636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193300,107020510,2365,2365,2365,2365,1358
|
|
20231122,193200,107020510,2365,2365,2365,2365,0
|
|
20231122,193100,107020510,2365,2365,2365,2365,0
|
|
20231122,193000,107020510,2365,2365,2365,2365,0
|
|
20231122,192900,107020510,2365,2365,2365,2365,0
|
|
20231122,192800,107020510,2365,2365,2365,2365,0
|
|
20231122,192700,107020510,2365,2365,2365,2365,0
|
|
20231122,192600,107020510,2365,2365,2365,2365,0
|
|
20231122,192500,107020510,2365,2365,2365,2365,0
|
|
20231122,192400,107020510,2365,2365,2365,2365,0
|
|
20231122,192300,107020510,2365,2365,2365,2365,0
|
|
20231122,192200,107020510,2365,2365,2365,2365,0
|
|
20231122,192100,107020510,2365,2365,2365,2365,0
|
|
20231122,192000,107020510,2365,2365,2365,2365,0
|
|
20231122,191900,107020510,2365,2365,2365,2365,0
|
|
20231122,191800,107020510,2365,2365,2365,2365,0
|
|
20231122,191700,107020510,2365,2365,2365,2365,0
|
|
20231122,191600,107020510,2365,2365,2365,2365,0
|
|
20231122,191500,107020510,2365,2365,2365,2365,0
|
|
20231122,191400,107020510,2365,2365,2365,2365,0
|
|
20231122,191300,107020510,2365,2365,2365,2365,0
|
|
20231122,191200,107020510,2365,2365,2365,2365,0
|
|
20231122,191100,107020510,2365,2365,2365,2365,0
|
|
20231122,191000,107020510,2365,2365,2365,2365,0
|
|
20231122,190900,107020510,2365,2365,2365,2365,0
|
|
20231122,190800,107020510,2365,2365,2365,2365,0
|
|
20231122,190700,107020510,2365,2365,2365,2365,0
|
|
20231122,190600,107020510,2365,2365,2365,2365,0
|
|
20231122,190500,107020510,2365,2365,2365,2365,0
|
|
20231122,190400,107020510,2365,2365,2365,2365,0
|
|
20231122,190300,107020510,2365,2365,2365,2365,1358
|
|
20231122,190200,107020510,2365,2365,2365,2365,0
|
|
20231122,190100,107020510,2365,2365,2365,2365,0
|
|
20231122,190000,107020510,2365,2365,2365,2365,0
|
|
20231122,185900,107020510,2365,2365,2365,2365,0
|
|
20231122,185800,107020510,2365,2365,2365,2365,0
|
|
20231122,185700,107020510,2365,2365,2365,2365,0
|
|
20231122,185600,107020510,2365,2365,2365,2365,0
|
|
20231122,185500,107020510,2365,2365,2365,2365,0
|
|
20231122,185400,107020510,2365,2365,2365,2365,0
|
|
20231122,185300,107020510,2365,2365,2365,2365,0
|
|
20231122,185200,107020510,2365,2365,2365,2365,0
|
|
20231122,185100,107020510,2365,2365,2365,2365,0
|
|
20231122,185000,107020510,2365,2365,2365,2365,0
|
|
20231122,184900,107020510,2365,2365,2365,2365,0
|
|
20231122,184800,107020510,2365,2365,2365,2365,0
|
|
20231122,184700,107020510,2365,2365,2365,2365,0
|
|
20231122,184600,107020510,2365,2365,2365,2365,0
|
|
20231122,184500,107020510,2365,2365,2365,2365,0
|
|
20231122,184400,107020510,2365,2365,2365,2365,0
|
|
20231122,184300,107020510,2365,2365,2365,2365,0
|
|
20231122,184200,107020510,2365,2365,2365,2365,0
|
|
20231122,184100,107020510,2365,2365,2365,2365,0
|
|
20231122,184000,107020510,2365,2365,2365,2365,0
|
|
20231122,183900,107020510,2365,2365,2365,2365,0
|
|
20231122,183800,107020510,2365,2365,2365,2365,0
|
|
20231122,183700,107020510,2365,2365,2365,2365,0
|
|
20231122,183600,107020510,2365,2365,2365,2365,0
|
|
20231122,183500,107020510,2365,2365,2365,2365,0
|
|
20231122,183400,107020510,2365,2365,2365,2365,0
|
|
20231122,183300,107020510,2365,2365,2365,2365,1358
|
|
20231122,183200,107020510,2365,2365,2365,2365,0
|
|
20231122,183100,107020510,2365,2365,2365,2365,0
|
|
20231122,183000,107020510,2365,2365,2365,2365,0
|
|
20231122,182900,107020510,2365,2365,2365,2365,0
|
|
20231122,182800,107020510,2365,2365,2365,2365,0
|
|
20231122,182700,107020510,2365,2365,2365,2365,0
|
|
20231122,182600,107020510,2365,2365,2365,2365,0
|
|
20231122,182500,107020510,2365,2365,2365,2365,0
|
|
20231122,182400,107020510,2365,2365,2365,2365,0
|
|
20231122,182300,107020510,2365,2365,2365,2365,0
|
|
20231122,182200,107020510,2365,2365,2365,2365,0
|
|
20231122,182100,107020510,2365,2365,2365,2365,0
|
|
20231122,182000,107020510,2365,2365,2365,2365,0
|
|
20231122,181900,107020510,2365,2365,2365,2365,0
|
|
20231122,181800,107020510,2365,2365,2365,2365,0
|
|
20231122,181700,107020510,2365,2365,2365,2365,0
|
|
20231122,181600,107020510,2365,2365,2365,2365,0
|
|
20231122,181500,107020510,2365,2365,2365,2365,0
|
|
20231122,181400,107020510,2365,2365,2365,2365,0
|
|
20231122,181300,107020510,2365,2365,2365,2365,0
|
|
20231122,181200,107020510,2365,2365,2365,2365,0
|
|
20231122,181100,107020510,2365,2365,2365,2365,0
|
|
20231122,181000,107020510,2365,2365,2365,2365,0
|
|
20231122,180900,107020510,2365,2365,2365,2365,0
|
|
20231122,180800,107020510,2365,2365,2365,2365,0
|
|
20231122,180700,107020510,2365,2365,2365,2365,0
|
|
20231122,180600,107020510,2365,2365,2365,2365,0
|
|
20231122,180500,107020510,2365,2365,2365,2365,0
|
|
20231122,180400,107020510,2365,2365,2365,2365,0
|
|
20231122,180300,107020510,2365,2365,2365,2365,1358
|
|
20231122,180200,107020510,2365,2365,2365,2365,0
|
|
20231122,180100,107020510,2365,2365,2365,2365,0
|
|
20231122,180000,107020510,2365,2365,2365,2365,0
|
|
20231122,175900,107020510,2365,2365,2365,2365,0
|
|
20231122,175800,107020510,2365,2365,2365,2365,0
|
|
20231122,175700,107020510,2365,2365,2365,2365,0
|
|
20231122,175600,107020510,2365,2365,2365,2365,0
|
|
20231122,175500,107020510,2365,2365,2365,2365,0
|
|
20231122,175400,107020510,2365,2365,2365,2365,0
|
|
20231122,175300,107020510,2365,2365,2365,2365,0
|
|
20231122,175200,107020510,2365,2365,2365,2365,0
|
|
20231122,175100,107020510,2365,2365,2365,2365,0
|
|
20231122,175000,107020510,2365,2365,2365,2365,0
|
|
20231122,174900,107020510,2365,2365,2365,2365,0
|
|
20231122,174800,107020510,2365,2365,2365,2365,0
|
|
20231122,174700,107020510,2365,2365,2365,2365,0
|
|
20231122,174600,107020510,2365,2365,2365,2365,0
|
|
20231122,174500,107020510,2365,2365,2365,2365,0
|
|
20231122,174400,107020510,2365,2365,2365,2365,0
|
|
20231122,174300,107020510,2365,2365,2365,2365,0
|
|
20231122,174200,107020510,2365,2365,2365,2365,0
|
|
20231122,174100,107020510,2365,2365,2365,2365,0
|
|
20231122,174000,107020510,2365,2365,2365,2365,0
|
|
20231122,173900,107020510,2365,2365,2365,2365,0
|
|
20231122,173800,107020510,2365,2365,2365,2365,0
|
|
20231122,173700,107020510,2365,2365,2365,2365,0
|
|
20231122,173600,107020510,2365,2365,2365,2365,0
|
|
20231122,173500,107020510,2365,2365,2365,2365,0
|
|
20231122,173400,107020510,2365,2365,2365,2365,0
|
|
20231122,173300,107020510,2365,2365,2365,2365,1358
|
|
20231122,173200,107020510,2365,2365,2365,2365,0
|
|
20231122,173100,107020510,2365,2365,2365,2365,0
|
|
20231122,173000,107020510,2365,2365,2365,2365,0
|
|
20231122,172900,107020510,2365,2365,2365,2365,0
|
|
20231122,172800,107020510,2365,2365,2365,2365,0
|
|
20231122,172700,107020510,2365,2365,2365,2365,0
|
|
20231122,172600,107020510,2365,2365,2365,2365,0
|
|
20231122,172500,107020510,2365,2365,2365,2365,0
|
|
20231122,172400,107020510,2365,2365,2365,2365,0
|
|
20231122,172300,107020510,2365,2365,2365,2365,0
|
|
20231122,172200,107020510,2365,2365,2365,2365,0
|
|
20231122,172100,107020510,2365,2365,2365,2365,0
|
|
20231122,172000,107020510,2365,2365,2365,2365,0
|
|
20231122,171900,107020510,2365,2365,2365,2365,0
|
|
20231122,171800,107020510,2365,2365,2365,2365,0
|
|
20231122,171700,107020510,2365,2365,2365,2365,0
|
|
20231122,171600,107020510,2365,2365,2365,2365,0
|
|
20231122,171500,107020510,2365,2365,2365,2365,0
|
|
20231122,171400,107020510,2365,2365,2365,2365,0
|
|
20231122,171300,107020510,2365,2365,2365,2365,0
|
|
20231122,171200,107020510,2365,2365,2365,2365,0
|
|
20231122,171100,107020510,2365,2365,2365,2365,0
|
|
20231122,171000,107020510,2365,2365,2365,2365,0
|
|
20231122,170900,107020510,2365,2365,2365,2365,0
|
|
20231122,170800,107020510,2365,2365,2365,2365,0
|
|
20231122,170700,107020510,2365,2365,2365,2365,0
|
|
20231122,170600,107020510,2365,2365,2365,2365,0
|
|
20231122,170500,107020510,2365,2365,2365,2365,0
|
|
20231122,170400,107020510,2365,2365,2365,2365,0
|
|
20231122,170300,107020510,2365,2365,2365,2365,1358
|
|
20231122,170200,107020510,2365,2365,2365,2365,0
|
|
20231122,170100,107020510,2365,2365,2365,2365,0
|
|
20231122,170000,107020510,2365,2365,2365,2365,0
|
|
20231122,165900,107020510,2365,2365,2365,2365,0
|
|
20231122,165800,107020510,2365,2365,2365,2365,0
|
|
20231122,165700,107020510,2365,2365,2365,2365,0
|
|
20231122,165600,107020510,2365,2365,2365,2365,0
|
|
20231122,165500,107020510,2365,2365,2365,2365,0
|
|
20231122,165400,107020510,2365,2365,2365,2365,0
|
|
20231122,165300,107020510,2365,2365,2365,2365,0
|
|
20231122,165200,107020510,2365,2365,2365,2365,0
|
|
20231122,165100,107020510,2365,2365,2365,2365,0
|
|
20231122,165000,107020510,2365,2365,2365,2365,0
|
|
20231122,164900,107020510,2365,2365,2365,2365,0
|
|
20231122,164800,107020510,2365,2365,2365,2365,0
|
|
20231122,164700,107020510,2365,2365,2365,2365,0
|
|
20231122,164600,107020510,2365,2365,2365,2365,0
|
|
20231122,164500,107020510,2365,2365,2365,2365,0
|
|
20231122,164400,107020510,2365,2365,2365,2365,0
|
|
20231122,164300,107020510,2365,2365,2365,2365,0
|
|
20231122,164200,107020510,2365,2365,2365,2365,0
|
|
20231122,164100,107020510,2365,2365,2365,2365,0
|
|
20231122,164000,107020510,2365,2365,2365,2365,0
|
|
20231122,163900,107020510,2365,2365,2365,2365,0
|
|
20231122,163800,107020510,2365,2365,2365,2365,0
|
|
20231122,163700,107020510,2365,2365,2365,2365,0
|
|
20231122,163600,107020510,2365,2365,2365,2365,0
|
|
20231122,163500,107020510,2365,2365,2365,2365,0
|
|
20231122,163400,107020510,2365,2365,2365,2365,0
|
|
20231122,163300,107020510,2365,2365,2365,2365,1358
|
|
20231122,163200,107020510,2365,2365,2365,2365,0
|
|
20231122,163100,107020510,2365,2365,2365,2365,0
|
|
20231122,163000,107020510,2365,2365,2365,2365,0
|
|
20231122,162900,107020510,2365,2365,2365,2365,0
|
|
20231122,162800,107020510,2365,2365,2365,2365,0
|
|
20231122,162700,107020510,2365,2365,2365,2365,0
|
|
20231122,162600,107020510,2365,2365,2365,2365,0
|
|
20231122,162500,107020510,2365,2365,2365,2365,0
|
|
20231122,162400,107020510,2365,2365,2365,2365,0
|
|
20231122,162300,107020510,2365,2365,2365,2365,0
|
|
20231122,162200,107020510,2365,2365,2365,2365,0
|
|
20231122,162100,107020510,2365,2365,2365,2365,0
|
|
20231122,162000,107020510,2365,2365,2365,2365,0
|
|
20231122,161900,107020510,2365,2365,2365,2365,0
|
|
20231122,161800,107020510,2365,2365,2365,2365,0
|
|
20231122,161700,107020510,2365,2365,2365,2365,0
|
|
20231122,161600,107020510,2365,2365,2365,2365,0
|
|
20231122,161500,107020510,2365,2365,2365,2365,0
|
|
20231122,161400,107020510,2365,2365,2365,2365,0
|
|
20231122,161300,107020510,2365,2365,2365,2365,0
|
|
20231122,161200,107020510,2365,2365,2365,2365,0
|
|
20231122,161100,107020510,2365,2365,2365,2365,0
|
|
20231122,161000,107020510,2365,2365,2365,2365,0
|
|
20231122,160900,107020510,2365,2365,2365,2365,0
|
|
20231122,160800,107020510,2365,2365,2365,2365,0
|
|
20231122,160700,107020510,2365,2365,2365,2365,0
|
|
20231122,160600,107020510,2365,2365,2365,2365,0
|
|
20231122,160500,107020510,2365,2365,2365,2365,0
|
|
20231122,160400,107020510,2365,2365,2365,2365,0
|
|
20231122,160300,107020510,2365,2365,2365,2365,1358
|
|
20231122,160200,107020510,2365,2365,2365,2365,0
|
|
20231122,160100,107020510,2365,2365,2365,2365,0
|
|
20231122,160000,107020510,2365,2365,2365,2365,0
|
|
20231122,155900,107020510,2365,2365,2365,2365,0
|
|
20231122,155800,107020510,2365,2365,2365,2365,0
|
|
20231122,155700,107020510,2365,2365,2365,2365,0
|
|
20231122,155600,107020510,2365,2365,2365,2365,0
|
|
20231122,155500,107020510,2365,2365,2365,2365,0
|
|
20231122,155400,107020510,2365,2365,2365,2365,0
|
|
20231122,155300,107020510,2365,2365,2365,2365,0
|
|
20231122,155200,107020510,2365,2365,2365,2365,0
|
|
20231122,155100,107020510,2365,2365,2365,2365,0
|
|
20231122,155000,107020510,2365,2365,2365,2365,0
|
|
20231122,154900,107020510,2365,2365,2365,2365,0
|
|
20231122,154800,107020510,2365,2365,2365,2365,0
|
|
20231122,154700,107020510,2365,2365,2365,2365,0
|
|
20231122,154600,107020510,2365,2365,2365,2365,0
|
|
20231122,154500,107020510,2365,2365,2365,2365,0
|
|
20231122,154400,107020510,2365,2365,2365,2365,0
|
|
20231122,154300,107020510,2365,2365,2365,2365,0
|
|
20231122,154200,107020510,2365,2365,2365,2365,0
|
|
20231122,154100,107020510,2365,2365,2365,2365,0
|
|
20231122,154000,107020510,2365,2365,2365,2365,0
|
|
20231122,153900,107020510,2365,2365,2365,2365,0
|
|
20231122,153800,107020510,2365,2365,2365,2365,0
|
|
20231122,153700,107020510,2365,2365,2365,2365,0
|
|
20231122,153600,107020510,2365,2365,2365,2365,0
|
|
20231122,153500,107020510,2365,2365,2365,2365,0
|
|
20231122,153400,107020510,2365,2365,2365,2365,0
|
|
20231122,153300,107020510,2365,2365,2365,2365,1358
|
|
20231122,153200,107020510,2365,2365,2365,2365,0
|
|
20231122,153100,107020510,2365,2365,2365,2365,0
|
|
20231122,153000,107020510,2365,2365,2365,2365,1358
|
|
20231122,152900,103808840,2345,2345,2345,2345,0
|
|
20231122,152800,103808840,2345,2345,2345,2345,0
|
|
20231122,152700,103808840,2345,2345,2345,2345,0
|
|
20231122,152600,103808840,2345,2345,2345,2345,0
|
|
20231122,152500,103808840,2345,2345,2345,2345,0
|
|
20231122,152400,103808840,2345,2345,2345,2345,0
|
|
20231122,152300,103808840,2345,2345,2345,2345,0
|
|
20231122,152200,103808840,2345,2345,2345,2345,0
|
|
20231122,152100,103808840,2345,2345,2345,2345,0
|
|
20231122,152000,103808840,2345,2345,2345,2345,0
|
|
20231122,151900,103808840,2345,2345,2345,2345,32
|
|
20231122,151800,103733800,2345,2345,2345,2345,1
|
|
20231122,151700,103731455,2340,2340,2340,2340,1675
|
|
20231122,151600,99811955,2340,2340,2340,2340,0
|
|
20231122,151500,99811955,2340,2340,2340,2340,1
|
|
20231122,151400,99809615,2335,2340,2340,2335,33
|
|
20231122,151300,99732555,2335,2335,2335,2335,0
|
|
20231122,151200,99732555,2335,2335,2335,2335,0
|
|
20231122,151100,99732555,2335,2335,2335,2335,31
|
|
20231122,151000,99660170,2335,2335,2335,2335,0
|
|
20231122,150900,99660170,2335,2335,2335,2335,0
|
|
20231122,150800,99660170,2335,2335,2335,2335,28
|
|
20231122,150700,99594790,2335,2335,2335,2335,4
|
|
20231122,150600,99585450,2335,2335,2335,2335,0
|
|
20231122,150500,99585450,2335,2335,2335,2335,31
|
|
20231122,150400,99513065,2335,2335,2335,2335,4
|
|
20231122,150300,99503725,2335,2335,2335,2335,6
|
|
20231122,150200,99489715,2335,2335,2335,2335,0
|
|
20231122,150100,99489715,2335,2335,2335,2335,0
|
|
20231122,150000,99489715,2335,2335,2335,2335,162
|
|
20231122,145900,99111445,2335,2340,2340,2335,41
|
|
20231122,145800,99015660,2335,2335,2335,2335,1
|
|
20231122,145700,99013325,2335,2335,2335,2335,0
|
|
20231122,145600,99013325,2335,2335,2335,2335,32
|
|
20231122,145500,98938605,2335,2335,2335,2335,0
|
|
20231122,145400,98938605,2335,2335,2335,2335,0
|
|
20231122,145300,98938605,2335,2335,2335,2335,0
|
|
20231122,145200,98938605,2335,2335,2335,2335,31
|
|
20231122,145100,98866220,2335,2335,2335,2335,0
|
|
20231122,145000,98866220,2335,2335,2335,2335,0
|
|
20231122,144900,98866220,2335,2335,2335,2335,0
|
|
20231122,144800,98866220,2335,2335,2335,2335,32
|
|
20231122,144700,98791500,2335,2335,2335,2335,0
|
|
20231122,144600,98791500,2335,2335,2335,2335,0
|
|
20231122,144500,98791500,2335,2335,2335,2335,0
|
|
20231122,144400,98791500,2335,2335,2335,2335,33
|
|
20231122,144300,98714445,2340,2340,2340,2340,0
|
|
20231122,144200,98714445,2340,2340,2340,2340,2
|
|
20231122,144100,98709765,2335,2335,2335,2335,0
|
|
20231122,144000,98709765,2335,2335,2335,2335,31
|
|
20231122,143900,98637380,2335,2335,2335,2335,0
|
|
20231122,143800,98637380,2335,2335,2335,2335,0
|
|
20231122,143700,98637380,2335,2335,2335,2335,39
|
|
20231122,143600,98546315,2335,2335,2335,2335,0
|
|
20231122,143500,98546315,2335,2335,2335,2335,0
|
|
20231122,143400,98546315,2335,2335,2335,2335,0
|
|
20231122,143300,98546315,2335,2335,2335,2335,32
|
|
20231122,143200,98471595,2335,2335,2335,2335,0
|
|
20231122,143100,98471595,2335,2335,2335,2335,0
|
|
20231122,143000,98471595,2335,2335,2335,2335,0
|
|
20231122,142900,98471595,2335,2335,2335,2335,31
|
|
20231122,142800,98399210,2335,2335,2335,2335,29
|
|
20231122,142700,98331495,2335,2335,2335,2335,0
|
|
20231122,142600,98331495,2335,2335,2335,2335,29
|
|
20231122,142500,98263780,2340,2340,2340,2340,24
|
|
20231122,142400,98207620,2340,2340,2340,2340,0
|
|
20231122,142300,98207620,2340,2340,2340,2340,29
|
|
20231122,142200,98139760,2340,2340,2340,2340,33
|
|
20231122,142100,98062540,2340,2340,2340,2340,0
|
|
20231122,142000,98062540,2340,2340,2340,2340,1200
|
|
20231122,141900,95254540,2340,2340,2340,2340,2
|
|
20231122,141800,95249860,2335,2335,2335,2335,32
|
|
20231122,141700,95175140,2335,2335,2335,2335,30
|
|
20231122,141600,95105090,2335,2335,2335,2335,0
|
|
20231122,141500,95105090,2335,2335,2335,2335,299
|
|
20231122,141400,94406925,2330,2330,2330,2330,61
|
|
20231122,141300,94264795,2335,2335,2335,2335,100
|
|
20231122,141200,94031295,2330,2330,2330,2330,0
|
|
20231122,141100,94031295,2330,2330,2330,2330,29
|
|
20231122,141000,93963725,2330,2335,2335,2330,97
|
|
20231122,140900,93737385,2335,2335,2335,2335,1
|
|
20231122,140800,93735050,2330,2330,2330,2330,29
|
|
20231122,140700,93667480,2330,2330,2330,2330,0
|
|
20231122,140600,93667480,2330,2330,2330,2330,31
|
|
20231122,140500,93595250,2335,2335,2335,2335,15
|
|
20231122,140400,93560225,2335,2335,2335,2335,11
|
|
20231122,140300,93534540,2335,2335,2335,2335,22
|
|
20231122,140200,93483170,2335,2335,2335,2335,29
|
|
20231122,140100,93415455,2335,2335,2335,2335,0
|
|
20231122,140000,93415455,2335,2335,2335,2335,0
|
|
20231122,135900,93415455,2335,2335,2335,2335,59
|
|
20231122,135800,93277690,2335,2335,2335,2335,0
|
|
20231122,135700,93277690,2335,2335,2335,2335,75
|
|
20231122,135600,93102565,2330,2335,2335,2330,430
|
|
20231122,135500,92098660,2330,2330,2330,2330,31
|
|
20231122,135400,92026430,2330,2330,2330,2330,28
|
|
20231122,135300,91961190,2330,2330,2330,2330,0
|
|
20231122,135200,91961190,2330,2330,2330,2330,0
|
|
20231122,135100,91961190,2330,2330,2330,2330,61
|
|
20231122,135000,91819060,2330,2330,2330,2330,0
|
|
20231122,134900,91819060,2330,2330,2330,2330,0
|
|
20231122,134800,91819060,2330,2330,2330,2330,28
|
|
20231122,134700,91753820,2335,2335,2335,2335,7
|
|
20231122,134600,91737475,2335,2335,2335,2335,0
|
|
20231122,134500,91737475,2335,2335,2335,2335,30
|
|
20231122,134400,91667425,2335,2335,2335,2335,31
|
|
20231122,134300,91595040,2335,2335,2335,2335,0
|
|
20231122,134200,91595040,2335,2335,2335,2335,28
|
|
20231122,134100,91529660,2335,2335,2335,2335,0
|
|
20231122,134000,91529660,2335,2335,2335,2335,33
|
|
20231122,133900,91452605,2335,2335,2335,2335,347
|
|
20231122,133800,90642360,2335,2335,2335,2335,0
|
|
20231122,133700,90642360,2335,2335,2335,2335,10
|
|
20231122,133600,90619010,2330,2330,2330,2330,59
|
|
20231122,133500,90481540,2335,2335,2335,2335,0
|
|
20231122,133400,90481540,2335,2335,2335,2335,0
|
|
20231122,133300,90481540,2335,2335,2335,2335,281
|
|
20231122,133200,89825405,2330,2330,2330,2330,31
|
|
20231122,133100,89753175,2330,2330,2330,2330,0
|
|
20231122,133000,89753175,2330,2330,2330,2330,28
|
|
20231122,132900,89687935,2335,2335,2335,2335,1
|
|
20231122,132800,89685600,2340,2335,2340,2335,20
|
|
20231122,132700,89638850,2335,2335,2335,2335,20
|
|
20231122,132600,89592150,2335,2335,2335,2335,0
|
|
20231122,132500,89592150,2335,2335,2335,2335,32
|
|
20231122,132400,89517430,2330,2335,2340,2330,974
|
|
20231122,132300,87242775,2330,2330,2330,2330,0
|
|
20231122,132200,87242775,2330,2330,2330,2330,29
|
|
20231122,132100,87175205,2330,2330,2330,2330,32
|
|
20231122,132000,87100645,2330,2330,2330,2330,0
|
|
20231122,131900,87100645,2330,2330,2330,2330,28
|
|
20231122,131800,87035405,2330,2330,2330,2330,0
|
|
20231122,131700,87035405,2330,2330,2330,2330,31
|
|
20231122,131600,86963175,2330,2330,2335,2330,3079
|
|
20231122,131500,79788855,2335,2335,2335,2335,106
|
|
20231122,131400,79541345,2335,2335,2335,2335,534
|
|
20231122,131300,78294455,2330,2330,2330,2330,59
|
|
20231122,131200,78156985,2335,2335,2335,2335,141
|
|
20231122,131100,77827750,2330,2330,2330,2330,0
|
|
20231122,131000,77827750,2330,2330,2330,2330,61
|
|
20231122,130900,77685620,2335,2335,2335,2335,0
|
|
20231122,130800,77685620,2335,2335,2335,2335,15
|
|
20231122,130700,77650595,2335,2330,2335,2330,428
|
|
20231122,130600,76651355,2330,2330,2330,2330,31
|
|
20231122,130500,76579125,2330,2330,2330,2330,0
|
|
20231122,130400,76579125,2330,2330,2330,2330,29
|
|
20231122,130300,76511555,2330,2330,2330,2330,0
|
|
20231122,130200,76511555,2330,2330,2330,2330,31
|
|
20231122,130100,76439325,2335,2330,2335,2330,111
|
|
20231122,130000,76180280,2330,2330,2330,2330,0
|
|
20231122,125900,76180280,2330,2335,2335,2330,707
|
|
20231122,125800,74532730,2330,2330,2330,2330,61
|
|
20231122,125700,74390600,2335,2335,2335,2335,47
|
|
20231122,125600,74280855,2330,2330,2330,2330,0
|
|
20231122,125500,74280855,2330,2330,2330,2330,59
|
|
20231122,125400,74143385,2330,2330,2330,2330,0
|
|
20231122,125300,74143385,2330,2330,2330,2330,0
|
|
20231122,125200,74143385,2330,2330,2330,2330,29
|
|
20231122,125100,74075815,2330,2330,2330,2330,31
|
|
20231122,125000,74003585,2330,2330,2330,2330,29
|
|
20231122,124900,73936015,2335,2335,2335,2335,0
|
|
20231122,124800,73936015,2335,2335,2335,2335,0
|
|
20231122,124700,73936015,2335,2330,2335,2330,188
|
|
20231122,124600,73497345,2330,2330,2330,2330,0
|
|
20231122,124500,73497345,2330,2330,2330,2330,0
|
|
20231122,124400,73497345,2330,2330,2330,2330,28
|
|
20231122,124300,73432105,2330,2330,2330,2330,31
|
|
20231122,124200,73359875,2330,2330,2330,2330,0
|
|
20231122,124100,73359875,2330,2330,2330,2330,29
|
|
20231122,124000,73292305,2330,2330,2330,2330,0
|
|
20231122,123900,73292305,2330,2330,2330,2330,31
|
|
20231122,123800,73220075,2330,2330,2330,2330,29
|
|
20231122,123700,73152505,2330,2330,2330,2330,0
|
|
20231122,123600,73152505,2330,2330,2330,2325,61
|
|
20231122,123500,73010535,2330,2330,2330,2330,1
|
|
20231122,123400,73008205,2335,2325,2335,2320,1918
|
|
20231122,123300,68548950,2315,2340,2340,2315,8908
|
|
20231122,123200,47795660,2340,2345,2345,2340,939
|
|
20231122,123100,45598090,2345,2345,2345,2345,0
|
|
20231122,123000,45598090,2345,2345,2345,2345,0
|
|
20231122,122900,45598090,2345,2345,2345,2345,29
|
|
20231122,122800,45530085,2345,2345,2345,2345,33
|
|
20231122,122700,45452700,2345,2345,2345,2345,0
|
|
20231122,122600,45452700,2345,2345,2345,2345,29
|
|
20231122,122500,45384695,2345,2345,2345,2345,0
|
|
20231122,122400,45384695,2345,2345,2345,2345,32
|
|
20231122,122300,45309655,2345,2345,2345,2345,29
|
|
20231122,122200,45241650,2345,2345,2345,2345,0
|
|
20231122,122100,45241650,2345,2345,2345,2345,25
|
|
20231122,122000,45183025,2345,2345,2345,2345,35
|
|
20231122,121900,45100950,2345,2345,2345,2345,0
|
|
20231122,121800,45100950,2345,2345,2345,2345,29
|
|
20231122,121700,45032945,2345,2345,2345,2345,32
|
|
20231122,121600,44957905,2345,2345,2345,2345,0
|
|
20231122,121500,44957905,2345,2345,2345,2345,28
|
|
20231122,121400,44892245,2345,2345,2345,2345,0
|
|
20231122,121300,44892245,2345,2345,2345,2345,31
|
|
20231122,121200,44819550,2345,2345,2345,2345,29
|
|
20231122,121100,44751545,2345,2345,2345,2345,0
|
|
20231122,121000,44751545,2345,2345,2345,2345,0
|
|
20231122,120900,44751545,2345,2345,2345,2345,59
|
|
20231122,120800,44613190,2345,2345,2345,2345,0
|
|
20231122,120700,44613190,2345,2345,2345,2345,0
|
|
20231122,120600,44613190,2345,2345,2345,2345,29
|
|
20231122,120500,44545185,2345,2345,2345,2345,32
|
|
20231122,120400,44470145,2345,2345,2345,2345,0
|
|
20231122,120300,44470145,2345,2345,2345,2345,28
|
|
20231122,120200,44404485,2345,2345,2345,2345,31
|
|
20231122,120100,44331790,2350,2350,2350,2350,0
|
|
20231122,120000,44331790,2350,2345,2350,2345,129
|
|
20231122,115900,44028785,2345,2345,2345,2345,0
|
|
20231122,115800,44028785,2345,2345,2345,2345,31
|
|
20231122,115700,43956090,2345,2345,2345,2345,28
|
|
20231122,115600,43890430,2345,2345,2345,2345,0
|
|
20231122,115500,43890430,2345,2345,2345,2345,0
|
|
20231122,115400,43890430,2345,2340,2345,2340,858
|
|
20231122,115300,41878725,2345,2345,2345,2345,1
|
|
20231122,115200,41876380,2340,2340,2340,2340,0
|
|
20231122,115100,41876380,2340,2340,2340,2340,28
|
|
20231122,115000,41810860,2340,2340,2340,2340,31
|
|
20231122,114900,41738320,2340,2340,2340,2340,0
|
|
20231122,114800,41738320,2340,2340,2340,2340,29
|
|
20231122,114700,41670460,2340,2340,2340,2340,0
|
|
20231122,114600,41670460,2340,2340,2340,2340,59
|
|
20231122,114500,41532400,2340,2340,2340,2340,0
|
|
20231122,114400,41532400,2340,2340,2340,2340,0
|
|
20231122,114300,41532400,2340,2340,2340,2340,61
|
|
20231122,114200,41389660,2345,2345,2345,2345,0
|
|
20231122,114100,41389660,2345,2345,2345,2345,10
|
|
20231122,114000,41366210,2340,2340,2340,2340,28
|
|
20231122,113900,41300690,2345,2345,2345,2345,1
|
|
20231122,113800,41298345,2345,2345,2345,2345,29
|
|
20231122,113700,41230340,2345,2345,2345,2345,1
|
|
20231122,113600,41227995,2345,2345,2345,2345,0
|
|
20231122,113500,41227995,2345,2345,2345,2345,33
|
|
20231122,113400,41150610,2345,2345,2345,2345,29
|
|
20231122,113300,41082605,2345,2345,2345,2345,147
|
|
20231122,113200,40737890,2340,2340,2340,2340,0
|
|
20231122,113100,40737890,2340,2345,2345,2340,40
|
|
20231122,113000,40644230,2345,2345,2345,2345,351
|
|
20231122,112900,39821135,2340,2340,2340,2340,0
|
|
20231122,112800,39821135,2340,2340,2340,2340,59
|
|
20231122,112700,39683075,2340,2340,2340,2340,1
|
|
20231122,112600,39680735,2340,2340,2340,2340,0
|
|
20231122,112500,39680735,2340,2340,2340,2340,29
|
|
20231122,112400,39612875,2345,2340,2345,2340,142
|
|
20231122,112300,39280045,2340,2340,2340,2340,0
|
|
20231122,112200,39280045,2340,2345,2345,2340,155
|
|
20231122,112100,38916715,2345,2345,2345,2345,0
|
|
20231122,112000,38916715,2345,2345,2345,2345,27
|
|
20231122,111900,38853400,2345,2345,2345,2345,29
|
|
20231122,111800,38785395,2345,2345,2345,2345,0
|
|
20231122,111700,38785395,2345,2345,2345,2345,0
|
|
20231122,111600,38785395,2345,2345,2345,2345,199
|
|
20231122,111500,38318740,2345,2340,2345,2340,1864
|
|
20231122,111400,33947730,2335,2340,2340,2335,180
|
|
20231122,111300,33526675,2335,2335,2335,2335,0
|
|
20231122,111200,33526675,2335,2335,2335,2335,32
|
|
20231122,111100,33451955,2340,2340,2340,2340,3
|
|
20231122,111000,33444935,2340,2340,2340,2340,0
|
|
20231122,110900,33444935,2340,2340,2340,2340,31
|
|
20231122,110800,33372395,2345,2340,2345,2340,113
|
|
20231122,110700,33107555,2340,2340,2340,2340,212
|
|
20231122,110600,32611475,2335,2335,2335,2335,0
|
|
20231122,110500,32611475,2335,2335,2335,2335,31
|
|
20231122,110400,32539090,2340,2340,2340,2340,0
|
|
20231122,110300,32539090,2340,2340,2340,2340,10
|
|
20231122,110200,32515690,2340,2340,2340,2340,0
|
|
20231122,110100,32515690,2340,2340,2340,2340,6
|
|
20231122,110000,32501650,2340,2340,2340,2340,0
|
|
20231122,105900,32501650,2340,2340,2340,2340,1
|
|
20231122,105800,32499310,2340,2335,2340,2335,110
|
|
20231122,105700,32242455,2340,2340,2340,2340,16
|
|
20231122,105600,32205015,2345,2345,2345,2345,0
|
|
20231122,105500,32205015,2345,2345,2345,2345,1
|
|
20231122,105400,32202670,2345,2345,2345,2345,0
|
|
20231122,105300,32202670,2345,2345,2345,2345,4
|
|
20231122,105200,32193290,2345,2345,2345,2345,0
|
|
20231122,105100,32193290,2345,2345,2345,2345,0
|
|
20231122,105000,32193290,2345,2345,2345,2345,0
|
|
20231122,104900,32193290,2345,2345,2345,2345,0
|
|
20231122,104800,32193290,2345,2345,2345,2345,0
|
|
20231122,104700,32193290,2345,2345,2345,2330,2011
|
|
20231122,104600,27494540,2345,2355,2355,2345,8867
|
|
20231122,104500,6661055,2355,2355,2355,2355,0
|
|
20231122,104400,6661055,2355,2355,2355,2355,0
|
|
20231122,104300,6661055,2355,2355,2355,2355,0
|
|
20231122,104200,6661055,2355,2355,2355,2355,32
|
|
20231122,104100,6585695,2355,2355,2355,2355,0
|
|
20231122,104000,6585695,2355,2355,2355,2355,0
|
|
20231122,103900,6585695,2355,2355,2355,2355,0
|
|
20231122,103800,6585695,2355,2355,2355,2355,31
|
|
20231122,103700,6512690,2355,2355,2355,2355,0
|
|
20231122,103600,6512690,2355,2355,2355,2355,0
|
|
20231122,103500,6512690,2355,2355,2355,2355,31
|
|
20231122,103400,6439685,2355,2355,2355,2355,0
|
|
20231122,103300,6439685,2355,2355,2355,2355,0
|
|
20231122,103200,6439685,2355,2355,2355,2355,0
|
|
20231122,103100,6439685,2355,2355,2355,2355,32
|
|
20231122,103000,6364325,2355,2355,2355,2355,0
|
|
20231122,102900,6364325,2355,2355,2355,2355,0
|
|
20231122,102800,6364325,2355,2355,2355,2355,0
|
|
20231122,102700,6364325,2355,2355,2355,2355,31
|
|
20231122,102600,6291320,2355,2355,2355,2355,0
|
|
20231122,102500,6291320,2355,2355,2355,2355,0
|
|
20231122,102400,6291320,2355,2355,2355,2355,0
|
|
20231122,102300,6291320,2355,2355,2355,2355,31
|
|
20231122,102200,6218315,2355,2355,2355,2355,0
|
|
20231122,102100,6218315,2355,2355,2355,2355,0
|
|
20231122,102000,6218315,2355,2355,2355,2355,0
|
|
20231122,101900,6218315,2355,2355,2355,2355,32
|
|
20231122,101800,6142955,2355,2355,2355,2355,0
|
|
20231122,101700,6142955,2355,2360,2360,2355,50
|
|
20231122,101600,6025195,2365,2355,2365,2355,41
|
|
20231122,101500,5928540,2355,2355,2355,2355,1
|
|
20231122,101400,5926185,2355,2355,2355,2355,0
|
|
20231122,101300,5926185,2355,2355,2355,2355,0
|
|
20231122,101200,5926185,2355,2355,2355,2355,31
|
|
20231122,101100,5853180,2355,2355,2355,2355,917
|
|
20231122,101000,3693645,2350,2350,2350,2350,0
|
|
20231122,100900,3693645,2350,2350,2350,2350,0
|
|
20231122,100800,3693645,2350,2350,2350,2350,32
|
|
20231122,100700,3618445,2350,2350,2350,2350,0
|
|
20231122,100600,3618445,2350,2350,2350,2350,0
|
|
20231122,100500,3618445,2350,2350,2350,2350,0
|
|
20231122,100400,3618445,2350,2350,2350,2350,31
|
|
20231122,100300,3545595,2350,2350,2350,2350,0
|
|
20231122,100200,3545595,2350,2350,2350,2350,0
|
|
20231122,100100,3545595,2350,2350,2350,2350,31
|
|
20231122,100000,3472745,2350,2350,2350,2350,0
|
|
20231122,095900,3472745,2350,2350,2350,2350,0
|
|
20231122,095800,3472745,2350,2350,2350,2350,0
|
|
20231122,095700,3472745,2350,2350,2350,2350,32
|
|
20231122,095600,3397545,2350,2350,2350,2350,0
|
|
20231122,095500,3397545,2350,2350,2350,2350,0
|
|
20231122,095400,3397545,2350,2350,2350,2350,25
|
|
20231122,095300,3338795,2350,2350,2350,2350,31
|
|
20231122,095200,3265945,2350,2350,2350,2350,0
|
|
20231122,095100,3265945,2350,2350,2350,2350,0
|
|
20231122,095000,3265945,2350,2350,2350,2350,0
|
|
20231122,094900,3265945,2350,2350,2350,2350,32
|
|
20231122,094800,3190745,2350,2350,2350,2350,0
|
|
20231122,094700,3190745,2350,2350,2350,2350,681
|
|
20231122,094600,1590395,2355,2355,2355,2355,0
|
|
20231122,094500,1590395,2355,2355,2355,2355,1
|
|
20231122,094400,1588040,2355,2355,2355,2355,0
|
|
20231122,094300,1588040,2355,2355,2355,2355,3
|
|
20231122,094200,1580975,2355,2355,2355,2355,33
|
|
20231122,094100,1503260,2355,2355,2355,2355,0
|
|
20231122,094000,1503260,2355,2355,2355,2355,0
|
|
20231122,093900,1503260,2355,2355,2355,2355,167
|
|
20231122,093800,1109975,2365,2365,2365,2365,0
|
|
20231122,093700,1109975,2365,2365,2365,2365,0
|
|
20231122,093600,1109975,2365,2365,2365,2365,0
|
|
20231122,093500,1109975,2365,2365,2365,2365,0
|
|
20231122,093400,1109975,2365,2365,2365,2365,0
|
|
20231122,093300,1109975,2365,2365,2365,2365,0
|
|
20231122,093200,1109975,2365,2365,2365,2365,3
|
|
20231122,093100,1102880,2355,2355,2355,2355,0
|
|
20231122,093000,1102880,2355,2355,2355,2355,1
|
|
20231122,092900,1100525,2355,2355,2355,2355,0
|
|
20231122,092800,1100525,2355,2355,2355,2355,0
|
|
20231122,092700,1100525,2355,2355,2355,2355,0
|
|
20231122,092600,1100525,2355,2355,2355,2355,4
|
|
20231122,092500,1091105,2355,2355,2355,2355,0
|
|
20231122,092400,1091105,2355,2355,2355,2355,0
|
|
20231122,092300,1091105,2355,2355,2355,2355,14
|
|
20231122,092200,1058135,2355,2355,2355,2355,0
|
|
20231122,092100,1058135,2355,2355,2355,2355,0
|
|
20231122,092000,1058135,2355,2355,2355,2355,47
|
|
20231122,091900,947450,2360,2360,2360,2360,0
|
|
20231122,091800,947450,2360,2365,2365,2360,31
|
|
20231122,091700,874240,2370,2370,2370,2370,0
|
|
20231122,091600,874240,2370,2370,2370,2370,0
|
|
20231122,091500,874240,2370,2370,2370,2370,0
|
|
20231122,091400,874240,2370,2370,2370,2370,0
|
|
20231122,091300,874240,2370,2370,2370,2370,0
|
|
20231122,091200,874240,2370,2370,2370,2370,0
|
|
20231122,091100,874240,2370,2370,2370,2370,0
|
|
20231122,091000,874240,2370,2370,2370,2370,0
|
|
20231122,090900,874240,2370,2370,2370,2370,0
|
|
20231122,090800,874240,2370,2370,2370,2370,0
|
|
20231122,090700,874240,2370,2370,2370,2370,0
|
|
20231122,090600,874240,2370,2370,2370,2370,0
|
|
20231122,090500,874240,2370,2370,2370,2370,1
|
|
20231122,090400,871870,2370,2365,2370,2365,81
|
|
20231122,090300,680045,2365,2365,2365,2365,4
|
|
20231122,090200,670585,2370,2370,2370,2370,0
|
|
20231122,090100,670585,2370,2365,2370,2365,200
|
|
20231122,090000,196710,2370,2370,2370,2370,83
|