609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,190600,342124180,3425,3425,3425,3425,2668
|
|
20231120,190500,342124180,3425,3425,3425,3425,0
|
|
20231120,190400,342124180,3425,3425,3425,3425,0
|
|
20231120,190300,342124180,3425,3425,3425,3425,0
|
|
20231120,190200,342124180,3425,3425,3425,3425,0
|
|
20231120,190100,342124180,3425,3425,3425,3425,0
|
|
20231120,190000,342124180,3425,3425,3425,3425,0
|
|
20231120,185900,342124180,3425,3425,3425,3425,0
|
|
20231120,185800,342124180,3425,3425,3425,3425,0
|
|
20231120,185700,342124180,3425,3425,3425,3425,0
|
|
20231120,185600,342124180,3425,3425,3425,3425,0
|
|
20231120,185500,342124180,3425,3425,3425,3425,0
|
|
20231120,185400,342124180,3425,3425,3425,3425,0
|
|
20231120,185300,342124180,3425,3425,3425,3425,0
|
|
20231120,185200,342124180,3425,3425,3425,3425,0
|
|
20231120,185100,342124180,3425,3425,3425,3425,0
|
|
20231120,185000,342124180,3425,3425,3425,3425,0
|
|
20231120,184900,342124180,3425,3425,3425,3425,0
|
|
20231120,184800,342124180,3425,3425,3425,3425,0
|
|
20231120,184700,342124180,3425,3425,3425,3425,0
|
|
20231120,184600,342124180,3425,3425,3425,3425,0
|
|
20231120,184500,342124180,3425,3425,3425,3425,0
|
|
20231120,184400,342124180,3425,3425,3425,3425,0
|
|
20231120,184300,342124180,3425,3425,3425,3425,0
|
|
20231120,184200,342124180,3425,3425,3425,3425,0
|
|
20231120,184100,342124180,3425,3425,3425,3425,0
|
|
20231120,184000,342124180,3425,3425,3425,3425,0
|
|
20231120,183900,342124180,3425,3425,3425,3425,0
|
|
20231120,183800,342124180,3425,3425,3425,3425,0
|
|
20231120,183700,342124180,3425,3425,3425,3425,0
|
|
20231120,183600,342124180,3425,3425,3425,3425,2668
|
|
20231120,183500,342124180,3425,3425,3425,3425,0
|
|
20231120,183400,342124180,3425,3425,3425,3425,0
|
|
20231120,183300,342124180,3425,3425,3425,3425,0
|
|
20231120,183200,342124180,3425,3425,3425,3425,0
|
|
20231120,183100,342124180,3425,3425,3425,3425,0
|
|
20231120,183000,342124180,3425,3425,3425,3425,0
|
|
20231120,182900,342124180,3425,3425,3425,3425,0
|
|
20231120,182800,342124180,3425,3425,3425,3425,0
|
|
20231120,182700,342124180,3425,3425,3425,3425,0
|
|
20231120,182600,342124180,3425,3425,3425,3425,0
|
|
20231120,182500,342124180,3425,3425,3425,3425,0
|
|
20231120,182400,342124180,3425,3425,3425,3425,0
|
|
20231120,182300,342124180,3425,3425,3425,3425,0
|
|
20231120,182200,342124180,3425,3425,3425,3425,0
|
|
20231120,182100,342124180,3425,3425,3425,3425,0
|
|
20231120,182000,342124180,3425,3425,3425,3425,0
|
|
20231120,181900,342124180,3425,3425,3425,3425,0
|
|
20231120,181800,342124180,3425,3425,3425,3425,0
|
|
20231120,181700,342124180,3425,3425,3425,3425,0
|
|
20231120,181600,342124180,3425,3425,3425,3425,0
|
|
20231120,181500,342124180,3425,3425,3425,3425,0
|
|
20231120,181400,342124180,3425,3425,3425,3425,0
|
|
20231120,181300,342124180,3425,3425,3425,3425,0
|
|
20231120,181200,342124180,3425,3425,3425,3425,0
|
|
20231120,181100,342124180,3425,3425,3425,3425,0
|
|
20231120,181000,342124180,3425,3425,3425,3425,0
|
|
20231120,180900,342124180,3425,3425,3425,3425,0
|
|
20231120,180800,342124180,3425,3425,3425,3425,0
|
|
20231120,180700,342124180,3425,3425,3425,3425,0
|
|
20231120,180600,342124180,3425,3425,3425,3425,2668
|
|
20231120,180500,342124180,3425,3425,3425,3425,0
|
|
20231120,180400,342124180,3425,3425,3425,3425,0
|
|
20231120,180300,342124180,3425,3425,3425,3425,0
|
|
20231120,180200,342124180,3425,3425,3425,3425,0
|
|
20231120,180100,342124180,3425,3425,3425,3425,0
|
|
20231120,180000,342124180,3425,3425,3425,3425,0
|
|
20231120,175900,342124180,3425,3425,3425,3425,0
|
|
20231120,175800,342124180,3425,3425,3425,3425,0
|
|
20231120,175700,342124180,3425,3425,3425,3425,0
|
|
20231120,175600,342124180,3425,3425,3425,3425,0
|
|
20231120,175500,342124180,3425,3425,3425,3425,0
|
|
20231120,175400,342124180,3425,3425,3425,3425,0
|
|
20231120,175300,342124180,3425,3425,3425,3425,0
|
|
20231120,175200,342124180,3425,3425,3425,3425,0
|
|
20231120,175100,342124180,3425,3425,3425,3425,0
|
|
20231120,175000,342124180,3425,3425,3425,3425,0
|
|
20231120,174900,342124180,3425,3425,3425,3425,0
|
|
20231120,174800,342124180,3425,3425,3425,3425,0
|
|
20231120,174700,342124180,3425,3425,3425,3425,0
|
|
20231120,174600,342124180,3425,3425,3425,3425,0
|
|
20231120,174500,342124180,3425,3425,3425,3425,0
|
|
20231120,174400,342124180,3425,3425,3425,3425,0
|
|
20231120,174300,342124180,3425,3425,3425,3425,0
|
|
20231120,174200,342124180,3425,3425,3425,3425,0
|
|
20231120,174100,342124180,3425,3425,3425,3425,0
|
|
20231120,174000,342124180,3425,3425,3425,3425,0
|
|
20231120,173900,342124180,3425,3425,3425,3425,0
|
|
20231120,173800,342124180,3425,3425,3425,3425,0
|
|
20231120,173700,342124180,3425,3425,3425,3425,0
|
|
20231120,173600,342124180,3425,3425,3425,3425,2668
|
|
20231120,173500,342124180,3425,3425,3425,3425,0
|
|
20231120,173400,342124180,3425,3425,3425,3425,0
|
|
20231120,173300,342124180,3425,3425,3425,3425,0
|
|
20231120,173200,342124180,3425,3425,3425,3425,0
|
|
20231120,173100,342124180,3425,3425,3425,3425,0
|
|
20231120,173000,342124180,3425,3425,3425,3425,0
|
|
20231120,172900,342124180,3425,3425,3425,3425,0
|
|
20231120,172800,342124180,3425,3425,3425,3425,0
|
|
20231120,172700,342124180,3425,3425,3425,3425,0
|
|
20231120,172600,342124180,3425,3425,3425,3425,0
|
|
20231120,172500,342124180,3425,3425,3425,3425,0
|
|
20231120,172400,342124180,3425,3425,3425,3425,0
|
|
20231120,172300,342124180,3425,3425,3425,3425,0
|
|
20231120,172200,342124180,3425,3425,3425,3425,0
|
|
20231120,172100,342124180,3425,3425,3425,3425,0
|
|
20231120,172000,342124180,3425,3425,3425,3425,0
|
|
20231120,171900,342124180,3425,3425,3425,3425,0
|
|
20231120,171800,342124180,3425,3425,3425,3425,0
|
|
20231120,171700,342124180,3425,3425,3425,3425,0
|
|
20231120,171600,342124180,3425,3425,3425,3425,0
|
|
20231120,171500,342124180,3425,3425,3425,3425,0
|
|
20231120,171400,342124180,3425,3425,3425,3425,0
|
|
20231120,171300,342124180,3425,3425,3425,3425,0
|
|
20231120,171200,342124180,3425,3425,3425,3425,0
|
|
20231120,171100,342124180,3425,3425,3425,3425,0
|
|
20231120,171000,342124180,3425,3425,3425,3425,0
|
|
20231120,170900,342124180,3425,3425,3425,3425,0
|
|
20231120,170800,342124180,3425,3425,3425,3425,0
|
|
20231120,170700,342124180,3425,3425,3425,3425,0
|
|
20231120,170600,342124180,3425,3425,3425,3425,2668
|
|
20231120,170500,342124180,3425,3425,3425,3425,0
|
|
20231120,170400,342124180,3425,3425,3425,3425,0
|
|
20231120,170300,342124180,3425,3425,3425,3425,0
|
|
20231120,170200,342124180,3425,3425,3425,3425,0
|
|
20231120,170100,342124180,3425,3425,3425,3425,0
|
|
20231120,170000,342124180,3425,3425,3425,3425,0
|
|
20231120,165900,342124180,3425,3425,3425,3425,0
|
|
20231120,165800,342124180,3425,3425,3425,3425,0
|
|
20231120,165700,342124180,3425,3425,3425,3425,0
|
|
20231120,165600,342124180,3425,3425,3425,3425,0
|
|
20231120,165500,342124180,3425,3425,3425,3425,0
|
|
20231120,165400,342124180,3425,3425,3425,3425,0
|
|
20231120,165300,342124180,3425,3425,3425,3425,0
|
|
20231120,165200,342124180,3425,3425,3425,3425,0
|
|
20231120,165100,342124180,3425,3425,3425,3425,0
|
|
20231120,165000,342124180,3425,3425,3425,3425,0
|
|
20231120,164900,342124180,3425,3425,3425,3425,0
|
|
20231120,164800,342124180,3425,3425,3425,3425,0
|
|
20231120,164700,342124180,3425,3425,3425,3425,0
|
|
20231120,164600,342124180,3425,3425,3425,3425,0
|
|
20231120,164500,342124180,3425,3425,3425,3425,0
|
|
20231120,164400,342124180,3425,3425,3425,3425,0
|
|
20231120,164300,342124180,3425,3425,3425,3425,0
|
|
20231120,164200,342124180,3425,3425,3425,3425,0
|
|
20231120,164100,342124180,3425,3425,3425,3425,0
|
|
20231120,164000,342124180,3425,3425,3425,3425,0
|
|
20231120,163900,342124180,3425,3425,3425,3425,0
|
|
20231120,163800,342124180,3425,3425,3425,3425,0
|
|
20231120,163700,342124180,3425,3425,3425,3425,0
|
|
20231120,163600,342124180,3425,3425,3425,3425,2668
|
|
20231120,163500,342124180,3425,3425,3425,3425,0
|
|
20231120,163400,342124180,3425,3425,3425,3425,0
|
|
20231120,163300,342124180,3425,3425,3425,3425,0
|
|
20231120,163200,342124180,3425,3425,3425,3425,0
|
|
20231120,163100,342124180,3425,3425,3425,3425,0
|
|
20231120,163000,342124180,3425,3425,3425,3425,0
|
|
20231120,162900,342124180,3425,3425,3425,3425,0
|
|
20231120,162800,342124180,3425,3425,3425,3425,0
|
|
20231120,162700,342124180,3425,3425,3425,3425,0
|
|
20231120,162600,342124180,3425,3425,3425,3425,0
|
|
20231120,162500,342124180,3425,3425,3425,3425,0
|
|
20231120,162400,342124180,3425,3425,3425,3425,0
|
|
20231120,162300,342124180,3425,3425,3425,3425,0
|
|
20231120,162200,342124180,3425,3425,3425,3425,0
|
|
20231120,162100,342124180,3425,3425,3425,3425,0
|
|
20231120,162000,342124180,3425,3425,3425,3425,0
|
|
20231120,161900,342124180,3425,3425,3425,3425,0
|
|
20231120,161800,342124180,3425,3425,3425,3425,0
|
|
20231120,161700,342124180,3425,3425,3425,3425,0
|
|
20231120,161600,342124180,3425,3425,3425,3425,0
|
|
20231120,161500,342124180,3425,3425,3425,3425,0
|
|
20231120,161400,342124180,3425,3425,3425,3425,0
|
|
20231120,161300,342124180,3425,3425,3425,3425,0
|
|
20231120,161200,342124180,3425,3425,3425,3425,0
|
|
20231120,161100,342124180,3425,3425,3425,3425,0
|
|
20231120,161000,342124180,3425,3425,3425,3425,0
|
|
20231120,160900,342124180,3425,3425,3425,3425,0
|
|
20231120,160800,342124180,3425,3425,3425,3425,0
|
|
20231120,160700,342124180,3425,3425,3425,3425,0
|
|
20231120,160600,342124180,3425,3425,3425,3425,2668
|
|
20231120,160500,342124180,3425,3425,3425,3425,0
|
|
20231120,160400,342124180,3425,3425,3425,3425,0
|
|
20231120,160300,342124180,3425,3425,3425,3425,0
|
|
20231120,160200,342124180,3425,3425,3425,3425,0
|
|
20231120,160100,342124180,3425,3425,3425,3425,0
|
|
20231120,160000,342124180,3425,3425,3425,3425,0
|
|
20231120,155900,342124180,3425,3425,3425,3425,0
|
|
20231120,155800,342124180,3425,3425,3425,3425,0
|
|
20231120,155700,342124180,3425,3425,3425,3425,0
|
|
20231120,155600,342124180,3425,3425,3425,3425,0
|
|
20231120,155500,342124180,3425,3425,3425,3425,0
|
|
20231120,155400,342124180,3425,3425,3425,3425,0
|
|
20231120,155300,342124180,3425,3425,3425,3425,0
|
|
20231120,155200,342124180,3425,3425,3425,3425,0
|
|
20231120,155100,342124180,3425,3425,3425,3425,0
|
|
20231120,155000,342124180,3425,3425,3425,3425,0
|
|
20231120,154900,342124180,3425,3425,3425,3425,0
|
|
20231120,154800,342124180,3425,3425,3425,3425,0
|
|
20231120,154700,342124180,3425,3425,3425,3425,0
|
|
20231120,154600,342124180,3425,3425,3425,3425,0
|
|
20231120,154500,342124180,3425,3425,3425,3425,0
|
|
20231120,154400,342124180,3425,3425,3425,3425,0
|
|
20231120,154300,342124180,3425,3425,3425,3425,0
|
|
20231120,154200,342124180,3425,3425,3425,3425,0
|
|
20231120,154100,342124180,3425,3425,3425,3425,0
|
|
20231120,154000,342124180,3425,3425,3425,3425,0
|
|
20231120,153900,342124180,3425,3425,3425,3425,0
|
|
20231120,153800,342124180,3425,3425,3425,3425,0
|
|
20231120,153700,342124180,3425,3425,3425,3425,0
|
|
20231120,153600,342124180,3425,3425,3425,3425,2668
|
|
20231120,153500,342124180,3425,3425,3425,3425,0
|
|
20231120,153400,342124180,3425,3425,3425,3425,0
|
|
20231120,153300,342124180,3425,3425,3425,3425,0
|
|
20231120,153200,342124180,3425,3425,3425,3425,0
|
|
20231120,153100,342124180,3425,3425,3425,3425,0
|
|
20231120,153000,342124180,3425,3425,3425,3425,2668
|
|
20231120,152900,332986280,3420,3420,3420,3420,0
|
|
20231120,152800,332986280,3420,3420,3420,3420,0
|
|
20231120,152700,332986280,3420,3420,3420,3420,0
|
|
20231120,152600,332986280,3420,3420,3420,3420,0
|
|
20231120,152500,332986280,3420,3420,3420,3420,0
|
|
20231120,152400,332986280,3420,3420,3420,3420,0
|
|
20231120,152300,332986280,3420,3420,3420,3420,0
|
|
20231120,152200,332986280,3420,3420,3420,3420,0
|
|
20231120,152100,332986280,3420,3420,3420,3420,0
|
|
20231120,152000,332986280,3420,3420,3420,3420,0
|
|
20231120,151900,332986280,3420,3420,3420,3415,22
|
|
20231120,151800,332911140,3420,3420,3420,3420,63
|
|
20231120,151700,332695680,3420,3420,3420,3420,36
|
|
20231120,151600,332572560,3420,3410,3420,3410,1477
|
|
20231120,151500,327535970,3415,3425,3425,3415,1060
|
|
20231120,151400,323915040,3425,3420,3425,3420,60
|
|
20231120,151300,323709830,3415,3415,3415,3415,382
|
|
20231120,151200,322405300,3415,3425,3425,3415,2246
|
|
20231120,151100,314731230,3420,3420,3420,3420,300
|
|
20231120,151000,313705230,3420,3420,3420,3420,450
|
|
20231120,150900,312166230,3425,3425,3425,3425,189
|
|
20231120,150800,311518905,3425,3420,3425,3420,261
|
|
20231120,150700,310625980,3420,3420,3425,3420,415
|
|
20231120,150600,309206115,3420,3420,3420,3420,0
|
|
20231120,150500,309206115,3420,3425,3425,3420,428
|
|
20231120,150400,307742215,3425,3425,3425,3425,30
|
|
20231120,150300,307639465,3425,3425,3425,3425,1
|
|
20231120,150200,307636040,3420,3420,3420,3420,0
|
|
20231120,150100,307636040,3420,3420,3420,3420,1
|
|
20231120,150000,307632620,3425,3425,3425,3425,3
|
|
20231120,145900,307622345,3420,3420,3420,3420,263
|
|
20231120,145800,306722885,3420,3420,3420,3420,315
|
|
20231120,145700,305645585,3425,3425,3425,3425,15
|
|
20231120,145600,305594210,3420,3420,3420,3420,219
|
|
20231120,145500,304845230,3420,3420,3420,3420,812
|
|
20231120,145400,302068190,3420,3420,3420,3420,100
|
|
20231120,145300,301726190,3420,3420,3420,3420,53
|
|
20231120,145200,301544930,3425,3425,3425,3425,0
|
|
20231120,145100,301544930,3425,3425,3425,3425,0
|
|
20231120,145000,301544930,3425,3425,3425,3425,0
|
|
20231120,144900,301544930,3425,3425,3425,3425,84
|
|
20231120,144800,301257230,3425,3425,3425,3425,395
|
|
20231120,144700,299904355,3430,3430,3430,3430,0
|
|
20231120,144600,299904355,3430,3430,3430,3430,0
|
|
20231120,144500,299904355,3430,3430,3430,3430,0
|
|
20231120,144400,299904355,3430,3430,3430,3430,691
|
|
20231120,144300,297534225,3430,3430,3430,3430,0
|
|
20231120,144200,297534225,3430,3430,3430,3430,0
|
|
20231120,144100,297534225,3430,3430,3430,3430,0
|
|
20231120,144000,297534225,3430,3430,3430,3430,0
|
|
20231120,143900,297534225,3430,3430,3430,3430,0
|
|
20231120,143800,297534225,3430,3430,3430,3430,0
|
|
20231120,143700,297534225,3430,3430,3430,3430,53
|
|
20231120,143600,297352435,3430,3430,3430,3430,389
|
|
20231120,143500,296018165,3425,3425,3425,3425,407
|
|
20231120,143400,294624190,3425,3430,3430,3425,226
|
|
20231120,143300,293849015,3430,3425,3430,3425,290
|
|
20231120,143200,292855475,3425,3425,3425,3425,0
|
|
20231120,143100,292855475,3425,3425,3430,3425,49
|
|
20231120,143000,292687645,3425,3430,3430,3425,467
|
|
20231120,142900,291088030,3430,3430,3430,3430,84
|
|
20231120,142800,290799910,3430,3430,3430,3430,57
|
|
20231120,142700,290604400,3430,3430,3430,3430,84
|
|
20231120,142600,290316280,3430,3430,3430,3430,85
|
|
20231120,142500,290024730,3430,3430,3430,3430,140
|
|
20231120,142400,289544530,3430,3430,3430,3430,56
|
|
20231120,142300,289352450,3430,3430,3435,3430,197
|
|
20231120,142200,288676600,3425,3425,3425,3425,0
|
|
20231120,142100,288676600,3425,3425,3425,3425,0
|
|
20231120,142000,288676600,3425,3430,3430,3425,54
|
|
20231120,141900,288491510,3430,3430,3430,3430,139
|
|
20231120,141800,288014740,3435,3435,3435,3435,57
|
|
20231120,141700,287818945,3430,3430,3430,3430,1076
|
|
20231120,141600,284128265,3430,3430,3430,3430,56
|
|
20231120,141500,283936185,3430,3430,3430,3430,84
|
|
20231120,141400,283648065,3430,3430,3430,3430,28
|
|
20231120,141300,283552025,3425,3425,3425,3425,1
|
|
20231120,141200,283548600,3425,3425,3425,3425,0
|
|
20231120,141100,283548600,3425,3425,3425,3425,510
|
|
20231120,141000,281801850,3430,3430,3430,3430,29
|
|
20231120,140900,281702380,3430,3430,3430,3430,56
|
|
20231120,140800,281510300,3430,3435,3435,3430,481
|
|
20231120,140700,279860190,3435,3430,3435,3430,83
|
|
20231120,140600,279575355,3430,3435,3435,3430,252
|
|
20231120,140500,278710715,3435,3430,3435,3430,2842
|
|
20231120,140400,268957515,3430,3430,3430,3430,85
|
|
20231120,140300,268665965,3430,3430,3430,3430,122
|
|
20231120,140200,268247505,3425,3425,3425,3425,0
|
|
20231120,140100,268247505,3425,3430,3430,3425,58
|
|
20231120,140000,268048575,3430,3430,3430,3430,84
|
|
20231120,135900,267760455,3430,3430,3430,3430,84
|
|
20231120,135800,267472335,3430,3425,3430,3425,384
|
|
20231120,135700,266156710,3430,3425,3430,3425,86
|
|
20231120,135600,265861880,3425,3425,3425,3425,79
|
|
20231120,135500,265591305,3425,3430,3430,3425,405
|
|
20231120,135400,264202760,3430,3430,3430,3430,84
|
|
20231120,135300,263914640,3430,3430,3430,3430,344
|
|
20231120,135200,262734720,3430,3430,3430,3430,84
|
|
20231120,135100,262446600,3430,3430,3430,3425,70
|
|
20231120,135000,262206700,3430,3430,3430,3430,84
|
|
20231120,134900,261918580,3430,3425,3430,3425,141
|
|
20231120,134800,261435620,3425,3425,3425,3425,308
|
|
20231120,134700,260380720,3425,3425,3425,3425,0
|
|
20231120,134600,260380720,3425,3425,3425,3425,0
|
|
20231120,134500,260380720,3425,3425,3425,3425,0
|
|
20231120,134400,260380720,3425,3425,3425,3425,10
|
|
20231120,134300,260346470,3420,3420,3420,3420,0
|
|
20231120,134200,260346470,3420,3420,3420,3420,0
|
|
20231120,134100,260346470,3420,3420,3420,3420,0
|
|
20231120,134000,260346470,3420,3420,3420,3420,10
|
|
20231120,133900,260312270,3430,3430,3430,3430,1
|
|
20231120,133800,260308840,3425,3425,3425,3425,0
|
|
20231120,133700,260308840,3425,3425,3425,3425,425
|
|
20231120,133600,258853215,3420,3420,3420,3420,20
|
|
20231120,133500,258784815,3420,3420,3420,3420,0
|
|
20231120,133400,258784815,3420,3420,3420,3420,232
|
|
20231120,133300,257991375,3420,3425,3425,3420,994
|
|
20231120,133200,254587365,3425,3425,3425,3425,85
|
|
20231120,133100,254296240,3415,3415,3415,3415,160
|
|
20231120,133000,253749840,3425,3425,3425,3425,0
|
|
20231120,132900,253749840,3425,3425,3425,3425,434
|
|
20231120,132800,252263390,3430,3430,3430,3430,0
|
|
20231120,132700,252263390,3430,3430,3430,3430,0
|
|
20231120,132600,252263390,3430,3430,3430,3430,1
|
|
20231120,132500,252259960,3425,3415,3425,3415,1847
|
|
20231120,132400,245945590,3410,3410,3410,3410,0
|
|
20231120,132300,245945590,3410,3410,3410,3410,0
|
|
20231120,132200,245945590,3410,3410,3410,3410,1
|
|
20231120,132100,245942180,3415,3415,3415,3415,201
|
|
20231120,132000,245255765,3410,3410,3410,3410,0
|
|
20231120,131900,245255765,3410,3410,3410,3410,138
|
|
20231120,131800,244785185,3415,3415,3415,3415,0
|
|
20231120,131700,244785185,3415,3415,3415,3415,0
|
|
20231120,131600,244785185,3415,3415,3415,3415,0
|
|
20231120,131500,244785185,3415,3415,3415,3415,92
|
|
20231120,131400,244471005,3420,3420,3420,3420,188
|
|
20231120,131300,243828045,3415,3415,3415,3415,1164
|
|
20231120,131200,239852985,3415,3415,3415,3415,0
|
|
20231120,131100,239852985,3415,3415,3415,3415,0
|
|
20231120,131000,239852985,3415,3415,3415,3415,0
|
|
20231120,130900,239852985,3415,3415,3415,3415,0
|
|
20231120,130800,239852985,3415,3415,3415,3415,1
|
|
20231120,130700,239849570,3415,3415,3415,3415,4
|
|
20231120,130600,239835910,3415,3415,3415,3415,1
|
|
20231120,130500,239832495,3420,3420,3420,3420,0
|
|
20231120,130400,239832495,3420,3420,3420,3420,0
|
|
20231120,130300,239832495,3420,3420,3420,3420,0
|
|
20231120,130200,239832495,3420,3420,3420,3420,0
|
|
20231120,130100,239832495,3420,3410,3420,3405,434
|
|
20231120,130000,238351550,3410,3415,3415,3410,100
|
|
20231120,125900,238010545,3430,3430,3430,3430,0
|
|
20231120,125800,238010545,3430,3415,3430,3415,185
|
|
20231120,125700,237377585,3415,3415,3415,3415,1
|
|
20231120,125600,237374170,3405,3405,3405,3405,0
|
|
20231120,125500,237374170,3405,3405,3405,3405,0
|
|
20231120,125400,237374170,3405,3405,3405,3405,0
|
|
20231120,125300,237374170,3405,3405,3405,3405,0
|
|
20231120,125200,237374170,3405,3405,3405,3405,1
|
|
20231120,125100,237370765,3405,3415,3415,3405,881
|
|
20231120,125000,234369940,3425,3410,3425,3410,2
|
|
20231120,124900,234363105,3410,3425,3425,3410,1038
|
|
20231120,124800,230821130,3430,3430,3430,3430,0
|
|
20231120,124700,230821130,3430,3430,3430,3430,0
|
|
20231120,124600,230821130,3430,3430,3430,3430,21
|
|
20231120,124500,230749100,3435,3435,3435,3435,1
|
|
20231120,124400,230745665,3430,3430,3430,3430,1396
|
|
20231120,124300,225957385,3425,3425,3425,3425,169
|
|
20231120,124200,225378560,3415,3415,3415,3415,1106
|
|
20231120,124100,221601570,3415,3415,3415,3415,2
|
|
20231120,124000,221594740,3415,3415,3415,3415,0
|
|
20231120,123900,221594740,3415,3415,3415,3415,0
|
|
20231120,123800,221594740,3415,3415,3415,3415,2104
|
|
20231120,123700,214409580,3415,3425,3430,3415,2713
|
|
20231120,123600,205142840,3425,3425,3425,3425,0
|
|
20231120,123500,205142840,3425,3425,3425,3425,0
|
|
20231120,123400,205142840,3425,3425,3425,3425,111
|
|
20231120,123300,204762665,3425,3425,3425,3425,0
|
|
20231120,123200,204762665,3425,3425,3425,3425,0
|
|
20231120,123100,204762665,3425,3425,3425,3425,0
|
|
20231120,123000,204762665,3425,3425,3425,3425,2
|
|
20231120,122900,204755815,3425,3425,3425,3425,0
|
|
20231120,122800,204755815,3425,3425,3425,3425,1
|
|
20231120,122700,204752390,3415,3415,3415,3415,0
|
|
20231120,122600,204752390,3415,3420,3420,3415,175
|
|
20231120,122500,204154685,3425,3425,3425,3425,0
|
|
20231120,122400,204154685,3425,3425,3425,3425,0
|
|
20231120,122300,204154685,3425,3430,3430,3425,200
|
|
20231120,122200,203469680,3425,3425,3425,3425,0
|
|
20231120,122100,203469680,3425,3425,3425,3425,300
|
|
20231120,122000,202442180,3430,3430,3430,3430,108
|
|
20231120,121900,202071740,3430,3430,3430,3430,144
|
|
20231120,121800,201577820,3430,3425,3430,3425,228
|
|
20231120,121700,200796030,3425,3425,3425,3425,0
|
|
20231120,121600,200796030,3425,3425,3425,3425,50
|
|
20231120,121500,200624780,3425,3425,3425,3425,52
|
|
20231120,121400,200446680,3425,3425,3425,3425,23
|
|
20231120,121300,200367905,3420,3425,3425,3420,160
|
|
20231120,121200,199820350,3425,3425,3425,3425,107
|
|
20231120,121100,199453875,3425,3425,3425,3425,107
|
|
20231120,121000,199087400,3425,3425,3425,3425,0
|
|
20231120,120900,199087400,3425,3430,3430,3425,15
|
|
20231120,120800,199035970,3425,3425,3425,3425,81
|
|
20231120,120700,198758545,3430,3425,3430,3425,2126
|
|
20231120,120600,191469315,3430,3430,3430,3430,0
|
|
20231120,120500,191469315,3430,3430,3430,3430,0
|
|
20231120,120400,191469315,3430,3430,3430,3430,1
|
|
20231120,120300,191465885,3425,3425,3430,3425,338
|
|
20231120,120200,190308125,3425,3425,3425,3425,0
|
|
20231120,120100,190308125,3425,3425,3425,3425,0
|
|
20231120,120000,190308125,3425,3425,3425,3425,1
|
|
20231120,115900,190304700,3420,3415,3420,3415,142
|
|
20231120,115800,189819110,3420,3420,3420,3420,38
|
|
20231120,115700,189689150,3420,3420,3420,3420,0
|
|
20231120,115600,189689150,3420,3420,3420,3420,68
|
|
20231120,115500,189456590,3420,3420,3420,3420,0
|
|
20231120,115400,189456590,3420,3420,3420,3420,127
|
|
20231120,115300,189022250,3420,3420,3420,3420,0
|
|
20231120,115200,189022250,3420,3420,3420,3420,190
|
|
20231120,115100,188372450,3420,3420,3420,3420,0
|
|
20231120,115000,188372450,3420,3420,3420,3420,127
|
|
20231120,114900,187938110,3415,3415,3415,3415,2
|
|
20231120,114800,187931280,3415,3415,3415,3415,0
|
|
20231120,114700,187931280,3415,3415,3415,3415,0
|
|
20231120,114600,187931280,3415,3415,3415,3415,0
|
|
20231120,114500,187931280,3415,3415,3415,3415,1906
|
|
20231120,114400,181422290,3420,3420,3420,3420,0
|
|
20231120,114300,181422290,3420,3420,3420,3420,662
|
|
20231120,114200,179158250,3420,3420,3420,3420,42
|
|
20231120,114100,179014610,3415,3415,3415,3415,0
|
|
20231120,114000,179014610,3415,3415,3415,3415,8
|
|
20231120,113900,178987290,3420,3420,3420,3420,0
|
|
20231120,113800,178987290,3420,3420,3420,3420,0
|
|
20231120,113700,178987290,3420,3420,3420,3420,221
|
|
20231120,113600,178231470,3420,3420,3420,3420,1
|
|
20231120,113500,178228050,3420,3420,3420,3420,0
|
|
20231120,113400,178228050,3420,3420,3420,3420,1
|
|
20231120,113300,178224630,3415,3415,3415,3415,0
|
|
20231120,113200,178224630,3415,3420,3420,3415,1026
|
|
20231120,113100,174720710,3420,3420,3420,3420,0
|
|
20231120,113000,174720710,3420,3420,3420,3420,1
|
|
20231120,112900,174717290,3415,3405,3415,3405,421
|
|
20231120,112800,173279845,3405,3410,3410,3405,2
|
|
20231120,112700,173273030,3410,3410,3410,3410,0
|
|
20231120,112600,173273030,3410,3410,3410,3410,0
|
|
20231120,112500,173273030,3410,3410,3410,3410,0
|
|
20231120,112400,173273030,3410,3410,3410,3410,250
|
|
20231120,112300,172420530,3415,3415,3415,3415,0
|
|
20231120,112200,172420530,3415,3415,3415,3415,0
|
|
20231120,112100,172420530,3415,3415,3415,3415,50
|
|
20231120,112000,172249780,3410,3410,3410,3410,100
|
|
20231120,111900,171908780,3415,3415,3415,3415,0
|
|
20231120,111800,171908780,3415,3415,3415,3415,0
|
|
20231120,111700,171908780,3415,3415,3415,3415,6
|
|
20231120,111600,171888290,3415,3415,3415,3415,0
|
|
20231120,111500,171888290,3415,3415,3415,3415,0
|
|
20231120,111400,171888290,3415,3415,3415,3415,0
|
|
20231120,111300,171888290,3415,3415,3415,3415,2
|
|
20231120,111200,171881460,3415,3415,3415,3415,0
|
|
20231120,111100,171881460,3415,3415,3415,3415,0
|
|
20231120,111000,171881460,3415,3415,3415,3415,0
|
|
20231120,110900,171881460,3415,3415,3415,3415,1
|
|
20231120,110800,171878045,3405,3405,3405,3405,0
|
|
20231120,110700,171878045,3405,3410,3410,3405,2108
|
|
20231120,110600,164696215,3415,3415,3415,3415,6
|
|
20231120,110500,164675725,3415,3415,3415,3415,257
|
|
20231120,110400,163798070,3420,3420,3420,3420,1
|
|
20231120,110300,163794650,3415,3415,3415,3415,0
|
|
20231120,110200,163794650,3415,3415,3415,3415,0
|
|
20231120,110100,163794650,3415,3415,3415,3415,0
|
|
20231120,110000,163794650,3415,3405,3415,3405,3126
|
|
20231120,105900,153138020,3400,3400,3400,3400,50
|
|
20231120,105800,152968020,3405,3405,3405,3405,0
|
|
20231120,105700,152968020,3405,3405,3405,3405,5
|
|
20231120,105600,152950995,3400,3400,3400,3400,0
|
|
20231120,105500,152950995,3400,3400,3400,3400,0
|
|
20231120,105400,152950995,3400,3400,3400,3400,30
|
|
20231120,105300,152848995,3400,3400,3400,3400,0
|
|
20231120,105200,152848995,3400,3400,3400,3400,0
|
|
20231120,105100,152848995,3400,3400,3400,3400,0
|
|
20231120,105000,152848995,3400,3400,3400,3400,0
|
|
20231120,104900,152848995,3400,3400,3400,3400,10
|
|
20231120,104800,152814995,3405,3405,3405,3405,0
|
|
20231120,104700,152814995,3405,3405,3405,3405,0
|
|
20231120,104600,152814995,3405,3405,3405,3405,0
|
|
20231120,104500,152814995,3405,3405,3405,3405,0
|
|
20231120,104400,152814995,3405,3405,3405,3405,0
|
|
20231120,104300,152814995,3405,3405,3405,3405,0
|
|
20231120,104200,152814995,3405,3405,3405,3405,0
|
|
20231120,104100,152814995,3405,3405,3405,3405,0
|
|
20231120,104000,152814995,3405,3405,3405,3405,287
|
|
20231120,103900,151837760,3405,3405,3405,3405,0
|
|
20231120,103800,151837760,3405,3405,3405,3405,100
|
|
20231120,103700,151497260,3405,3405,3405,3405,73
|
|
20231120,103600,151248695,3405,3410,3410,3405,129
|
|
20231120,103500,150809440,3410,3410,3410,3410,1
|
|
20231120,103400,150806030,3405,3405,3405,3405,46
|
|
20231120,103300,150649400,3410,3405,3410,3405,334
|
|
20231120,103200,149511710,3410,3410,3410,3410,2
|
|
20231120,103100,149504890,3410,3410,3410,3410,0
|
|
20231120,103000,149504890,3410,3410,3410,3410,0
|
|
20231120,102900,149504890,3410,3410,3410,3410,0
|
|
20231120,102800,149504890,3410,3410,3410,3410,83
|
|
20231120,102700,149221860,3410,3410,3410,3410,1
|
|
20231120,102600,149218450,3410,3410,3410,3410,0
|
|
20231120,102500,149218450,3410,3410,3410,3410,0
|
|
20231120,102400,149218450,3410,3410,3410,3410,0
|
|
20231120,102300,149218450,3410,3410,3410,3410,0
|
|
20231120,102200,149218450,3410,3395,3410,3395,421
|
|
20231120,102100,147784970,3395,3395,3395,3395,398
|
|
20231120,102000,146433760,3405,3405,3405,3405,0
|
|
20231120,101900,146433760,3405,3410,3410,3405,282
|
|
20231120,101800,145473540,3410,3410,3410,3410,215
|
|
20231120,101700,144740390,3395,3395,3395,3395,0
|
|
20231120,101600,144740390,3395,3395,3395,3395,0
|
|
20231120,101500,144740390,3395,3395,3395,3395,0
|
|
20231120,101400,144740390,3395,3395,3395,3395,0
|
|
20231120,101300,144740390,3395,3395,3395,3395,0
|
|
20231120,101200,144740390,3395,3395,3395,3395,21
|
|
20231120,101100,144669095,3400,3410,3410,3400,338
|
|
20231120,101000,143519755,3410,3410,3410,3410,20
|
|
20231120,100900,143451555,3395,3395,3395,3395,0
|
|
20231120,100800,143451555,3395,3395,3395,3395,0
|
|
20231120,100700,143451555,3395,3400,3400,3395,512
|
|
20231120,100600,141712520,3410,3410,3410,3410,0
|
|
20231120,100500,141712520,3410,3405,3410,3400,70
|
|
20231120,100400,141474270,3410,3405,3410,3405,73
|
|
20231120,100300,141225700,3405,3405,3410,3400,369
|
|
20231120,100200,139968945,3400,3395,3400,3395,142
|
|
20231120,100100,139486225,3390,3390,3390,3390,0
|
|
20231120,100000,139486225,3390,3395,3395,3390,306
|
|
20231120,095900,138448780,3400,3390,3400,3390,1174
|
|
20231120,095800,134463865,3390,3390,3390,3390,0
|
|
20231120,095700,134463865,3390,3390,3390,3390,0
|
|
20231120,095600,134463865,3390,3390,3390,3390,127
|
|
20231120,095500,134033335,3380,3375,3380,3375,1495
|
|
20231120,095400,128981235,3375,3380,3380,3375,421
|
|
20231120,095300,127560355,3380,3380,3380,3380,539
|
|
20231120,095200,125738535,3380,3380,3380,3380,501
|
|
20231120,095100,124045155,3380,3385,3385,3380,50
|
|
20231120,095000,123876045,3380,3380,3380,3380,0
|
|
20231120,094900,123876045,3380,3390,3390,3380,3000
|
|
20231120,094800,113728770,3390,3390,3390,3390,1
|
|
20231120,094700,113725380,3390,3395,3395,3390,527
|
|
20231120,094600,111937340,3400,3400,3400,3400,0
|
|
20231120,094500,111937340,3400,3400,3400,3400,1593
|
|
20231120,094400,106521140,3400,3400,3410,3400,4841
|
|
20231120,094300,90060375,3390,3390,3390,3390,0
|
|
20231120,094200,90060375,3390,3390,3390,3390,35
|
|
20231120,094100,89941725,3400,3400,3400,3400,0
|
|
20231120,094000,89941725,3400,3400,3400,3400,1
|
|
20231120,093900,89938325,3400,3400,3400,3400,200
|
|
20231120,093800,89258325,3400,3400,3400,3400,3
|
|
20231120,093700,89248125,3400,3400,3400,3400,1
|
|
20231120,093600,89244725,3400,3400,3400,3400,8
|
|
20231120,093500,89217525,3400,3395,3400,3395,341
|
|
20231120,093400,88059820,3390,3390,3390,3390,0
|
|
20231120,093300,88059820,3390,3390,3390,3390,0
|
|
20231120,093200,88059820,3390,3385,3390,3385,82
|
|
20231120,093100,87782150,3390,3395,3400,3390,1991
|
|
20231120,093000,81032545,3390,3400,3400,3390,1146
|
|
20231120,092900,77141360,3415,3415,3415,3415,0
|
|
20231120,092800,77141360,3415,3415,3415,3415,10
|
|
20231120,092700,77107210,3415,3400,3415,3400,397
|
|
20231120,092600,75753270,3400,3410,3410,3400,966
|
|
20231120,092500,72465615,3420,3420,3420,3420,0
|
|
20231120,092400,72465615,3420,3430,3430,3420,331
|
|
20231120,092300,71331125,3430,3430,3430,3430,1
|
|
20231120,092200,71327695,3425,3425,3425,3425,83
|
|
20231120,092100,71043420,3420,3425,3425,3420,362
|
|
20231120,092000,69804320,3430,3430,3430,3430,0
|
|
20231120,091900,69804320,3430,3430,3430,3430,3
|
|
20231120,091800,69794030,3435,3435,3435,3435,0
|
|
20231120,091700,69794030,3435,3435,3435,3435,0
|
|
20231120,091600,69794030,3435,3430,3435,3430,79
|
|
20231120,091500,69522680,3430,3425,3435,3425,1512
|
|
20231120,091400,64339770,3425,3420,3425,3420,62
|
|
20231120,091300,64127705,3420,3420,3420,3420,82
|
|
20231120,091200,63847265,3420,3420,3420,3420,1
|
|
20231120,091100,63843845,3410,3425,3425,3410,3475
|
|
20231120,091000,51977790,3420,3420,3420,3420,0
|
|
20231120,090900,51977790,3420,3420,3420,3420,1
|
|
20231120,090800,51974370,3420,3420,3420,3420,0
|
|
20231120,090700,51974370,3420,3430,3430,3420,263
|
|
20231120,090600,51073730,3430,3425,3430,3425,508
|
|
20231120,090500,49332955,3425,3425,3425,3425,250
|
|
20231120,090400,48476705,3425,3425,3430,3425,508
|
|
20231120,090300,46735425,3425,3420,3425,3420,464
|
|
20231120,090200,45148175,3415,3400,3420,3395,11800
|
|
20231120,090100,5056085,3395,3410,3410,3395,1160
|
|
20231120,090000,1102170,3415,3410,3415,3410,323
|