637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,193400,382210320,3785,3785,3785,3785,2040
|
|
20231121,193300,382210320,3785,3785,3785,3785,0
|
|
20231121,193200,382210320,3785,3785,3785,3785,0
|
|
20231121,193100,382210320,3785,3785,3785,3785,0
|
|
20231121,193000,382210320,3785,3785,3785,3785,0
|
|
20231121,192900,382210320,3785,3785,3785,3785,0
|
|
20231121,192800,382210320,3785,3785,3785,3785,0
|
|
20231121,192700,382210320,3785,3785,3785,3785,0
|
|
20231121,192600,382210320,3785,3785,3785,3785,0
|
|
20231121,192500,382210320,3785,3785,3785,3785,0
|
|
20231121,192400,382210320,3785,3785,3785,3785,0
|
|
20231121,192300,382210320,3785,3785,3785,3785,0
|
|
20231121,192200,382210320,3785,3785,3785,3785,0
|
|
20231121,192100,382210320,3785,3785,3785,3785,0
|
|
20231121,192000,382210320,3785,3785,3785,3785,0
|
|
20231121,191900,382210320,3785,3785,3785,3785,0
|
|
20231121,191800,382210320,3785,3785,3785,3785,0
|
|
20231121,191700,382210320,3785,3785,3785,3785,0
|
|
20231121,191600,382210320,3785,3785,3785,3785,0
|
|
20231121,191500,382210320,3785,3785,3785,3785,0
|
|
20231121,191400,382210320,3785,3785,3785,3785,0
|
|
20231121,191300,382210320,3785,3785,3785,3785,0
|
|
20231121,191200,382210320,3785,3785,3785,3785,0
|
|
20231121,191100,382210320,3785,3785,3785,3785,0
|
|
20231121,191000,382210320,3785,3785,3785,3785,0
|
|
20231121,190900,382210320,3785,3785,3785,3785,0
|
|
20231121,190800,382210320,3785,3785,3785,3785,0
|
|
20231121,190700,382210320,3785,3785,3785,3785,0
|
|
20231121,190600,382210320,3785,3785,3785,3785,0
|
|
20231121,190500,382210320,3785,3785,3785,3785,0
|
|
20231121,190400,382210320,3785,3785,3785,3785,2040
|
|
20231121,190300,382210320,3785,3785,3785,3785,0
|
|
20231121,190200,382210320,3785,3785,3785,3785,0
|
|
20231121,190100,382210320,3785,3785,3785,3785,0
|
|
20231121,190000,382210320,3785,3785,3785,3785,0
|
|
20231121,185900,382210320,3785,3785,3785,3785,0
|
|
20231121,185800,382210320,3785,3785,3785,3785,0
|
|
20231121,185700,382210320,3785,3785,3785,3785,0
|
|
20231121,185600,382210320,3785,3785,3785,3785,0
|
|
20231121,185500,382210320,3785,3785,3785,3785,0
|
|
20231121,185400,382210320,3785,3785,3785,3785,0
|
|
20231121,185300,382210320,3785,3785,3785,3785,0
|
|
20231121,185200,382210320,3785,3785,3785,3785,0
|
|
20231121,185100,382210320,3785,3785,3785,3785,0
|
|
20231121,185000,382210320,3785,3785,3785,3785,0
|
|
20231121,184900,382210320,3785,3785,3785,3785,0
|
|
20231121,184800,382210320,3785,3785,3785,3785,0
|
|
20231121,184700,382210320,3785,3785,3785,3785,0
|
|
20231121,184600,382210320,3785,3785,3785,3785,0
|
|
20231121,184500,382210320,3785,3785,3785,3785,0
|
|
20231121,184400,382210320,3785,3785,3785,3785,0
|
|
20231121,184300,382210320,3785,3785,3785,3785,0
|
|
20231121,184200,382210320,3785,3785,3785,3785,0
|
|
20231121,184100,382210320,3785,3785,3785,3785,0
|
|
20231121,184000,382210320,3785,3785,3785,3785,0
|
|
20231121,183900,382210320,3785,3785,3785,3785,0
|
|
20231121,183800,382210320,3785,3785,3785,3785,0
|
|
20231121,183700,382210320,3785,3785,3785,3785,0
|
|
20231121,183600,382210320,3785,3785,3785,3785,0
|
|
20231121,183500,382210320,3785,3785,3785,3785,0
|
|
20231121,183400,382210320,3785,3785,3785,3785,2040
|
|
20231121,183300,382210320,3785,3785,3785,3785,0
|
|
20231121,183200,382210320,3785,3785,3785,3785,0
|
|
20231121,183100,382210320,3785,3785,3785,3785,0
|
|
20231121,183000,382210320,3785,3785,3785,3785,0
|
|
20231121,182900,382210320,3785,3785,3785,3785,0
|
|
20231121,182800,382210320,3785,3785,3785,3785,0
|
|
20231121,182700,382210320,3785,3785,3785,3785,0
|
|
20231121,182600,382210320,3785,3785,3785,3785,0
|
|
20231121,182500,382210320,3785,3785,3785,3785,0
|
|
20231121,182400,382210320,3785,3785,3785,3785,0
|
|
20231121,182300,382210320,3785,3785,3785,3785,0
|
|
20231121,182200,382210320,3785,3785,3785,3785,0
|
|
20231121,182100,382210320,3785,3785,3785,3785,0
|
|
20231121,182000,382210320,3785,3785,3785,3785,0
|
|
20231121,181900,382210320,3785,3785,3785,3785,0
|
|
20231121,181800,382210320,3785,3785,3785,3785,0
|
|
20231121,181700,382210320,3785,3785,3785,3785,0
|
|
20231121,181600,382210320,3785,3785,3785,3785,0
|
|
20231121,181500,382210320,3785,3785,3785,3785,0
|
|
20231121,181400,382210320,3785,3785,3785,3785,0
|
|
20231121,181300,382210320,3785,3785,3785,3785,0
|
|
20231121,181200,382210320,3785,3785,3785,3785,0
|
|
20231121,181100,382210320,3785,3785,3785,3785,0
|
|
20231121,181000,382210320,3785,3785,3785,3785,0
|
|
20231121,180900,382210320,3785,3785,3785,3785,0
|
|
20231121,180800,382210320,3785,3785,3785,3785,0
|
|
20231121,180700,382210320,3785,3785,3785,3785,0
|
|
20231121,180600,382210320,3785,3785,3785,3785,0
|
|
20231121,180500,382210320,3785,3785,3785,3785,0
|
|
20231121,180400,382210320,3785,3785,3785,3785,2040
|
|
20231121,180300,382210320,3785,3785,3785,3785,0
|
|
20231121,180200,382210320,3785,3785,3785,3785,0
|
|
20231121,180100,382210320,3785,3785,3785,3785,0
|
|
20231121,180000,382210320,3785,3785,3785,3785,0
|
|
20231121,175900,382210320,3785,3785,3785,3785,0
|
|
20231121,175800,382210320,3785,3785,3785,3785,0
|
|
20231121,175700,382210320,3785,3785,3785,3785,0
|
|
20231121,175600,382210320,3785,3785,3785,3785,0
|
|
20231121,175500,382210320,3785,3785,3785,3785,0
|
|
20231121,175400,382210320,3785,3785,3785,3785,0
|
|
20231121,175300,382210320,3785,3785,3785,3785,0
|
|
20231121,175200,382210320,3785,3785,3785,3785,0
|
|
20231121,175100,382210320,3785,3785,3785,3785,0
|
|
20231121,175000,382210320,3785,3785,3785,3785,0
|
|
20231121,174900,382210320,3785,3785,3785,3785,0
|
|
20231121,174800,382210320,3785,3785,3785,3785,0
|
|
20231121,174700,382210320,3785,3785,3785,3785,0
|
|
20231121,174600,382210320,3785,3785,3785,3785,0
|
|
20231121,174500,382210320,3785,3785,3785,3785,0
|
|
20231121,174400,382210320,3785,3785,3785,3785,0
|
|
20231121,174300,382210320,3785,3785,3785,3785,0
|
|
20231121,174200,382210320,3785,3785,3785,3785,0
|
|
20231121,174100,382210320,3785,3785,3785,3785,0
|
|
20231121,174000,382210320,3785,3785,3785,3785,0
|
|
20231121,173900,382210320,3785,3785,3785,3785,0
|
|
20231121,173800,382210320,3785,3785,3785,3785,0
|
|
20231121,173700,382210320,3785,3785,3785,3785,0
|
|
20231121,173600,382210320,3785,3785,3785,3785,0
|
|
20231121,173500,382210320,3785,3785,3785,3785,0
|
|
20231121,173400,382210320,3785,3785,3785,3785,2040
|
|
20231121,173300,382210320,3785,3785,3785,3785,0
|
|
20231121,173200,382210320,3785,3785,3785,3785,0
|
|
20231121,173100,382210320,3785,3785,3785,3785,0
|
|
20231121,173000,382210320,3785,3785,3785,3785,0
|
|
20231121,172900,382210320,3785,3785,3785,3785,0
|
|
20231121,172800,382210320,3785,3785,3785,3785,0
|
|
20231121,172700,382210320,3785,3785,3785,3785,0
|
|
20231121,172600,382210320,3785,3785,3785,3785,0
|
|
20231121,172500,382210320,3785,3785,3785,3785,0
|
|
20231121,172400,382210320,3785,3785,3785,3785,0
|
|
20231121,172300,382210320,3785,3785,3785,3785,0
|
|
20231121,172200,382210320,3785,3785,3785,3785,0
|
|
20231121,172100,382210320,3785,3785,3785,3785,0
|
|
20231121,172000,382210320,3785,3785,3785,3785,0
|
|
20231121,171900,382210320,3785,3785,3785,3785,0
|
|
20231121,171800,382210320,3785,3785,3785,3785,0
|
|
20231121,171700,382210320,3785,3785,3785,3785,0
|
|
20231121,171600,382210320,3785,3785,3785,3785,0
|
|
20231121,171500,382210320,3785,3785,3785,3785,0
|
|
20231121,171400,382210320,3785,3785,3785,3785,0
|
|
20231121,171300,382210320,3785,3785,3785,3785,0
|
|
20231121,171200,382210320,3785,3785,3785,3785,0
|
|
20231121,171100,382210320,3785,3785,3785,3785,0
|
|
20231121,171000,382210320,3785,3785,3785,3785,0
|
|
20231121,170900,382210320,3785,3785,3785,3785,0
|
|
20231121,170800,382210320,3785,3785,3785,3785,0
|
|
20231121,170700,382210320,3785,3785,3785,3785,0
|
|
20231121,170600,382210320,3785,3785,3785,3785,0
|
|
20231121,170500,382210320,3785,3785,3785,3785,0
|
|
20231121,170400,382210320,3785,3785,3785,3785,2040
|
|
20231121,170300,382210320,3785,3785,3785,3785,0
|
|
20231121,170200,382210320,3785,3785,3785,3785,0
|
|
20231121,170100,382210320,3785,3785,3785,3785,0
|
|
20231121,170000,382210320,3785,3785,3785,3785,0
|
|
20231121,165900,382210320,3785,3785,3785,3785,0
|
|
20231121,165800,382210320,3785,3785,3785,3785,0
|
|
20231121,165700,382210320,3785,3785,3785,3785,0
|
|
20231121,165600,382210320,3785,3785,3785,3785,0
|
|
20231121,165500,382210320,3785,3785,3785,3785,0
|
|
20231121,165400,382210320,3785,3785,3785,3785,0
|
|
20231121,165300,382210320,3785,3785,3785,3785,0
|
|
20231121,165200,382210320,3785,3785,3785,3785,0
|
|
20231121,165100,382210320,3785,3785,3785,3785,0
|
|
20231121,165000,382210320,3785,3785,3785,3785,0
|
|
20231121,164900,382210320,3785,3785,3785,3785,0
|
|
20231121,164800,382210320,3785,3785,3785,3785,0
|
|
20231121,164700,382210320,3785,3785,3785,3785,0
|
|
20231121,164600,382210320,3785,3785,3785,3785,0
|
|
20231121,164500,382210320,3785,3785,3785,3785,0
|
|
20231121,164400,382210320,3785,3785,3785,3785,0
|
|
20231121,164300,382210320,3785,3785,3785,3785,0
|
|
20231121,164200,382210320,3785,3785,3785,3785,0
|
|
20231121,164100,382210320,3785,3785,3785,3785,0
|
|
20231121,164000,382210320,3785,3785,3785,3785,0
|
|
20231121,163900,382210320,3785,3785,3785,3785,0
|
|
20231121,163800,382210320,3785,3785,3785,3785,0
|
|
20231121,163700,382210320,3785,3785,3785,3785,0
|
|
20231121,163600,382210320,3785,3785,3785,3785,0
|
|
20231121,163500,382210320,3785,3785,3785,3785,0
|
|
20231121,163400,382210320,3785,3785,3785,3785,2040
|
|
20231121,163300,382210320,3785,3785,3785,3785,0
|
|
20231121,163200,382210320,3785,3785,3785,3785,0
|
|
20231121,163100,382210320,3785,3785,3785,3785,0
|
|
20231121,163000,382210320,3785,3785,3785,3785,0
|
|
20231121,162900,382210320,3785,3785,3785,3785,0
|
|
20231121,162800,382210320,3785,3785,3785,3785,0
|
|
20231121,162700,382210320,3785,3785,3785,3785,0
|
|
20231121,162600,382210320,3785,3785,3785,3785,0
|
|
20231121,162500,382210320,3785,3785,3785,3785,0
|
|
20231121,162400,382210320,3785,3785,3785,3785,0
|
|
20231121,162300,382210320,3785,3785,3785,3785,0
|
|
20231121,162200,382210320,3785,3785,3785,3785,0
|
|
20231121,162100,382210320,3785,3785,3785,3785,0
|
|
20231121,162000,382210320,3785,3785,3785,3785,0
|
|
20231121,161900,382210320,3785,3785,3785,3785,0
|
|
20231121,161800,382210320,3785,3785,3785,3785,0
|
|
20231121,161700,382210320,3785,3785,3785,3785,0
|
|
20231121,161600,382210320,3785,3785,3785,3785,0
|
|
20231121,161500,382210320,3785,3785,3785,3785,0
|
|
20231121,161400,382210320,3785,3785,3785,3785,0
|
|
20231121,161300,382210320,3785,3785,3785,3785,0
|
|
20231121,161200,382210320,3785,3785,3785,3785,0
|
|
20231121,161100,382210320,3785,3785,3785,3785,0
|
|
20231121,161000,382210320,3785,3785,3785,3785,0
|
|
20231121,160900,382210320,3785,3785,3785,3785,0
|
|
20231121,160800,382210320,3785,3785,3785,3785,0
|
|
20231121,160700,382210320,3785,3785,3785,3785,0
|
|
20231121,160600,382210320,3785,3785,3785,3785,0
|
|
20231121,160500,382210320,3785,3785,3785,3785,0
|
|
20231121,160400,382210320,3785,3785,3785,3785,2040
|
|
20231121,160300,382210320,3785,3785,3785,3785,0
|
|
20231121,160200,382210320,3785,3785,3785,3785,0
|
|
20231121,160100,382210320,3785,3785,3785,3785,0
|
|
20231121,160000,382210320,3785,3785,3785,3785,0
|
|
20231121,155900,382210320,3785,3785,3785,3785,0
|
|
20231121,155800,382210320,3785,3785,3785,3785,0
|
|
20231121,155700,382210320,3785,3785,3785,3785,0
|
|
20231121,155600,382210320,3785,3785,3785,3785,0
|
|
20231121,155500,382210320,3785,3785,3785,3785,0
|
|
20231121,155400,382210320,3785,3785,3785,3785,0
|
|
20231121,155300,382210320,3785,3785,3785,3785,0
|
|
20231121,155200,382210320,3785,3785,3785,3785,0
|
|
20231121,155100,382210320,3785,3785,3785,3785,0
|
|
20231121,155000,382210320,3785,3785,3785,3785,0
|
|
20231121,154900,382210320,3785,3785,3785,3785,0
|
|
20231121,154800,382210320,3785,3785,3785,3785,0
|
|
20231121,154700,382210320,3785,3785,3785,3785,0
|
|
20231121,154600,382210320,3785,3785,3785,3785,0
|
|
20231121,154500,382210320,3785,3785,3785,3785,0
|
|
20231121,154400,382210320,3785,3785,3785,3785,0
|
|
20231121,154300,382210320,3785,3785,3785,3785,0
|
|
20231121,154200,382210320,3785,3785,3785,3785,0
|
|
20231121,154100,382210320,3785,3785,3785,3785,0
|
|
20231121,154000,382210320,3785,3785,3785,3785,0
|
|
20231121,153900,382210320,3785,3785,3785,3785,0
|
|
20231121,153800,382210320,3785,3785,3785,3785,0
|
|
20231121,153700,382210320,3785,3785,3785,3785,0
|
|
20231121,153600,382210320,3785,3785,3785,3785,0
|
|
20231121,153500,382210320,3785,3785,3785,3785,0
|
|
20231121,153400,382210320,3785,3785,3785,3785,2040
|
|
20231121,153300,382210320,3785,3785,3785,3785,0
|
|
20231121,153200,382210320,3785,3785,3785,3785,0
|
|
20231121,153100,382210320,3785,3785,3785,3785,0
|
|
20231121,153000,382210320,3785,3785,3785,3785,2040
|
|
20231121,152900,374488920,3775,3775,3775,3775,0
|
|
20231121,152800,374488920,3775,3775,3775,3775,0
|
|
20231121,152700,374488920,3775,3775,3775,3775,0
|
|
20231121,152600,374488920,3775,3775,3775,3775,0
|
|
20231121,152500,374488920,3775,3775,3775,3775,0
|
|
20231121,152400,374488920,3775,3775,3775,3775,0
|
|
20231121,152300,374488920,3775,3775,3775,3775,0
|
|
20231121,152200,374488920,3775,3775,3775,3775,0
|
|
20231121,152100,374488920,3775,3775,3775,3775,0
|
|
20231121,152000,374488920,3775,3775,3775,3775,0
|
|
20231121,151900,374488920,3775,3775,3775,3775,0
|
|
20231121,151800,374488920,3775,3780,3780,3775,23
|
|
20231121,151700,374401995,3775,3775,3775,3775,0
|
|
20231121,151600,374401995,3775,3780,3780,3775,14
|
|
20231121,151500,374349080,3775,3775,3775,3775,50
|
|
20231121,151400,374160330,3780,3780,3780,3780,0
|
|
20231121,151300,374160330,3780,3780,3780,3780,10
|
|
20231121,151200,374122530,3775,3775,3775,3775,6
|
|
20231121,151100,374099880,3785,3780,3785,3780,7
|
|
20231121,151000,374073415,3785,3775,3785,3775,153
|
|
20231121,150900,373494380,3785,3785,3785,3775,29
|
|
20231121,150800,373384710,3790,3785,3790,3785,38
|
|
20231121,150700,373240860,3790,3785,3790,3785,173
|
|
20231121,150600,372585980,3775,3775,3775,3775,0
|
|
20231121,150500,372585980,3775,3775,3775,3775,0
|
|
20231121,150400,372585980,3775,3775,3775,3775,0
|
|
20231121,150300,372585980,3775,3775,3775,3775,0
|
|
20231121,150200,372585980,3775,3775,3775,3775,0
|
|
20231121,150100,372585980,3775,3775,3775,3775,185
|
|
20231121,150000,371887605,3775,3775,3775,3775,189
|
|
20231121,145900,371174130,3780,3780,3780,3780,8
|
|
20231121,145800,371143890,3780,3780,3780,3780,1
|
|
20231121,145700,371140110,3780,3780,3780,3780,0
|
|
20231121,145600,371140110,3780,3780,3780,3780,3
|
|
20231121,145500,371128770,3785,3785,3785,3785,0
|
|
20231121,145400,371128770,3785,3785,3785,3785,660
|
|
20231121,145300,368630670,3785,3785,3785,3785,0
|
|
20231121,145200,368630670,3785,3785,3785,3785,2
|
|
20231121,145100,368623100,3785,3785,3785,3785,0
|
|
20231121,145000,368623100,3785,3785,3785,3785,0
|
|
20231121,144900,368623100,3785,3775,3785,3775,14
|
|
20231121,144800,368570180,3780,3780,3780,3780,0
|
|
20231121,144700,368570180,3780,3780,3780,3780,86
|
|
20231121,144600,368245100,3775,3775,3775,3775,1
|
|
20231121,144500,368241325,3780,3780,3780,3780,0
|
|
20231121,144400,368241325,3780,3780,3780,3780,0
|
|
20231121,144300,368241325,3780,3780,3780,3780,0
|
|
20231121,144200,368241325,3780,3780,3780,3780,1
|
|
20231121,144100,368237545,3775,3775,3775,3775,0
|
|
20231121,144000,368237545,3775,3775,3775,3775,1024
|
|
20231121,143900,364371945,3775,3775,3775,3775,33
|
|
20231121,143800,364247370,3775,3775,3775,3775,1
|
|
20231121,143700,364243595,3780,3780,3780,3780,72
|
|
20231121,143600,363971435,3775,3775,3775,3775,0
|
|
20231121,143500,363971435,3775,3775,3775,3775,0
|
|
20231121,143400,363971435,3775,3775,3775,3775,0
|
|
20231121,143300,363971435,3775,3775,3775,3775,0
|
|
20231121,143200,363971435,3775,3775,3775,3775,0
|
|
20231121,143100,363971435,3775,3775,3775,3775,0
|
|
20231121,143000,363971435,3775,3775,3775,3775,3
|
|
20231121,142900,363960110,3775,3775,3775,3775,7
|
|
20231121,142800,363933685,3775,3775,3775,3775,89
|
|
20231121,142700,363597710,3775,3775,3780,3775,108
|
|
20231121,142600,363189645,3775,3780,3780,3775,183
|
|
20231121,142500,362497935,3780,3780,3780,3780,273
|
|
20231121,142400,361465995,3780,3785,3785,3780,277
|
|
20231121,142300,360417615,3780,3780,3780,3780,103
|
|
20231121,142200,360028275,3780,3780,3780,3780,0
|
|
20231121,142100,360028275,3780,3780,3780,3780,0
|
|
20231121,142000,360028275,3780,3780,3780,3780,10
|
|
20231121,141900,359990475,3780,3780,3780,3780,0
|
|
20231121,141800,359990475,3780,3780,3780,3780,7559
|
|
20231121,141700,331417455,3780,3780,3780,3780,73
|
|
20231121,141600,331141515,3780,3780,3780,3780,0
|
|
20231121,141500,331141515,3780,3780,3780,3780,3024
|
|
20231121,141400,319710795,3780,3780,3780,3780,0
|
|
20231121,141300,319710795,3780,3780,3780,3780,52
|
|
20231121,141200,319514235,3780,3780,3780,3780,42
|
|
20231121,141100,319355475,3785,3785,3785,3785,0
|
|
20231121,141000,319355475,3785,3785,3785,3785,26
|
|
20231121,140900,319257065,3780,3780,3780,3780,0
|
|
20231121,140800,319257065,3780,3780,3780,3780,55
|
|
20231121,140700,319049165,3785,3785,3785,3785,73
|
|
20231121,140600,318772860,3790,3790,3790,3790,0
|
|
20231121,140500,318772860,3790,3790,3790,3790,0
|
|
20231121,140400,318772860,3790,3790,3790,3790,458
|
|
20231121,140300,317037040,3790,3790,3790,3790,0
|
|
20231121,140200,317037040,3790,3790,3790,3790,0
|
|
20231121,140100,317037040,3790,3790,3790,3790,0
|
|
20231121,140000,317037040,3790,3790,3790,3790,0
|
|
20231121,135900,317037040,3790,3790,3790,3790,0
|
|
20231121,135800,317037040,3790,3790,3790,3790,0
|
|
20231121,135700,317037040,3790,3790,3790,3790,73
|
|
20231121,135600,316760370,3790,3790,3790,3790,0
|
|
20231121,135500,316760370,3790,3790,3790,3790,0
|
|
20231121,135400,316760370,3790,3790,3790,3790,108
|
|
20231121,135300,316351050,3790,3790,3790,3790,0
|
|
20231121,135200,316351050,3790,3790,3790,3790,0
|
|
20231121,135100,316351050,3790,3790,3790,3790,0
|
|
20231121,135000,316351050,3790,3790,3790,3790,0
|
|
20231121,134900,316351050,3790,3780,3790,3780,1956
|
|
20231121,134800,308942645,3780,3785,3785,3780,1290
|
|
20231121,134700,304066320,3780,3780,3780,3780,1281
|
|
20231121,134600,299224140,3780,3780,3780,3780,0
|
|
20231121,134500,299224140,3780,3780,3780,3780,0
|
|
20231121,134400,299224140,3780,3780,3780,3780,3
|
|
20231121,134300,299212800,3780,3780,3780,3780,0
|
|
20231121,134200,299212800,3780,3780,3780,3780,150
|
|
20231121,134100,298645800,3780,3780,3780,3780,12
|
|
20231121,134000,298600440,3785,3785,3785,3785,0
|
|
20231121,133900,298600440,3785,3785,3785,3785,0
|
|
20231121,133800,298600440,3785,3785,3785,3785,0
|
|
20231121,133700,298600440,3785,3780,3785,3780,73
|
|
20231121,133600,298324455,3780,3780,3780,3780,0
|
|
20231121,133500,298324455,3780,3780,3780,3780,0
|
|
20231121,133400,298324455,3780,3780,3780,3780,0
|
|
20231121,133300,298324455,3780,3780,3780,3780,0
|
|
20231121,133200,298324455,3780,3780,3780,3780,0
|
|
20231121,133100,298324455,3780,3780,3780,3780,108
|
|
20231121,133000,297916215,3780,3780,3780,3780,0
|
|
20231121,132900,297916215,3780,3780,3780,3780,481
|
|
20231121,132800,296098035,3780,3780,3780,3780,20
|
|
20231121,132700,296022435,3780,3780,3785,3780,93
|
|
20231121,132600,295670530,3780,3780,3780,3780,479
|
|
20231121,132500,293859910,3780,3780,3780,3780,0
|
|
20231121,132400,293859910,3780,3780,3780,3780,0
|
|
20231121,132300,293859910,3780,3780,3780,3780,0
|
|
20231121,132200,293859910,3780,3780,3780,3780,0
|
|
20231121,132100,293859910,3780,3780,3780,3780,0
|
|
20231121,132000,293859910,3780,3780,3780,3780,241
|
|
20231121,131900,292948930,3780,3775,3780,3775,1787
|
|
20231121,131800,286194210,3780,3780,3780,3780,0
|
|
20231121,131700,286194210,3780,3780,3780,3780,73
|
|
20231121,131600,285918270,3780,3780,3780,3780,0
|
|
20231121,131500,285918270,3780,3780,3780,3780,0
|
|
20231121,131400,285918270,3780,3780,3780,3780,2
|
|
20231121,131300,285910710,3780,3780,3780,3780,0
|
|
20231121,131200,285910710,3780,3780,3780,3780,0
|
|
20231121,131100,285910710,3780,3780,3780,3780,0
|
|
20231121,131000,285910710,3780,3785,3785,3780,116
|
|
20231121,130900,285471780,3785,3785,3785,3785,10
|
|
20231121,130800,285433930,3785,3775,3785,3775,109
|
|
20231121,130700,285021375,3775,3775,3775,3775,0
|
|
20231121,130600,285021375,3775,3775,3775,3775,0
|
|
20231121,130500,285021375,3775,3775,3775,3775,5
|
|
20231121,130400,285002500,3785,3785,3785,3785,0
|
|
20231121,130300,285002500,3785,3785,3785,3785,0
|
|
20231121,130200,285002500,3785,3785,3785,3785,0
|
|
20231121,130100,285002500,3785,3785,3785,3785,10
|
|
20231121,130000,284964650,3785,3785,3785,3785,0
|
|
20231121,125900,284964650,3785,3785,3785,3785,0
|
|
20231121,125800,284964650,3785,3785,3785,3785,0
|
|
20231121,125700,284964650,3785,3785,3785,3785,0
|
|
20231121,125600,284964650,3785,3785,3785,3785,0
|
|
20231121,125500,284964650,3785,3785,3785,3785,0
|
|
20231121,125400,284964650,3785,3785,3785,3785,59
|
|
20231121,125300,284741335,3785,3785,3785,3785,0
|
|
20231121,125200,284741335,3785,3785,3785,3785,33
|
|
20231121,125100,284616430,3785,3785,3785,3785,0
|
|
20231121,125000,284616430,3785,3785,3785,3785,0
|
|
20231121,124900,284616430,3785,3785,3785,3785,11
|
|
20231121,124800,284574795,3785,3785,3785,3785,0
|
|
20231121,124700,284574795,3785,3785,3785,3785,2
|
|
20231121,124600,284567225,3785,3785,3785,3785,0
|
|
20231121,124500,284567225,3785,3780,3785,3780,108
|
|
20231121,124400,284158545,3775,3775,3775,3775,0
|
|
20231121,124300,284158545,3775,3775,3775,3775,0
|
|
20231121,124200,284158545,3775,3775,3775,3775,0
|
|
20231121,124100,284158545,3775,3775,3780,3775,218
|
|
20231121,124000,283335590,3775,3775,3775,3775,5
|
|
20231121,123900,283316715,3780,3780,3780,3780,1
|
|
20231121,123800,283312935,3780,3780,3780,3780,550
|
|
20231121,123700,281233935,3780,3780,3780,3780,300
|
|
20231121,123600,280099935,3790,3790,3790,3790,0
|
|
20231121,123500,280099935,3790,3790,3790,3790,0
|
|
20231121,123400,280099935,3790,3790,3790,3790,0
|
|
20231121,123300,280099935,3790,3790,3790,3790,31
|
|
20231121,123200,279982445,3790,3790,3790,3790,0
|
|
20231121,123100,279982445,3790,3790,3790,3790,0
|
|
20231121,123000,279982445,3790,3785,3790,3785,394
|
|
20231121,122900,278491150,3785,3785,3785,3785,57
|
|
20231121,122800,278275405,3785,3785,3785,3785,1027
|
|
20231121,122700,274388210,3790,3790,3790,3790,263
|
|
20231121,122600,273391440,3790,3795,3795,3790,31
|
|
20231121,122500,273273800,3790,3790,3790,3790,0
|
|
20231121,122400,273273800,3790,3790,3790,3790,15
|
|
20231121,122300,273216950,3800,3800,3800,3800,0
|
|
20231121,122200,273216950,3800,3795,3800,3795,108
|
|
20231121,122100,272807050,3800,3800,3800,3800,0
|
|
20231121,122000,272807050,3800,3790,3800,3790,30
|
|
20231121,121900,272693200,3795,3795,3795,3795,0
|
|
20231121,121800,272693200,3795,3795,3795,3795,0
|
|
20231121,121700,272693200,3795,3795,3795,3795,0
|
|
20231121,121600,272693200,3795,3790,3795,3790,2
|
|
20231121,121500,272685615,3800,3800,3800,3800,0
|
|
20231121,121400,272685615,3800,3800,3800,3800,200
|
|
20231121,121300,271925615,3800,3800,3800,3800,0
|
|
20231121,121200,271925615,3800,3800,3800,3800,1
|
|
20231121,121100,271921815,3805,3805,3805,3805,2
|
|
20231121,121000,271914205,3805,3800,3805,3790,588
|
|
20231121,120900,269681045,3805,3805,3805,3805,0
|
|
20231121,120800,269681045,3805,3805,3805,3805,0
|
|
20231121,120700,269681045,3805,3805,3805,3805,0
|
|
20231121,120600,269681045,3805,3800,3805,3800,90
|
|
20231121,120500,269338745,3800,3800,3800,3800,200
|
|
20231121,120400,268578745,3805,3805,3805,3805,351
|
|
20231121,120300,267243190,3805,3795,3805,3795,2420
|
|
20231121,120200,258048030,3795,3795,3795,3795,1083
|
|
20231121,120100,253938045,3795,3795,3795,3795,0
|
|
20231121,120000,253938045,3795,3795,3795,3795,57
|
|
20231121,115900,253721730,3795,3795,3795,3795,804
|
|
20231121,115800,250670550,3790,3785,3790,3785,2011
|
|
20231121,115700,243049105,3785,3785,3785,3785,1746
|
|
20231121,115600,236440495,3785,3780,3785,3780,216
|
|
20231121,115500,235623965,3780,3775,3780,3775,2493
|
|
20231121,115400,226201830,3775,3775,3775,3775,0
|
|
20231121,115300,226201830,3775,3770,3775,3770,4010
|
|
20231121,115200,211073510,3770,3770,3770,3770,0
|
|
20231121,115100,211073510,3770,3775,3775,3770,144
|
|
20231121,115000,210530580,3770,3770,3770,3770,896
|
|
20231121,114900,207152660,3770,3770,3770,3770,0
|
|
20231121,114800,207152660,3770,3770,3770,3770,673
|
|
20231121,114700,204615450,3765,3765,3765,3765,0
|
|
20231121,114600,204615450,3765,3765,3765,3765,0
|
|
20231121,114500,204615450,3765,3765,3765,3765,0
|
|
20231121,114400,204615450,3765,3765,3765,3765,174
|
|
20231121,114300,203960340,3765,3765,3765,3765,0
|
|
20231121,114200,203960340,3765,3765,3765,3765,500
|
|
20231121,114100,202077840,3770,3770,3770,3770,2
|
|
20231121,114000,202070300,3770,3770,3770,3770,1
|
|
20231121,113900,202066530,3765,3765,3765,3765,0
|
|
20231121,113800,202066530,3765,3765,3765,3765,700
|
|
20231121,113700,199431030,3770,3770,3770,3770,0
|
|
20231121,113600,199431030,3770,3770,3770,3770,108
|
|
20231121,113500,199023870,3770,3770,3770,3770,0
|
|
20231121,113400,199023870,3770,3770,3770,3770,0
|
|
20231121,113300,199023870,3770,3770,3770,3770,0
|
|
20231121,113200,199023870,3770,3770,3770,3770,0
|
|
20231121,113100,199023870,3770,3765,3770,3765,510
|
|
20231121,113000,197103670,3770,3770,3770,3770,0
|
|
20231121,112900,197103670,3770,3770,3770,3770,10
|
|
20231121,112800,197065970,3760,3760,3760,3760,374
|
|
20231121,112700,195659730,3770,3760,3770,3760,40
|
|
20231121,112600,195509230,3760,3770,3770,3760,1012
|
|
20231121,112500,191703990,3775,3775,3775,3775,0
|
|
20231121,112400,191703990,3775,3775,3775,3775,0
|
|
20231121,112300,191703990,3775,3775,3775,3775,0
|
|
20231121,112200,191703990,3775,3770,3775,3770,1522
|
|
20231121,112100,185966030,3770,3770,3770,3770,429
|
|
20231121,112000,184348700,3775,3770,3775,3770,1003
|
|
20231121,111900,180567385,3775,3765,3775,3765,1704
|
|
20231121,111800,174141480,3765,3765,3765,3765,9
|
|
20231121,111700,174107595,3765,3760,3765,3760,5
|
|
20231121,111600,174088790,3770,3770,3770,3770,1
|
|
20231121,111500,174085020,3765,3760,3770,3760,1264
|
|
20231121,111400,169327095,3765,3765,3765,3765,0
|
|
20231121,111300,169327095,3765,3765,3765,3765,119
|
|
20231121,111200,168879060,3765,3765,3765,3765,0
|
|
20231121,111100,168879060,3765,3765,3765,3765,88
|
|
20231121,111000,168547740,3765,3765,3765,3765,26
|
|
20231121,110900,168449850,3765,3765,3765,3765,0
|
|
20231121,110800,168449850,3765,3765,3765,3765,8
|
|
20231121,110700,168419730,3765,3765,3765,3765,228
|
|
20231121,110600,167561310,3765,3765,3765,3765,0
|
|
20231121,110500,167561310,3765,3765,3765,3765,1
|
|
20231121,110400,167557545,3760,3760,3760,3760,100
|
|
20231121,110300,167181545,3765,3765,3765,3765,0
|
|
20231121,110200,167181545,3765,3765,3765,3765,0
|
|
20231121,110100,167181545,3765,3760,3765,3760,10
|
|
20231121,110000,167143930,3760,3765,3765,3760,94
|
|
20231121,105900,166790070,3765,3760,3765,3760,1085
|
|
20231121,105800,162710465,3760,3760,3760,3760,0
|
|
20231121,105700,162710465,3760,3760,3760,3760,100
|
|
20231121,105600,162334465,3765,3765,3765,3765,58
|
|
20231121,105500,162116095,3765,3760,3765,3760,52
|
|
20231121,105400,161920320,3760,3760,3760,3760,1050
|
|
20231121,105300,157972320,3760,3760,3760,3750,380
|
|
20231121,105200,156544935,3760,3765,3765,3755,44
|
|
20231121,105100,156379570,3760,3755,3760,3755,2506
|
|
20231121,105000,146963225,3755,3755,3755,3755,109
|
|
20231121,104900,146553930,3755,3755,3755,3755,0
|
|
20231121,104800,146553930,3755,3750,3755,3745,171
|
|
20231121,104700,145913520,3750,3750,3750,3745,601
|
|
20231121,104600,143660885,3750,3750,3750,3750,71
|
|
20231121,104500,143394635,3750,3750,3755,3750,23
|
|
20231121,104400,143308380,3755,3755,3755,3755,0
|
|
20231121,104300,143308380,3755,3750,3755,3750,21
|
|
20231121,104200,143229625,3755,3755,3755,3755,1
|
|
20231121,104100,143225870,3750,3750,3750,3750,50
|
|
20231121,104000,143038370,3750,3750,3750,3750,808
|
|
20231121,103900,140008370,3755,3750,3755,3740,1770
|
|
20231121,103800,133372065,3750,3745,3750,3745,98
|
|
20231121,103700,133004920,3745,3745,3750,3745,1728
|
|
20231121,103600,126527065,3750,3745,3750,3745,340
|
|
20231121,103500,125252435,3745,3755,3755,3745,1136
|
|
20231121,103400,120989430,3760,3760,3760,3760,717
|
|
20231121,103300,118293510,3755,3750,3755,3750,37
|
|
20231121,103200,118154585,3755,3750,3755,3750,5262
|
|
20231121,103100,98416805,3745,3750,3750,3735,203
|
|
20231121,103000,97658560,3745,3740,3745,3730,3948
|
|
20231121,102900,82878680,3735,3735,3735,3735,33
|
|
20231121,102800,82755425,3735,3735,3735,3735,1263
|
|
20231121,102700,78038120,3735,3735,3735,3735,109
|
|
20231121,102600,77631005,3735,3725,3735,3725,74
|
|
20231121,102500,77354685,3735,3730,3735,3730,136
|
|
20231121,102400,76847235,3725,3725,3725,3725,12
|
|
20231121,102300,76802535,3725,3725,3725,3725,124
|
|
20231121,102200,76340635,3730,3730,3730,3730,1001
|
|
20231121,102100,72606905,3730,3720,3730,3720,7
|
|
20231121,102000,72580805,3720,3720,3720,3720,84
|
|
20231121,101900,72268325,3735,3720,3735,3720,275
|
|
20231121,101800,71242745,3720,3720,3720,3720,0
|
|
20231121,101700,71242745,3720,3720,3720,3720,0
|
|
20231121,101600,71242745,3720,3720,3720,3720,0
|
|
20231121,101500,71242745,3720,3730,3735,3720,64
|
|
20231121,101400,71004000,3730,3730,3730,3730,3
|
|
20231121,101300,70992810,3735,3720,3735,3720,1776
|
|
20231121,101200,64367385,3715,3715,3715,3715,0
|
|
20231121,101100,64367385,3715,3715,3720,3715,1533
|
|
20231121,101000,58671980,3715,3715,3715,3715,27
|
|
20231121,100900,58571675,3710,3710,3710,3710,0
|
|
20231121,100800,58571675,3710,3715,3715,3710,251
|
|
20231121,100700,57639230,3720,3720,3720,3720,0
|
|
20231121,100600,57639230,3720,3720,3720,3720,0
|
|
20231121,100500,57639230,3720,3720,3720,3720,0
|
|
20231121,100400,57639230,3720,3720,3720,3720,0
|
|
20231121,100300,57639230,3720,3720,3720,3720,3
|
|
20231121,100200,57628070,3705,3720,3720,3705,5
|
|
20231121,100100,57609500,3725,3725,3725,3725,0
|
|
20231121,100000,57609500,3725,3725,3725,3725,0
|
|
20231121,095900,57609500,3725,3720,3725,3720,33
|
|
20231121,095800,57486600,3720,3720,3720,3720,5
|
|
20231121,095700,57468000,3720,3715,3720,3715,2
|
|
20231121,095600,57460565,3720,3720,3720,3720,6
|
|
20231121,095500,57438245,3725,3725,3725,3725,0
|
|
20231121,095400,57438245,3725,3725,3725,3725,0
|
|
20231121,095300,57438245,3725,3725,3725,3725,0
|
|
20231121,095200,57438245,3725,3725,3725,3725,0
|
|
20231121,095100,57438245,3725,3725,3725,3725,0
|
|
20231121,095000,57438245,3725,3730,3730,3725,131
|
|
20231121,094900,56950265,3730,3730,3730,3730,50
|
|
20231121,094800,56763765,3725,3720,3725,3720,2032
|
|
20231121,094700,49195685,3720,3720,3720,3720,0
|
|
20231121,094600,49195685,3720,3695,3720,3695,3
|
|
20231121,094500,49184575,3720,3715,3720,3715,178
|
|
20231121,094400,48522475,3725,3725,3725,3725,0
|
|
20231121,094300,48522475,3725,3725,3725,3725,0
|
|
20231121,094200,48522475,3725,3725,3725,3725,247
|
|
20231121,094100,47602400,3725,3725,3725,3725,0
|
|
20231121,094000,47602400,3725,3725,3725,3725,0
|
|
20231121,093900,47602400,3725,3715,3725,3695,1423
|
|
20231121,093800,42309145,3720,3720,3720,3720,0
|
|
20231121,093700,42309145,3720,3720,3720,3720,0
|
|
20231121,093600,42309145,3720,3710,3720,3710,44
|
|
20231121,093500,42145485,3720,3720,3720,3720,1
|
|
20231121,093400,42141765,3720,3720,3720,3720,52
|
|
20231121,093300,41948325,3720,3720,3720,3720,17
|
|
20231121,093200,41885085,3720,3700,3720,3700,8
|
|
20231121,093100,41855445,3700,3700,3700,3700,1
|
|
20231121,093000,41851745,3690,3690,3690,3690,401
|
|
20231121,092900,40372055,3690,3690,3690,3690,0
|
|
20231121,092800,40372055,3690,3685,3690,3685,16
|
|
20231121,092700,40313090,3685,3685,3685,3685,60
|
|
20231121,092600,40091990,3670,3670,3690,3665,267
|
|
20231121,092500,39112120,3670,3670,3670,3670,131
|
|
20231121,092400,38631350,3665,3665,3665,3665,9
|
|
20231121,092300,38598365,3655,3665,3675,3655,2606
|
|
20231121,092200,29045495,3680,3685,3690,3680,91
|
|
20231121,092100,28710155,3690,3700,3700,3690,75
|
|
20231121,092000,28433355,3705,3705,3705,3705,52
|
|
20231121,091900,28240695,3720,3715,3720,3715,504
|
|
20231121,091800,26368330,3715,3715,3715,3715,3
|
|
20231121,091700,26357185,3715,3725,3735,3715,2169
|
|
20231121,091600,18284260,3725,3720,3725,3720,2
|
|
20231121,091500,18276815,3720,3715,3720,3715,680
|
|
20231121,091400,15747245,3715,3715,3715,3715,910
|
|
20231121,091300,12366595,3715,3715,3715,3715,0
|
|
20231121,091200,12366595,3715,3715,3715,3715,21
|
|
20231121,091100,12288580,3715,3715,3715,3715,5
|
|
20231121,091000,12270005,3715,3705,3715,3705,8
|
|
20231121,090900,12240315,3715,3715,3715,3715,0
|
|
20231121,090800,12240315,3715,3715,3715,3715,48
|
|
20231121,090700,12061995,3720,3720,3720,3720,0
|
|
20231121,090600,12061995,3720,3725,3725,3720,63
|
|
20231121,090500,11827630,3720,3720,3720,3720,465
|
|
20231121,090400,10097830,3705,3705,3705,3705,10
|
|
20231121,090300,10060780,3720,3710,3720,3710,425
|
|
20231121,090200,8480210,3710,3705,3720,3705,341
|
|
20231121,090100,7216785,3705,3720,3720,3700,411
|
|
20231121,090000,5694860,3720,3710,3720,3710,1535
|