649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,194600,271855425,4795,4795,4795,4795,1663
|
|
20231121,194500,271855425,4795,4795,4795,4795,0
|
|
20231121,194400,271855425,4795,4795,4795,4795,0
|
|
20231121,194300,271855425,4795,4795,4795,4795,0
|
|
20231121,194200,271855425,4795,4795,4795,4795,0
|
|
20231121,194100,271855425,4795,4795,4795,4795,0
|
|
20231121,194000,271855425,4795,4795,4795,4795,0
|
|
20231121,193900,271855425,4795,4795,4795,4795,0
|
|
20231121,193800,271855425,4795,4795,4795,4795,0
|
|
20231121,193700,271855425,4795,4795,4795,4795,0
|
|
20231121,193600,271855425,4795,4795,4795,4795,0
|
|
20231121,193500,271855425,4795,4795,4795,4795,0
|
|
20231121,193400,271855425,4795,4795,4795,4795,0
|
|
20231121,193300,271855425,4795,4795,4795,4795,0
|
|
20231121,193200,271855425,4795,4795,4795,4795,0
|
|
20231121,193100,271855425,4795,4795,4795,4795,0
|
|
20231121,193000,271855425,4795,4795,4795,4795,0
|
|
20231121,192900,271855425,4795,4795,4795,4795,0
|
|
20231121,192800,271855425,4795,4795,4795,4795,0
|
|
20231121,192700,271855425,4795,4795,4795,4795,0
|
|
20231121,192600,271855425,4795,4795,4795,4795,0
|
|
20231121,192500,271855425,4795,4795,4795,4795,0
|
|
20231121,192400,271855425,4795,4795,4795,4795,0
|
|
20231121,192300,271855425,4795,4795,4795,4795,0
|
|
20231121,192200,271855425,4795,4795,4795,4795,0
|
|
20231121,192100,271855425,4795,4795,4795,4795,0
|
|
20231121,192000,271855425,4795,4795,4795,4795,0
|
|
20231121,191900,271855425,4795,4795,4795,4795,0
|
|
20231121,191800,271855425,4795,4795,4795,4795,0
|
|
20231121,191700,271855425,4795,4795,4795,4795,0
|
|
20231121,191600,271855425,4795,4795,4795,4795,1663
|
|
20231121,191500,271855425,4795,4795,4795,4795,0
|
|
20231121,191400,271855425,4795,4795,4795,4795,0
|
|
20231121,191300,271855425,4795,4795,4795,4795,0
|
|
20231121,191200,271855425,4795,4795,4795,4795,0
|
|
20231121,191100,271855425,4795,4795,4795,4795,0
|
|
20231121,191000,271855425,4795,4795,4795,4795,0
|
|
20231121,190900,271855425,4795,4795,4795,4795,0
|
|
20231121,190800,271855425,4795,4795,4795,4795,0
|
|
20231121,190700,271855425,4795,4795,4795,4795,0
|
|
20231121,190600,271855425,4795,4795,4795,4795,0
|
|
20231121,190500,271855425,4795,4795,4795,4795,0
|
|
20231121,190400,271855425,4795,4795,4795,4795,0
|
|
20231121,190300,271855425,4795,4795,4795,4795,0
|
|
20231121,190200,271855425,4795,4795,4795,4795,0
|
|
20231121,190100,271855425,4795,4795,4795,4795,0
|
|
20231121,190000,271855425,4795,4795,4795,4795,0
|
|
20231121,185900,271855425,4795,4795,4795,4795,0
|
|
20231121,185800,271855425,4795,4795,4795,4795,0
|
|
20231121,185700,271855425,4795,4795,4795,4795,0
|
|
20231121,185600,271855425,4795,4795,4795,4795,0
|
|
20231121,185500,271855425,4795,4795,4795,4795,0
|
|
20231121,185400,271855425,4795,4795,4795,4795,0
|
|
20231121,185300,271855425,4795,4795,4795,4795,0
|
|
20231121,185200,271855425,4795,4795,4795,4795,0
|
|
20231121,185100,271855425,4795,4795,4795,4795,0
|
|
20231121,185000,271855425,4795,4795,4795,4795,0
|
|
20231121,184900,271855425,4795,4795,4795,4795,0
|
|
20231121,184800,271855425,4795,4795,4795,4795,0
|
|
20231121,184700,271855425,4795,4795,4795,4795,0
|
|
20231121,184600,271855425,4795,4795,4795,4795,1663
|
|
20231121,184500,271855425,4795,4795,4795,4795,0
|
|
20231121,184400,271855425,4795,4795,4795,4795,0
|
|
20231121,184300,271855425,4795,4795,4795,4795,0
|
|
20231121,184200,271855425,4795,4795,4795,4795,0
|
|
20231121,184100,271855425,4795,4795,4795,4795,0
|
|
20231121,184000,271855425,4795,4795,4795,4795,0
|
|
20231121,183900,271855425,4795,4795,4795,4795,0
|
|
20231121,183800,271855425,4795,4795,4795,4795,0
|
|
20231121,183700,271855425,4795,4795,4795,4795,0
|
|
20231121,183600,271855425,4795,4795,4795,4795,0
|
|
20231121,183500,271855425,4795,4795,4795,4795,0
|
|
20231121,183400,271855425,4795,4795,4795,4795,0
|
|
20231121,183300,271855425,4795,4795,4795,4795,0
|
|
20231121,183200,271855425,4795,4795,4795,4795,0
|
|
20231121,183100,271855425,4795,4795,4795,4795,0
|
|
20231121,183000,271855425,4795,4795,4795,4795,0
|
|
20231121,182900,271855425,4795,4795,4795,4795,0
|
|
20231121,182800,271855425,4795,4795,4795,4795,0
|
|
20231121,182700,271855425,4795,4795,4795,4795,0
|
|
20231121,182600,271855425,4795,4795,4795,4795,0
|
|
20231121,182500,271855425,4795,4795,4795,4795,0
|
|
20231121,182400,271855425,4795,4795,4795,4795,0
|
|
20231121,182300,271855425,4795,4795,4795,4795,0
|
|
20231121,182200,271855425,4795,4795,4795,4795,0
|
|
20231121,182100,271855425,4795,4795,4795,4795,0
|
|
20231121,182000,271855425,4795,4795,4795,4795,0
|
|
20231121,181900,271855425,4795,4795,4795,4795,0
|
|
20231121,181800,271855425,4795,4795,4795,4795,0
|
|
20231121,181700,271855425,4795,4795,4795,4795,0
|
|
20231121,181600,271855425,4795,4795,4795,4795,1663
|
|
20231121,181500,271855425,4795,4795,4795,4795,0
|
|
20231121,181400,271855425,4795,4795,4795,4795,0
|
|
20231121,181300,271855425,4795,4795,4795,4795,0
|
|
20231121,181200,271855425,4795,4795,4795,4795,0
|
|
20231121,181100,271855425,4795,4795,4795,4795,0
|
|
20231121,181000,271855425,4795,4795,4795,4795,0
|
|
20231121,180900,271855425,4795,4795,4795,4795,0
|
|
20231121,180800,271855425,4795,4795,4795,4795,0
|
|
20231121,180700,271855425,4795,4795,4795,4795,0
|
|
20231121,180600,271855425,4795,4795,4795,4795,0
|
|
20231121,180500,271855425,4795,4795,4795,4795,0
|
|
20231121,180400,271855425,4795,4795,4795,4795,0
|
|
20231121,180300,271855425,4795,4795,4795,4795,0
|
|
20231121,180200,271855425,4795,4795,4795,4795,0
|
|
20231121,180100,271855425,4795,4795,4795,4795,0
|
|
20231121,180000,271855425,4795,4795,4795,4795,0
|
|
20231121,175900,271855425,4795,4795,4795,4795,0
|
|
20231121,175800,271855425,4795,4795,4795,4795,0
|
|
20231121,175700,271855425,4795,4795,4795,4795,0
|
|
20231121,175600,271855425,4795,4795,4795,4795,0
|
|
20231121,175500,271855425,4795,4795,4795,4795,0
|
|
20231121,175400,271855425,4795,4795,4795,4795,0
|
|
20231121,175300,271855425,4795,4795,4795,4795,0
|
|
20231121,175200,271855425,4795,4795,4795,4795,0
|
|
20231121,175100,271855425,4795,4795,4795,4795,0
|
|
20231121,175000,271855425,4795,4795,4795,4795,0
|
|
20231121,174900,271855425,4795,4795,4795,4795,0
|
|
20231121,174800,271855425,4795,4795,4795,4795,0
|
|
20231121,174700,271855425,4795,4795,4795,4795,0
|
|
20231121,174600,271855425,4795,4795,4795,4795,1663
|
|
20231121,174500,271855425,4795,4795,4795,4795,0
|
|
20231121,174400,271855425,4795,4795,4795,4795,0
|
|
20231121,174300,271855425,4795,4795,4795,4795,0
|
|
20231121,174200,271855425,4795,4795,4795,4795,0
|
|
20231121,174100,271855425,4795,4795,4795,4795,0
|
|
20231121,174000,271855425,4795,4795,4795,4795,0
|
|
20231121,173900,271855425,4795,4795,4795,4795,0
|
|
20231121,173800,271855425,4795,4795,4795,4795,0
|
|
20231121,173700,271855425,4795,4795,4795,4795,0
|
|
20231121,173600,271855425,4795,4795,4795,4795,0
|
|
20231121,173500,271855425,4795,4795,4795,4795,0
|
|
20231121,173400,271855425,4795,4795,4795,4795,0
|
|
20231121,173300,271855425,4795,4795,4795,4795,0
|
|
20231121,173200,271855425,4795,4795,4795,4795,0
|
|
20231121,173100,271855425,4795,4795,4795,4795,0
|
|
20231121,173000,271855425,4795,4795,4795,4795,0
|
|
20231121,172900,271855425,4795,4795,4795,4795,0
|
|
20231121,172800,271855425,4795,4795,4795,4795,0
|
|
20231121,172700,271855425,4795,4795,4795,4795,0
|
|
20231121,172600,271855425,4795,4795,4795,4795,0
|
|
20231121,172500,271855425,4795,4795,4795,4795,0
|
|
20231121,172400,271855425,4795,4795,4795,4795,0
|
|
20231121,172300,271855425,4795,4795,4795,4795,0
|
|
20231121,172200,271855425,4795,4795,4795,4795,0
|
|
20231121,172100,271855425,4795,4795,4795,4795,0
|
|
20231121,172000,271855425,4795,4795,4795,4795,0
|
|
20231121,171900,271855425,4795,4795,4795,4795,0
|
|
20231121,171800,271855425,4795,4795,4795,4795,0
|
|
20231121,171700,271855425,4795,4795,4795,4795,0
|
|
20231121,171600,271855425,4795,4795,4795,4795,1663
|
|
20231121,171500,271855425,4795,4795,4795,4795,0
|
|
20231121,171400,271855425,4795,4795,4795,4795,0
|
|
20231121,171300,271855425,4795,4795,4795,4795,0
|
|
20231121,171200,271855425,4795,4795,4795,4795,0
|
|
20231121,171100,271855425,4795,4795,4795,4795,0
|
|
20231121,171000,271855425,4795,4795,4795,4795,0
|
|
20231121,170900,271855425,4795,4795,4795,4795,0
|
|
20231121,170800,271855425,4795,4795,4795,4795,0
|
|
20231121,170700,271855425,4795,4795,4795,4795,0
|
|
20231121,170600,271855425,4795,4795,4795,4795,0
|
|
20231121,170500,271855425,4795,4795,4795,4795,0
|
|
20231121,170400,271855425,4795,4795,4795,4795,0
|
|
20231121,170300,271855425,4795,4795,4795,4795,0
|
|
20231121,170200,271855425,4795,4795,4795,4795,0
|
|
20231121,170100,271855425,4795,4795,4795,4795,0
|
|
20231121,170000,271855425,4795,4795,4795,4795,0
|
|
20231121,165900,271855425,4795,4795,4795,4795,0
|
|
20231121,165800,271855425,4795,4795,4795,4795,0
|
|
20231121,165700,271855425,4795,4795,4795,4795,0
|
|
20231121,165600,271855425,4795,4795,4795,4795,0
|
|
20231121,165500,271855425,4795,4795,4795,4795,0
|
|
20231121,165400,271855425,4795,4795,4795,4795,0
|
|
20231121,165300,271855425,4795,4795,4795,4795,0
|
|
20231121,165200,271855425,4795,4795,4795,4795,0
|
|
20231121,165100,271855425,4795,4795,4795,4795,0
|
|
20231121,165000,271855425,4795,4795,4795,4795,0
|
|
20231121,164900,271855425,4795,4795,4795,4795,0
|
|
20231121,164800,271855425,4795,4795,4795,4795,0
|
|
20231121,164700,271855425,4795,4795,4795,4795,0
|
|
20231121,164600,271855425,4795,4795,4795,4795,1663
|
|
20231121,164500,271855425,4795,4795,4795,4795,0
|
|
20231121,164400,271855425,4795,4795,4795,4795,0
|
|
20231121,164300,271855425,4795,4795,4795,4795,0
|
|
20231121,164200,271855425,4795,4795,4795,4795,0
|
|
20231121,164100,271855425,4795,4795,4795,4795,0
|
|
20231121,164000,271855425,4795,4795,4795,4795,0
|
|
20231121,163900,271855425,4795,4795,4795,4795,0
|
|
20231121,163800,271855425,4795,4795,4795,4795,0
|
|
20231121,163700,271855425,4795,4795,4795,4795,0
|
|
20231121,163600,271855425,4795,4795,4795,4795,0
|
|
20231121,163500,271855425,4795,4795,4795,4795,0
|
|
20231121,163400,271855425,4795,4795,4795,4795,0
|
|
20231121,163300,271855425,4795,4795,4795,4795,0
|
|
20231121,163200,271855425,4795,4795,4795,4795,0
|
|
20231121,163100,271855425,4795,4795,4795,4795,0
|
|
20231121,163000,271855425,4795,4795,4795,4795,0
|
|
20231121,162900,271855425,4795,4795,4795,4795,0
|
|
20231121,162800,271855425,4795,4795,4795,4795,0
|
|
20231121,162700,271855425,4795,4795,4795,4795,0
|
|
20231121,162600,271855425,4795,4795,4795,4795,0
|
|
20231121,162500,271855425,4795,4795,4795,4795,0
|
|
20231121,162400,271855425,4795,4795,4795,4795,0
|
|
20231121,162300,271855425,4795,4795,4795,4795,0
|
|
20231121,162200,271855425,4795,4795,4795,4795,0
|
|
20231121,162100,271855425,4795,4795,4795,4795,0
|
|
20231121,162000,271855425,4795,4795,4795,4795,0
|
|
20231121,161900,271855425,4795,4795,4795,4795,0
|
|
20231121,161800,271855425,4795,4795,4795,4795,0
|
|
20231121,161700,271855425,4795,4795,4795,4795,0
|
|
20231121,161600,271855425,4795,4795,4795,4795,1663
|
|
20231121,161500,271855425,4795,4795,4795,4795,0
|
|
20231121,161400,271855425,4795,4795,4795,4795,0
|
|
20231121,161300,271855425,4795,4795,4795,4795,0
|
|
20231121,161200,271855425,4795,4795,4795,4795,0
|
|
20231121,161100,271855425,4795,4795,4795,4795,0
|
|
20231121,161000,271855425,4795,4795,4795,4795,0
|
|
20231121,160900,271855425,4795,4795,4795,4795,0
|
|
20231121,160800,271855425,4795,4795,4795,4795,0
|
|
20231121,160700,271855425,4795,4795,4795,4795,0
|
|
20231121,160600,271855425,4795,4795,4795,4795,0
|
|
20231121,160500,271855425,4795,4795,4795,4795,0
|
|
20231121,160400,271855425,4795,4795,4795,4795,0
|
|
20231121,160300,271855425,4795,4795,4795,4795,0
|
|
20231121,160200,271855425,4795,4795,4795,4795,0
|
|
20231121,160100,271855425,4795,4795,4795,4795,0
|
|
20231121,160000,271855425,4795,4795,4795,4795,0
|
|
20231121,155900,271855425,4795,4795,4795,4795,0
|
|
20231121,155800,271855425,4795,4795,4795,4795,0
|
|
20231121,155700,271855425,4795,4795,4795,4795,0
|
|
20231121,155600,271855425,4795,4795,4795,4795,0
|
|
20231121,155500,271855425,4795,4795,4795,4795,0
|
|
20231121,155400,271855425,4795,4795,4795,4795,0
|
|
20231121,155300,271855425,4795,4795,4795,4795,0
|
|
20231121,155200,271855425,4795,4795,4795,4795,0
|
|
20231121,155100,271855425,4795,4795,4795,4795,0
|
|
20231121,155000,271855425,4795,4795,4795,4795,0
|
|
20231121,154900,271855425,4795,4795,4795,4795,0
|
|
20231121,154800,271855425,4795,4795,4795,4795,0
|
|
20231121,154700,271855425,4795,4795,4795,4795,0
|
|
20231121,154600,271855425,4795,4795,4795,4795,1663
|
|
20231121,154500,271855425,4795,4795,4795,4795,0
|
|
20231121,154400,271855425,4795,4795,4795,4795,0
|
|
20231121,154300,271855425,4795,4795,4795,4795,0
|
|
20231121,154200,271855425,4795,4795,4795,4795,0
|
|
20231121,154100,271855425,4795,4795,4795,4795,0
|
|
20231121,154000,271855425,4795,4795,4795,4795,0
|
|
20231121,153900,271855425,4795,4795,4795,4795,0
|
|
20231121,153800,271855425,4795,4795,4795,4795,0
|
|
20231121,153700,271855425,4795,4795,4795,4795,0
|
|
20231121,153600,271855425,4795,4795,4795,4795,0
|
|
20231121,153500,271855425,4795,4795,4795,4795,0
|
|
20231121,153400,271855425,4795,4795,4795,4795,0
|
|
20231121,153300,271855425,4795,4795,4795,4795,0
|
|
20231121,153200,271855425,4795,4795,4795,4795,0
|
|
20231121,153100,271855425,4795,4795,4795,4795,0
|
|
20231121,153000,271855425,4795,4795,4795,4795,1663
|
|
20231121,152900,263881340,4795,4795,4795,4795,0
|
|
20231121,152800,263881340,4795,4795,4795,4795,0
|
|
20231121,152700,263881340,4795,4795,4795,4795,0
|
|
20231121,152600,263881340,4795,4795,4795,4795,0
|
|
20231121,152500,263881340,4795,4795,4795,4795,0
|
|
20231121,152400,263881340,4795,4795,4795,4795,0
|
|
20231121,152300,263881340,4795,4795,4795,4795,0
|
|
20231121,152200,263881340,4795,4795,4795,4795,0
|
|
20231121,152100,263881340,4795,4795,4795,4795,0
|
|
20231121,152000,263881340,4795,4795,4795,4795,0
|
|
20231121,151900,263881340,4795,4795,4795,4785,114
|
|
20231121,151800,263335250,4785,4795,4795,4785,152
|
|
20231121,151700,262607005,4785,4795,4795,4785,155
|
|
20231121,151600,261864190,4790,4790,4795,4790,133
|
|
20231121,151500,261226820,4795,4795,4795,4795,21
|
|
20231121,151400,261126125,4795,4795,4795,4795,0
|
|
20231121,151300,261126125,4795,4795,4795,4795,60
|
|
20231121,151200,260838425,4795,4795,4795,4795,46
|
|
20231121,151100,260617855,4790,4790,4790,4790,0
|
|
20231121,151000,260617855,4790,4790,4790,4790,0
|
|
20231121,150900,260617855,4790,4790,4790,4790,1
|
|
20231121,150800,260613065,4795,4795,4795,4795,0
|
|
20231121,150700,260613065,4795,4795,4795,4790,168
|
|
20231121,150600,259807590,4790,4795,4795,4790,13
|
|
20231121,150500,259745285,4795,4790,4795,4790,214
|
|
20231121,150400,258720125,4785,4785,4785,4785,84
|
|
20231121,150300,258318185,4785,4785,4785,4785,105
|
|
20231121,150200,257815760,4790,4790,4790,4790,20
|
|
20231121,150100,257719960,4790,4790,4790,4790,40
|
|
20231121,150000,257528360,4785,4790,4790,4785,115
|
|
20231121,145900,256977835,4790,4790,4790,4790,210
|
|
20231121,145800,255971935,4790,4795,4795,4790,30
|
|
20231121,145700,255828135,4790,4790,4790,4790,84
|
|
20231121,145600,255425775,4795,4795,4795,4795,0
|
|
20231121,145500,255425775,4795,4795,4795,4795,150
|
|
20231121,145400,254706525,4790,4790,4790,4790,416
|
|
20231121,145300,252713885,4790,4790,4790,4790,160
|
|
20231121,145200,251947485,4795,4795,4795,4795,150
|
|
20231121,145100,251228235,4795,4795,4795,4795,150
|
|
20231121,145000,250508985,4795,4795,4795,4795,150
|
|
20231121,144900,249789735,4795,4795,4795,4795,150
|
|
20231121,144800,249070485,4795,4795,4795,4795,155
|
|
20231121,144700,248327260,4795,4795,4795,4795,150
|
|
20231121,144600,247608010,4795,4795,4795,4795,150
|
|
20231121,144500,246888760,4795,4790,4795,4790,151
|
|
20231121,144400,246164720,4795,4795,4795,4795,150
|
|
20231121,144300,245445470,4795,4790,4795,4790,163
|
|
20231121,144200,244663950,4790,4795,4795,4790,170
|
|
20231121,144100,243848900,4795,4795,4795,4795,150
|
|
20231121,144000,243129650,4790,4790,4790,4785,123
|
|
20231121,143900,242540485,4790,4790,4790,4790,150
|
|
20231121,143800,241821985,4790,4785,4790,4785,151
|
|
20231121,143700,241098700,4780,4780,4780,4780,1465
|
|
20231121,143600,234096000,4780,4780,4780,4780,1150
|
|
20231121,143500,228599000,4780,4780,4780,4780,150
|
|
20231121,143400,227882000,4780,4785,4795,4780,152
|
|
20231121,143300,227153215,4795,4795,4795,4795,150
|
|
20231121,143200,226433965,4790,4790,4790,4790,2151
|
|
20231121,143100,216130675,4790,4785,4790,4785,150
|
|
20231121,143000,215412265,4785,4785,4785,4785,150
|
|
20231121,142900,214694515,4785,4785,4785,4785,150
|
|
20231121,142800,213976765,4785,4785,4785,4785,170
|
|
20231121,142700,213163315,4785,4785,4785,4785,150
|
|
20231121,142600,212445565,4785,4785,4785,4785,150
|
|
20231121,142500,211727815,4785,4785,4785,4785,150
|
|
20231121,142400,211010065,4785,4785,4785,4785,150
|
|
20231121,142300,210292315,4785,4785,4785,4785,150
|
|
20231121,142200,209574565,4785,4785,4785,4785,150
|
|
20231121,142100,208856815,4785,4780,4785,4780,150
|
|
20231121,142000,208139075,4785,4785,4785,4785,150
|
|
20231121,141900,207421325,4785,4785,4785,4785,150
|
|
20231121,141800,206703575,4785,4780,4785,4780,150
|
|
20231121,141700,205985835,4785,4785,4785,4785,150
|
|
20231121,141600,205268085,4785,4785,4785,4785,150
|
|
20231121,141500,204550335,4785,4780,4785,4780,150
|
|
20231121,141400,203832595,4785,4780,4785,4780,650
|
|
20231121,141300,200725400,4780,4780,4780,4780,150
|
|
20231121,141200,200008400,4780,4780,4780,4780,150
|
|
20231121,141100,199291400,4780,4780,4780,4780,150
|
|
20231121,141000,198574400,4780,4780,4780,4780,150
|
|
20231121,140900,197857400,4780,4775,4780,4775,175
|
|
20231121,140800,197021025,4785,4785,4785,4785,150
|
|
20231121,140700,196303275,4785,4785,4785,4785,150
|
|
20231121,140600,195585525,4785,4785,4785,4785,150
|
|
20231121,140500,194867775,4785,4785,4785,4785,150
|
|
20231121,140400,194150025,4785,4780,4785,4780,150
|
|
20231121,140300,193432285,4785,4780,4785,4780,150
|
|
20231121,140200,192714675,4780,4780,4780,4780,150
|
|
20231121,140100,191997675,4780,4775,4780,4775,151
|
|
20231121,140000,191275900,4770,4775,4775,4770,48
|
|
20231121,135900,191046895,4780,4775,4780,4775,150
|
|
20231121,135800,190329905,4780,4780,4780,4780,150
|
|
20231121,135700,189612905,4780,4780,4780,4780,150
|
|
20231121,135600,188895905,4780,4780,4780,4780,150
|
|
20231121,135500,188178905,4780,4780,4780,4780,160
|
|
20231121,135400,187414105,4780,4780,4780,4780,150
|
|
20231121,135300,186697105,4780,4780,4780,4780,150
|
|
20231121,135200,185980105,4780,4775,4780,4775,150
|
|
20231121,135100,185263330,4775,4775,4775,4775,150
|
|
20231121,135000,184547080,4770,4770,4770,4770,1
|
|
20231121,134900,184542310,4765,4780,4780,4760,326
|
|
20231121,134800,182986725,4780,4780,4780,4780,150
|
|
20231121,134700,182269725,4780,4780,4780,4780,150
|
|
20231121,134600,181552725,4780,4780,4780,4780,150
|
|
20231121,134500,180835725,4775,4780,4780,4775,217
|
|
20231121,134400,179798800,4780,4780,4780,4780,150
|
|
20231121,134300,179081800,4775,4780,4785,4775,183
|
|
20231121,134200,178206705,4780,4780,4780,4780,150
|
|
20231121,134100,177489705,4780,4780,4780,4780,250
|
|
20231121,134000,176294705,4780,4780,4780,4780,150
|
|
20231121,133900,175577705,4780,4780,4780,4780,300
|
|
20231121,133800,174143705,4780,4780,4780,4780,150
|
|
20231121,133700,173426705,4780,4775,4780,4775,150
|
|
20231121,133600,172709715,4775,4775,4780,4775,300
|
|
20231121,133500,171276570,4775,4775,4775,4775,300
|
|
20231121,133400,169844070,4775,4770,4775,4770,150
|
|
20231121,133300,169127830,4775,4775,4775,4775,150
|
|
20231121,133200,168411580,4770,4770,4770,4770,150
|
|
20231121,133100,167696080,4765,4760,4765,4760,3
|
|
20231121,133000,167681790,4755,4755,4755,4755,0
|
|
20231121,132900,167681790,4755,4755,4755,4755,0
|
|
20231121,132800,167681790,4755,4755,4755,4755,0
|
|
20231121,132700,167681790,4755,4775,4775,4755,465
|
|
20231121,132600,165467215,4775,4775,4775,4775,150
|
|
20231121,132500,164750965,4775,4775,4775,4775,150
|
|
20231121,132400,164034715,4775,4775,4775,4775,150
|
|
20231121,132300,163318465,4775,4775,4775,4775,151
|
|
20231121,132200,162597440,4770,4765,4770,4765,150
|
|
20231121,132100,161882410,4765,4765,4765,4765,150
|
|
20231121,132000,161167660,4765,4765,4765,4765,150
|
|
20231121,131900,160452910,4765,4765,4765,4765,150
|
|
20231121,131800,159738160,4765,4765,4765,4765,150
|
|
20231121,131700,159023410,4765,4765,4765,4765,150
|
|
20231121,131600,158308660,4765,4760,4765,4760,150
|
|
20231121,131500,157594370,4760,4760,4760,4760,150
|
|
20231121,131400,156880370,4760,4760,4760,4760,150
|
|
20231121,131300,156166370,4760,4760,4760,4760,0
|
|
20231121,131200,156166370,4760,4755,4760,4755,835
|
|
20231121,131100,152195770,4755,4755,4755,4755,0
|
|
20231121,131000,152195770,4755,4755,4755,4755,0
|
|
20231121,130900,152195770,4755,4755,4755,4755,36
|
|
20231121,130800,152024590,4755,4755,4755,4755,293
|
|
20231121,130700,150631375,4755,4755,4755,4755,1
|
|
20231121,130600,150626620,4755,4755,4755,4755,140
|
|
20231121,130500,149960920,4755,4755,4755,4755,0
|
|
20231121,130400,149960920,4755,4755,4755,4755,147
|
|
20231121,130300,149261935,4755,4755,4755,4755,0
|
|
20231121,130200,149261935,4755,4755,4755,4755,0
|
|
20231121,130100,149261935,4755,4755,4755,4755,14
|
|
20231121,130000,149195365,4760,4760,4760,4760,6
|
|
20231121,125900,149166805,4760,4760,4760,4760,0
|
|
20231121,125800,149166805,4760,4760,4760,4760,0
|
|
20231121,125700,149166805,4760,4760,4760,4760,9
|
|
20231121,125600,149123965,4760,4760,4760,4760,8
|
|
20231121,125500,149085885,4760,4760,4760,4760,8
|
|
20231121,125400,149047805,4760,4760,4760,4760,83
|
|
20231121,125300,148652725,4760,4760,4760,4760,0
|
|
20231121,125200,148652725,4760,4760,4760,4760,1
|
|
20231121,125100,148647965,4765,4765,4765,4765,0
|
|
20231121,125000,148647965,4765,4765,4765,4765,1
|
|
20231121,124900,148643200,4760,4760,4760,4760,37
|
|
20231121,124800,148467080,4760,4760,4760,4760,871
|
|
20231121,124700,144321120,4760,4760,4760,4760,0
|
|
20231121,124600,144321120,4760,4760,4760,4760,1
|
|
20231121,124500,144316360,4760,4760,4760,4760,0
|
|
20231121,124400,144316360,4760,4760,4760,4760,77
|
|
20231121,124300,143949840,4760,4760,4760,4760,0
|
|
20231121,124200,143949840,4760,4760,4760,4760,12
|
|
20231121,124100,143892720,4760,4760,4760,4760,0
|
|
20231121,124000,143892720,4760,4760,4760,4760,20
|
|
20231121,123900,143797520,4760,4760,4760,4760,40
|
|
20231121,123800,143607120,4760,4760,4760,4760,0
|
|
20231121,123700,143607120,4760,4760,4760,4760,1
|
|
20231121,123600,143602360,4760,4760,4760,4760,2
|
|
20231121,123500,143592840,4765,4765,4765,4765,0
|
|
20231121,123400,143592840,4765,4765,4765,4765,0
|
|
20231121,123300,143592840,4765,4765,4765,4765,0
|
|
20231121,123200,143592840,4765,4760,4765,4760,4
|
|
20231121,123100,143573785,4760,4760,4760,4760,0
|
|
20231121,123000,143573785,4760,4760,4760,4760,4
|
|
20231121,122900,143554745,4760,4760,4760,4760,802
|
|
20231121,122800,139737225,4760,4760,4760,4760,0
|
|
20231121,122700,139737225,4760,4760,4760,4760,0
|
|
20231121,122600,139737225,4760,4760,4760,4760,0
|
|
20231121,122500,139737225,4760,4760,4760,4760,0
|
|
20231121,122400,139737225,4760,4760,4760,4760,70
|
|
20231121,122300,139404025,4760,4760,4760,4760,0
|
|
20231121,122200,139404025,4760,4760,4760,4760,0
|
|
20231121,122100,139404025,4760,4760,4760,4760,11
|
|
20231121,122000,139351665,4765,4765,4765,4765,0
|
|
20231121,121900,139351665,4765,4765,4765,4765,0
|
|
20231121,121800,139351665,4765,4765,4765,4765,0
|
|
20231121,121700,139351665,4765,4765,4765,4765,0
|
|
20231121,121600,139351665,4765,4765,4765,4765,14
|
|
20231121,121500,139284955,4760,4760,4760,4760,0
|
|
20231121,121400,139284955,4760,4760,4760,4760,64
|
|
20231121,121300,138980315,4760,4760,4760,4760,0
|
|
20231121,121200,138980315,4760,4760,4760,4760,0
|
|
20231121,121100,138980315,4760,4760,4760,4760,588
|
|
20231121,121000,136181435,4760,4760,4760,4760,0
|
|
20231121,120900,136181435,4760,4760,4760,4760,5
|
|
20231121,120800,136157635,4770,4770,4770,4770,23
|
|
20231121,120700,136047925,4770,4765,4770,4765,232
|
|
20231121,120600,134942290,4765,4765,4765,4765,1
|
|
20231121,120500,134937525,4765,4765,4765,4765,195
|
|
20231121,120400,134008350,4765,4765,4765,4765,0
|
|
20231121,120300,134008350,4765,4765,4765,4765,0
|
|
20231121,120200,134008350,4765,4765,4765,4765,0
|
|
20231121,120100,134008350,4765,4765,4765,4765,0
|
|
20231121,120000,134008350,4765,4765,4765,4765,0
|
|
20231121,115900,134008350,4765,4765,4765,4765,0
|
|
20231121,115800,134008350,4765,4765,4765,4765,0
|
|
20231121,115700,134008350,4765,4765,4765,4765,0
|
|
20231121,115600,134008350,4765,4765,4765,4765,0
|
|
20231121,115500,134008350,4765,4765,4765,4765,0
|
|
20231121,115400,134008350,4765,4765,4765,4765,120
|
|
20231121,115300,133436550,4765,4765,4765,4765,0
|
|
20231121,115200,133436550,4765,4765,4765,4765,198
|
|
20231121,115100,132493080,4760,4760,4760,4760,0
|
|
20231121,115000,132493080,4760,4760,4760,4760,0
|
|
20231121,114900,132493080,4760,4760,4760,4760,4
|
|
20231121,114800,132474040,4765,4765,4765,4765,0
|
|
20231121,114700,132474040,4765,4765,4765,4765,0
|
|
20231121,114600,132474040,4765,4765,4765,4765,0
|
|
20231121,114500,132474040,4765,4765,4765,4765,0
|
|
20231121,114400,132474040,4765,4765,4765,4765,0
|
|
20231121,114300,132474040,4765,4765,4765,4765,0
|
|
20231121,114200,132474040,4765,4765,4765,4765,0
|
|
20231121,114100,132474040,4765,4765,4765,4765,10
|
|
20231121,114000,132426390,4765,4765,4765,4765,0
|
|
20231121,113900,132426390,4765,4765,4765,4765,0
|
|
20231121,113800,132426390,4765,4765,4765,4765,0
|
|
20231121,113700,132426390,4765,4765,4765,4765,0
|
|
20231121,113600,132426390,4765,4765,4765,4765,0
|
|
20231121,113500,132426390,4765,4765,4765,4765,0
|
|
20231121,113400,132426390,4765,4765,4765,4765,0
|
|
20231121,113300,132426390,4765,4765,4765,4765,10
|
|
20231121,113200,132378740,4765,4765,4765,4765,0
|
|
20231121,113100,132378740,4765,4760,4765,4760,90
|
|
20231121,113000,131950325,4760,4760,4760,4760,0
|
|
20231121,112900,131950325,4760,4760,4760,4760,0
|
|
20231121,112800,131950325,4760,4760,4760,4760,0
|
|
20231121,112700,131950325,4760,4760,4760,4760,0
|
|
20231121,112600,131950325,4760,4760,4760,4760,1
|
|
20231121,112500,131945565,4755,4755,4755,4755,0
|
|
20231121,112400,131945565,4755,4755,4755,4755,77
|
|
20231121,112300,131579430,4755,4755,4755,4755,0
|
|
20231121,112200,131579430,4755,4755,4755,4755,0
|
|
20231121,112100,131579430,4755,4755,4755,4755,100
|
|
20231121,112000,131103930,4755,4755,4755,4755,0
|
|
20231121,111900,131103930,4755,4755,4755,4755,398
|
|
20231121,111800,129211440,4755,4755,4755,4755,0
|
|
20231121,111700,129211440,4755,4755,4755,4755,0
|
|
20231121,111600,129211440,4755,4755,4755,4755,0
|
|
20231121,111500,129211440,4755,4755,4755,4755,3
|
|
20231121,111400,129197175,4755,4755,4755,4755,400
|
|
20231121,111300,127295175,4760,4760,4760,4760,0
|
|
20231121,111200,127295175,4760,4760,4760,4760,0
|
|
20231121,111100,127295175,4760,4755,4760,4755,197
|
|
20231121,111000,126358215,4755,4755,4755,4755,3
|
|
20231121,110900,126343950,4750,4750,4750,4750,40
|
|
20231121,110800,126153950,4750,4750,4750,4750,0
|
|
20231121,110700,126153950,4750,4750,4750,4750,11
|
|
20231121,110600,126101700,4750,4750,4750,4750,0
|
|
20231121,110500,126101700,4750,4750,4750,4750,0
|
|
20231121,110400,126101700,4750,4750,4750,4750,134
|
|
20231121,110300,125465200,4750,4750,4750,4750,106
|
|
20231121,110200,124961700,4750,4750,4750,4750,0
|
|
20231121,110100,124961700,4750,4750,4750,4750,0
|
|
20231121,110000,124961700,4750,4750,4750,4750,0
|
|
20231121,105900,124961700,4750,4750,4750,4750,372
|
|
20231121,105800,123194700,4750,4750,4750,4750,0
|
|
20231121,105700,123194700,4750,4750,4750,4750,0
|
|
20231121,105600,123194700,4750,4750,4750,4750,0
|
|
20231121,105500,123194700,4750,4750,4750,4750,0
|
|
20231121,105400,123194700,4750,4750,4750,4750,70
|
|
20231121,105300,122862200,4750,4750,4750,4750,0
|
|
20231121,105200,122862200,4750,4750,4750,4750,3
|
|
20231121,105100,122847950,4750,4750,4750,4750,30
|
|
20231121,105000,122705450,4750,4750,4750,4750,0
|
|
20231121,104900,122705450,4750,4750,4750,4750,40
|
|
20231121,104800,122515450,4750,4750,4750,4750,0
|
|
20231121,104700,122515450,4750,4750,4750,4750,250
|
|
20231121,104600,121327950,4750,4750,4750,4750,0
|
|
20231121,104500,121327950,4750,4750,4750,4750,0
|
|
20231121,104400,121327950,4750,4750,4750,4750,510
|
|
20231121,104300,118905450,4750,4750,4750,4750,0
|
|
20231121,104200,118905450,4750,4750,4750,4750,65
|
|
20231121,104100,118596700,4750,4750,4750,4750,733
|
|
20231121,104000,115114950,4750,4750,4750,4750,7
|
|
20231121,103900,115081700,4750,4750,4750,4750,85
|
|
20231121,103800,114677950,4750,4750,4750,4750,0
|
|
20231121,103700,114677950,4750,4750,4750,4750,1445
|
|
20231121,103600,107814200,4750,4755,4755,4750,3580
|
|
20231121,103500,90806735,4755,4755,4755,4755,1
|
|
20231121,103400,90801980,4755,4755,4755,4755,70
|
|
20231121,103300,90469130,4755,4755,4755,4755,0
|
|
20231121,103200,90469130,4755,4755,4755,4755,1
|
|
20231121,103100,90464375,4755,4755,4755,4755,330
|
|
20231121,103000,88895225,4760,4760,4760,4760,0
|
|
20231121,102900,88895225,4760,4760,4760,4760,107
|
|
20231121,102800,88385905,4755,4755,4755,4755,0
|
|
20231121,102700,88385905,4755,4755,4755,4755,0
|
|
20231121,102600,88385905,4755,4755,4755,4755,3
|
|
20231121,102500,88371640,4755,4755,4755,4755,12
|
|
20231121,102400,88314580,4755,4755,4755,4755,82
|
|
20231121,102300,87924670,4755,4755,4755,4755,254
|
|
20231121,102200,86716900,4755,4755,4755,4755,0
|
|
20231121,102100,86716900,4755,4755,4755,4755,3
|
|
20231121,102000,86702635,4755,4755,4755,4755,3
|
|
20231121,101900,86688370,4760,4760,4760,4755,88
|
|
20231121,101800,86269505,4760,4760,4760,4760,0
|
|
20231121,101700,86269505,4760,4760,4765,4760,14
|
|
20231121,101600,86202815,4760,4760,4760,4760,8
|
|
20231121,101500,86164735,4760,4760,4760,4760,68
|
|
20231121,101400,85841055,4760,4760,4760,4760,152
|
|
20231121,101300,85117535,4765,4765,4765,4765,1
|
|
20231121,101200,85112770,4765,4765,4765,4765,25
|
|
20231121,101100,84993645,4765,4765,4765,4765,124
|
|
20231121,101000,84402785,4775,4780,4780,4775,2155
|
|
20231121,100900,74112645,4780,4785,4785,4780,1123
|
|
20231121,100800,68744390,4780,4760,4780,4760,4048
|
|
20231121,100700,49430855,4755,4750,4755,4750,678
|
|
20231121,100600,46207065,4750,4750,4750,4750,0
|
|
20231121,100500,46207065,4750,4750,4750,4750,0
|
|
20231121,100400,46207065,4750,4750,4750,4750,1031
|
|
20231121,100300,41309815,4750,4750,4750,4750,5
|
|
20231121,100200,41286065,4750,4750,4750,4750,10
|
|
20231121,100100,41238565,4755,4755,4755,4755,0
|
|
20231121,100000,41238565,4755,4755,4755,4755,0
|
|
20231121,095900,41238565,4755,4755,4755,4755,0
|
|
20231121,095800,41238565,4755,4755,4755,4755,34
|
|
20231121,095700,41076895,4755,4755,4755,4755,0
|
|
20231121,095600,41076895,4755,4755,4755,4755,0
|
|
20231121,095500,41076895,4755,4755,4755,4755,0
|
|
20231121,095400,41076895,4755,4755,4755,4755,0
|
|
20231121,095300,41076895,4755,4755,4755,4755,200
|
|
20231121,095200,40125895,4750,4750,4750,4750,0
|
|
20231121,095100,40125895,4750,4750,4750,4750,58
|
|
20231121,095000,39850395,4750,4750,4750,4750,90
|
|
20231121,094900,39422895,4755,4755,4755,4755,0
|
|
20231121,094800,39422895,4755,4750,4755,4750,117
|
|
20231121,094700,38867135,4750,4755,4755,4750,1445
|
|
20231121,094600,32001415,4755,4755,4755,4755,0
|
|
20231121,094500,32001415,4755,4755,4755,4755,11
|
|
20231121,094400,31949110,4755,4755,4755,4750,84
|
|
20231121,094300,31549790,4755,4755,4755,4755,16
|
|
20231121,094200,31473710,4755,4755,4755,4755,48
|
|
20231121,094100,31245470,4755,4755,4755,4755,19
|
|
20231121,094000,31155125,4755,4755,4755,4755,45
|
|
20231121,093900,30941150,4755,4755,4755,4755,428
|
|
20231121,093800,28906010,4755,4755,4755,4755,11
|
|
20231121,093700,28853705,4755,4755,4755,4755,115
|
|
20231121,093600,28306880,4755,4755,4755,4755,43
|
|
20231121,093500,28102415,4755,4755,4755,4755,0
|
|
20231121,093400,28102415,4755,4755,4755,4755,70
|
|
20231121,093300,27769565,4755,4755,4755,4755,62
|
|
20231121,093200,27474755,4755,4755,4755,4755,121
|
|
20231121,093100,26899400,4755,4755,4755,4755,91
|
|
20231121,093000,26466695,4755,4755,4755,4755,75
|
|
20231121,092900,26110070,4755,4755,4755,4755,0
|
|
20231121,092800,26110070,4755,4755,4755,4755,653
|
|
20231121,092700,23005055,4760,4755,4760,4755,208
|
|
20231121,092600,22014980,4760,4755,4760,4755,233
|
|
20231121,092500,20906950,4755,4755,4755,4755,0
|
|
20231121,092400,20906950,4755,4755,4755,4755,90
|
|
20231121,092300,20479000,4760,4760,4760,4760,439
|
|
20231121,092200,18389360,4765,4765,4765,4765,0
|
|
20231121,092100,18389360,4765,4760,4765,4760,62
|
|
20231121,092000,18093960,4770,4760,4770,4760,18
|
|
20231121,091900,18008270,4760,4765,4765,4760,435
|
|
20231121,091800,15937110,4765,4765,4765,4765,6
|
|
20231121,091700,15908520,4765,4770,4770,4765,42
|
|
20231121,091600,15708340,4760,4760,4760,4760,48
|
|
20231121,091500,15479860,4760,4770,4785,4760,464
|
|
20231121,091400,13265570,4765,4760,4765,4760,859
|
|
20231121,091300,9172525,4760,4760,4760,4760,101
|
|
20231121,091200,8691765,4765,4755,4765,4755,477
|
|
20231121,091100,6419010,4755,4755,4755,4755,20
|
|
20231121,091000,6323910,4750,4750,4750,4750,0
|
|
20231121,090900,6323910,4750,4765,4765,4750,357
|
|
20231121,090800,4626360,4755,4755,4755,4755,26
|
|
20231121,090700,4502730,4750,4750,4750,4750,26
|
|
20231121,090600,4379230,4750,4750,4750,4750,0
|
|
20231121,090500,4379230,4750,4750,4750,4750,1
|
|
20231121,090400,4374480,4750,4750,4750,4750,279
|
|
20231121,090300,3049230,4750,4750,4750,4750,0
|
|
20231121,090200,3049230,4750,4755,4755,4750,10
|
|
20231121,090100,3001700,4755,4755,4755,4755,24
|
|
20231121,090000,2887580,4755,4765,4765,4755,508
|