
20231120,140300,149290055,3690,3690,3690,3690,11
|
|
20231120,140200,149249465,3690,3690,3690,3690,150
|
|
20231120,140100,148695965,3690,3695,3695,3690,707
|
|
20231120,140000,146085785,3695,3695,3695,3695,0
|
|
20231120,135900,146085785,3695,3695,3695,3695,5
|
|
20231120,135800,146067310,3695,3695,3695,3695,0
|
|
20231120,135700,146067310,3695,3695,3695,3695,1
|
|
20231120,135600,146063615,3695,3695,3695,3695,239
|
|
20231120,135500,145180510,3690,3690,3690,3690,0
|
|
20231120,135400,145180510,3690,3690,3690,3690,750
|
|
20231120,135300,142413010,3690,3690,3690,3690,1
|
|
20231120,135200,142409320,3690,3690,3690,3690,2
|
|
20231120,135100,142401940,3695,3695,3695,3695,0
|
|
20231120,135000,142401940,3695,3695,3695,3695,0
|
|
20231120,134900,142401940,3695,3695,3695,3695,1
|
|
20231120,134800,142398245,3690,3690,3690,3690,6
|
|
20231120,134700,142376105,3695,3695,3695,3695,2
|
|
20231120,134600,142368715,3695,3695,3695,3695,0
|
|
20231120,134500,142368715,3695,3695,3695,3695,12
|
|
20231120,134400,142324375,3695,3695,3695,3695,6
|
|
20231120,134300,142302205,3690,3690,3690,3690,0
|
|
20231120,134200,142302205,3690,3690,3690,3690,1
|
|
20231120,134100,142298515,3695,3695,3695,3695,1
|
|
20231120,134000,142294820,3695,3695,3695,3695,26
|
|
20231120,133900,142198750,3690,3690,3690,3690,0
|
|
20231120,133800,142198750,3690,3690,3690,3690,0
|
|
20231120,133700,142198750,3690,3690,3695,3690,2065
|
|
20231120,133600,134574295,3690,3690,3690,3690,0
|
|
20231120,133500,134574295,3690,3690,3690,3690,0
|
|
20231120,133400,134574295,3690,3690,3690,3690,0
|
|
20231120,133300,134574295,3690,3690,3690,3690,5
|
|
20231120,133200,134555845,3690,3690,3690,3690,0
|
|
20231120,133100,134555845,3690,3690,3690,3690,28
|
|
20231120,133000,134452525,3690,3690,3690,3690,0
|
|
20231120,132900,134452525,3690,3690,3690,3690,2
|
|
20231120,132800,134445145,3685,3685,3685,3685,15
|
|
20231120,132700,134389870,3690,3690,3690,3690,11
|
|
20231120,132600,134349280,3690,3690,3690,3690,0
|
|
20231120,132500,134349280,3690,3690,3690,3690,0
|
|
20231120,132400,134349280,3690,3685,3690,3685,32
|
|
20231120,132300,134231355,3690,3690,3690,3690,12
|
|
20231120,132200,134187075,3690,3690,3690,3690,0
|
|
20231120,132100,134187075,3690,3690,3690,3690,6
|
|
20231120,132000,134164935,3690,3690,3690,3690,5
|
|
20231120,131900,134146485,3690,3690,3690,3690,0
|
|
20231120,131800,134146485,3690,3690,3690,3690,922
|
|
20231120,131700,130744305,3690,3690,3690,3690,0
|
|
20231120,131600,130744305,3690,3690,3690,3690,67
|
|
20231120,131500,130497075,3690,3690,3690,3690,87
|
|
20231120,131400,130176045,3690,3690,3690,3690,5
|
|
20231120,131300,130157595,3685,3685,3685,3685,18
|
|
20231120,131200,130091265,3685,3685,3685,3685,1
|
|
20231120,131100,130087580,3685,3685,3685,3685,1
|
|
20231120,131000,130083895,3690,3690,3690,3690,102
|
|
20231120,130900,129707515,3685,3685,3685,3685,0
|
|
20231120,130800,129707515,3685,3685,3685,3685,0
|
|
20231120,130700,129707515,3685,3685,3685,3685,0
|
|
20231120,130600,129707515,3685,3685,3685,3685,49
|
|
20231120,130500,129526950,3680,3680,3680,3680,0
|
|
20231120,130400,129526950,3680,3680,3680,3680,0
|
|
20231120,130300,129526950,3680,3680,3680,3680,0
|
|
20231120,130200,129526950,3680,3680,3680,3680,100
|
|
20231120,130100,129158950,3690,3690,3690,3690,1
|
|
20231120,130000,129155260,3690,3680,3690,3680,41
|
|
20231120,125900,129004230,3680,3680,3680,3680,0
|
|
20231120,125800,129004230,3680,3680,3680,3680,60
|
|
20231120,125700,128783430,3680,3680,3680,3680,0
|
|
20231120,125600,128783430,3680,3680,3680,3680,0
|
|
20231120,125500,128783430,3680,3685,3685,3680,976
|
|
20231120,125400,125190920,3685,3685,3685,3685,785
|
|
20231120,125300,122298195,3690,3690,3690,3690,27
|
|
20231120,125200,122198565,3690,3690,3690,3690,5
|
|
20231120,125100,122180115,3690,3690,3690,3690,0
|
|
20231120,125000,122180115,3690,3690,3690,3690,0
|
|
20231120,124900,122180115,3690,3690,3690,3690,0
|
|
20231120,124800,122180115,3690,3690,3690,3690,21
|
|
20231120,124700,122102625,3690,3690,3690,3690,0
|
|
20231120,124600,122102625,3690,3690,3690,3690,0
|
|
20231120,124500,122102625,3690,3685,3690,3685,107
|
|
20231120,124400,121708300,3680,3680,3680,3680,0
|
|
20231120,124300,121708300,3680,3680,3680,3680,0
|
|
20231120,124200,121708300,3680,3680,3680,3680,15
|
|
20231120,124100,121653100,3685,3685,3685,3685,0
|
|
20231120,124000,121653100,3685,3685,3685,3685,51
|
|
20231120,123900,121465165,3685,3685,3685,3685,16
|
|
20231120,123800,121406205,3690,3690,3690,3690,0
|
|
20231120,123700,121406205,3690,3690,3690,3690,0
|
|
20231120,123600,121406205,3690,3690,3690,3690,520
|
|
20231120,123500,119487405,3690,3690,3690,3690,0
|
|
20231120,123400,119487405,3690,3690,3690,3690,7
|
|
20231120,123300,119461575,3690,3690,3690,3690,0
|
|
20231120,123200,119461575,3690,3690,3690,3690,100
|
|
20231120,123100,119092575,3690,3690,3690,3690,104
|
|
20231120,123000,118708815,3690,3690,3690,3690,17
|
|
20231120,122900,118646085,3690,3690,3690,3690,0
|
|
20231120,122800,118646085,3690,3690,3690,3690,0
|
|
20231120,122700,118646085,3690,3690,3690,3690,4
|
|
20231120,122600,118631325,3690,3690,3690,3690,0
|
|
20231120,122500,118631325,3690,3685,3690,3685,520
|
|
20231120,122400,116714855,3685,3680,3690,3680,214
|
|
20231120,122300,115926270,3690,3690,3690,3690,203
|
|
20231120,122200,115177200,3690,3690,3690,3690,0
|
|
20231120,122100,115177200,3690,3690,3690,3690,0
|
|
20231120,122000,115177200,3690,3690,3690,3690,4
|
|
20231120,121900,115162440,3690,3690,3690,3690,0
|
|
20231120,121800,115162440,3690,3690,3690,3690,0
|
|
20231120,121700,115162440,3690,3685,3690,3685,1022
|
|
20231120,121600,111395895,3680,3685,3685,3680,630
|
|
20231120,121500,109076910,3685,3685,3685,3685,6
|
|
20231120,121400,109054800,3685,3685,3685,3685,0
|
|
20231120,121300,109054800,3685,3685,3685,3685,1681
|
|
20231120,121200,102860315,3685,3685,3685,3685,11
|
|
20231120,121100,102819780,3685,3685,3685,3685,6
|
|
20231120,121000,102797670,3685,3685,3685,3685,180
|
|
20231120,120900,102134370,3685,3685,3685,3685,117
|
|
20231120,120800,101703225,3685,3685,3685,3685,654
|
|
20231120,120700,99293235,3690,3690,3690,3690,0
|
|
20231120,120600,99293235,3690,3690,3690,3690,0
|
|
20231120,120500,99293235,3690,3690,3690,3690,0
|
|
20231120,120400,99293235,3690,3690,3690,3690,0
|
|
20231120,120300,99293235,3690,3685,3690,3685,106
|
|
20231120,120200,98902430,3680,3690,3690,3680,353
|
|
20231120,120100,97601110,3690,3690,3690,3690,5
|
|
20231120,120000,97582660,3690,3690,3690,3690,6
|
|
20231120,115900,97560520,3685,3685,3685,3685,0
|
|
20231120,115800,97560520,3685,3685,3685,3685,0
|
|
20231120,115700,97560520,3685,3685,3685,3685,0
|
|
20231120,115600,97560520,3685,3685,3685,3685,0
|
|
20231120,115500,97560520,3685,3685,3685,3685,0
|
|
20231120,115400,97560520,3685,3685,3685,3685,1
|
|
20231120,115300,97556835,3685,3685,3685,3685,0
|
|
20231120,115200,97556835,3685,3685,3685,3685,59
|
|
20231120,115100,97339420,3685,3685,3685,3685,0
|
|
20231120,115000,97339420,3685,3685,3685,3685,0
|
|
20231120,114900,97339420,3685,3685,3685,3685,4
|
|
20231120,114800,97324680,3690,3685,3690,3680,42
|
|
20231120,114700,97169900,3685,3685,3685,3685,0
|
|
20231120,114600,97169900,3685,3685,3685,3685,0
|
|
20231120,114500,97169900,3685,3685,3685,3685,6
|
|
20231120,114400,97147790,3685,3685,3685,3685,10
|
|
20231120,114300,97110940,3690,3690,3690,3690,0
|
|
20231120,114200,97110940,3690,3690,3690,3690,0
|
|
20231120,114100,97110940,3690,3690,3690,3690,44
|
|
20231120,114000,96948580,3690,3685,3690,3680,1823
|
|
20231120,113900,90238040,3690,3690,3690,3690,1102
|
|
20231120,113800,86171660,3685,3685,3685,3685,58
|
|
20231120,113700,85957930,3685,3685,3685,3685,0
|
|
20231120,113600,85957930,3685,3685,3685,3685,5
|
|
20231120,113500,85939505,3690,3690,3690,3685,27
|
|
20231120,113400,85839885,3690,3685,3690,3685,38
|
|
20231120,113300,85699715,3685,3685,3685,3685,10
|
|
20231120,113200,85662865,3685,3685,3685,3685,272
|
|
20231120,113100,84660545,3685,3685,3685,3685,0
|
|
20231120,113000,84660545,3685,3685,3685,3685,0
|
|
20231120,112900,84660545,3685,3685,3685,3685,1
|
|
20231120,112800,84656860,3685,3685,3685,3685,1
|
|
20231120,112700,84653175,3685,3685,3685,3685,30
|
|
20231120,112600,84542625,3685,3685,3685,3685,0
|
|
20231120,112500,84542625,3685,3685,3685,3685,0
|
|
20231120,112400,84542625,3685,3685,3685,3685,0
|
|
20231120,112300,84542625,3685,3685,3685,3685,0
|
|
20231120,112200,84542625,3685,3685,3685,3685,1
|
|
20231120,112100,84538940,3685,3685,3685,3685,0
|
|
20231120,112000,84538940,3685,3685,3685,3685,0
|
|
20231120,111900,84538940,3685,3685,3685,3685,2
|
|
20231120,111800,84531570,3685,3685,3685,3685,8
|
|
20231120,111700,84502090,3685,3685,3685,3685,5
|
|
20231120,111600,84483665,3685,3685,3685,3685,0
|
|
20231120,111500,84483665,3685,3685,3685,3685,155
|
|
20231120,111400,83912490,3685,3685,3685,3685,167
|
|
20231120,111300,83297095,3680,3685,3685,3680,351
|
|
20231120,111200,82003725,3685,3685,3685,3685,7
|
|
20231120,111100,81977930,3690,3685,3690,3685,7
|
|
20231120,111000,81952130,3690,3685,3690,3685,181
|
|
20231120,110900,81284245,3685,3685,3685,3685,0
|
|
20231120,110800,81284245,3685,3685,3685,3685,3
|
|
20231120,110700,81273190,3685,3685,3685,3685,0
|
|
20231120,110600,81273190,3685,3685,3685,3685,243
|
|
20231120,110500,80377735,3690,3690,3690,3690,0
|
|
20231120,110400,80377735,3690,3690,3690,3690,0
|
|
20231120,110300,80377735,3690,3690,3690,3690,100
|
|
20231120,110200,80008735,3685,3685,3685,3685,261
|
|
20231120,110100,79046950,3690,3685,3690,3685,12
|
|
20231120,110000,79002680,3690,3690,3690,3690,0
|
|
20231120,105900,79002680,3690,3690,3690,3690,0
|
|
20231120,105800,79002680,3690,3690,3690,3690,86
|
|
20231120,105700,78685340,3690,3690,3690,3690,12
|
|
20231120,105600,78641060,3690,3690,3690,3680,102
|
|
20231120,105500,78264690,3685,3685,3685,3685,936
|
|
20231120,105400,74815530,3685,3685,3685,3685,526
|
|
20231120,105300,72877220,3680,3680,3680,3680,0
|
|
20231120,105200,72877220,3680,3680,3680,3680,150
|
|
20231120,105100,72325220,3685,3685,3685,3685,4
|
|
20231120,105000,72310480,3685,3685,3685,3685,0
|
|
20231120,104900,72310480,3685,3685,3685,3685,100
|
|
20231120,104800,71941980,3685,3685,3685,3685,447
|
|
20231120,104700,70294785,3685,3685,3685,3685,5
|
|
20231120,104600,70276360,3685,3685,3685,3685,6
|
|
20231120,104500,70254250,3685,3685,3685,3685,1
|
|
20231120,104400,70250565,3685,3680,3685,3680,13
|
|
20231120,104300,70202720,3685,3680,3685,3680,18
|
|
20231120,104200,70136445,3685,3685,3685,3685,110
|
|
20231120,104100,69731095,3685,3685,3685,3685,5
|
|
20231120,104000,69712670,3685,3680,3685,3680,25
|
|
20231120,103900,69620550,3685,3680,3685,3680,18
|
|
20231120,103800,69554280,3680,3680,3680,3680,0
|
|
20231120,103700,69554280,3680,3680,3680,3680,28
|
|
20231120,103600,69451240,3680,3680,3680,3680,27
|
|
20231120,103500,69351880,3685,3680,3685,3680,6
|
|
20231120,103400,69329775,3685,3665,3685,3665,2728
|
|
20231120,103300,59294730,3670,3670,3670,3670,177
|
|
20231120,103200,58645140,3670,3670,3670,3670,0
|
|
20231120,103100,58645140,3670,3670,3670,3670,0
|
|
20231120,103000,58645140,3670,3670,3670,3670,5
|
|
20231120,102900,58626790,3675,3675,3675,3675,263
|
|
20231120,102800,57660265,3675,3675,3675,3675,0
|
|
20231120,102700,57660265,3675,3675,3675,3675,6
|
|
20231120,102600,57638215,3675,3675,3675,3675,0
|
|
20231120,102500,57638215,3675,3675,3675,3675,0
|
|
20231120,102400,57638215,3675,3675,3675,3675,6
|
|
20231120,102300,57616165,3670,3670,3670,3670,85
|
|
20231120,102200,57304215,3670,3670,3670,3670,4
|
|
20231120,102100,57289535,3670,3670,3670,3670,370
|
|
20231120,102000,55931635,3660,3660,3660,3660,160
|
|
20231120,101900,55346035,3665,3665,3665,3665,11
|
|
20231120,101800,55305720,3665,3665,3665,3665,0
|
|
20231120,101700,55305720,3665,3665,3665,3665,0
|
|
20231120,101600,55305720,3665,3665,3665,3665,7
|
|
20231120,101500,55280065,3670,3670,3670,3670,6
|
|
20231120,101400,55258045,3670,3670,3670,3670,203
|
|
20231120,101300,54513035,3675,3675,3675,3675,6
|
|
20231120,101200,54490985,3670,3670,3670,3670,7
|
|
20231120,101100,54465295,3670,3670,3670,3670,8
|
|
20231120,101000,54435935,3675,3670,3675,3670,199
|
|
20231120,100900,53705465,3670,3670,3675,3670,18
|
|
20231120,100800,53639335,3670,3670,3670,3670,0
|
|
20231120,100700,53639335,3670,3670,3670,3670,103
|
|
20231120,100600,53261325,3670,3670,3670,3670,100
|
|
20231120,100500,52894325,3670,3670,3670,3670,3
|
|
20231120,100400,52883315,3670,3670,3670,3670,14
|
|
20231120,100300,52831935,3670,3670,3670,3670,0
|
|
20231120,100200,52831935,3670,3670,3670,3670,390
|
|
20231120,100100,51400635,3665,3665,3665,3665,12
|
|
20231120,100000,51356655,3665,3665,3670,3665,310
|
|
20231120,095900,50219015,3665,3665,3665,3665,20
|
|
20231120,095800,50145715,3665,3665,3665,3665,19
|
|
20231120,095700,50076080,3670,3670,3670,3670,536
|
|
20231120,095600,48108960,3665,3665,3665,3665,1
|
|
20231120,095500,48105295,3665,3665,3665,3665,2
|
|
20231120,095400,48097965,3670,3665,3670,3665,59
|
|
20231120,095300,47881725,3665,3665,3665,3665,8
|
|
20231120,095200,47852405,3665,3670,3670,3665,1576
|
|
20231120,095100,42068830,3665,3665,3665,3665,303
|
|
20231120,095000,40958335,3670,3670,3670,3670,0
|
|
20231120,094900,40958335,3670,3670,3670,3670,0
|
|
20231120,094800,40958335,3670,3660,3670,3660,17
|
|
20231120,094700,40896065,3665,3665,3665,3665,0
|
|
20231120,094600,40896065,3665,3665,3665,3665,216
|
|
20231120,094500,40104425,3665,3670,3670,3665,9
|
|
20231120,094400,40071410,3670,3670,3670,3670,0
|
|
20231120,094300,40071410,3670,3670,3670,3670,0
|
|
20231120,094200,40071410,3670,3670,3670,3670,15
|
|
20231120,094100,40016360,3670,3670,3670,3670,0
|
|
20231120,094000,40016360,3670,3670,3670,3670,0
|
|
20231120,093900,40016360,3670,3670,3670,3670,194
|
|
20231120,093800,39304380,3670,3670,3670,3670,650
|
|
20231120,093700,36918880,3665,3665,3665,3665,12
|
|
20231120,093600,36874900,3665,3670,3670,3655,925
|
|
20231120,093500,33494000,3670,3670,3670,3670,45
|
|
20231120,093400,33328850,3675,3675,3675,3675,1
|
|
20231120,093300,33325175,3675,3675,3675,3675,1
|
|
20231120,093200,33321500,3670,3670,3670,3670,3
|
|
20231120,093100,33310490,3670,3670,3670,3670,9
|
|
20231120,093000,33277460,3670,3670,3675,3670,3351
|
|
20231120,092900,20977915,3670,3670,3670,3670,665
|
|
20231120,092800,18537365,3670,3670,3670,3670,400
|
|
20231120,092700,17069365,3670,3660,3670,3660,980
|
|
20231120,092600,13472935,3660,3660,3660,3660,0
|
|
20231120,092500,13472935,3660,3660,3660,3660,0
|
|
20231120,092400,13472935,3660,3665,3670,3655,76
|
|
20231120,092300,13194735,3665,3660,3665,3660,608
|
|
20231120,092200,10967930,3655,3655,3655,3655,300
|
|
20231120,092100,9871430,3655,3655,3655,3655,609
|
|
20231120,092000,7645535,3650,3650,3650,3650,16
|
|
20231120,091900,7587135,3650,3650,3650,3650,155
|
|
20231120,091800,7021385,3645,3640,3645,3640,99
|
|
20231120,091700,6660605,3640,3640,3640,3640,0
|
|
20231120,091600,6660605,3640,3640,3640,3640,0
|
|
20231120,091500,6660605,3640,3640,3640,3640,0
|
|
20231120,091400,6660605,3640,3650,3650,3640,277
|
|
20231120,091300,5651130,3645,3645,3645,3645,72
|
|
20231120,091200,5388690,3650,3650,3650,3650,150
|
|
20231120,091100,4841190,3645,3645,3645,3645,1
|
|
20231120,091000,4837545,3650,3650,3650,3650,15
|
|
20231120,090900,4782795,3650,3650,3650,3650,1
|
|
20231120,090800,4779145,3650,3650,3650,3650,1
|
|
20231120,090700,4775495,3645,3645,3645,3645,1
|
|
20231120,090600,4771850,3645,3645,3645,3645,16
|
|
20231120,090500,4713530,3645,3645,3645,3645,15
|
|
20231120,090400,4658855,3645,3645,3645,3645,9
|
|
20231120,090300,4626050,3645,3640,3645,3640,150
|
|
20231120,090200,4079350,3645,3595,3645,3595,746
|
|
20231120,090100,1371465,3595,3600,3600,3595,250
|
|
20231120,090000,472550,3635,3635,3635,3635,130
|