610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,190700,269826495,3425,3425,3425,3425,1919
|
|
20231121,190600,269826495,3425,3425,3425,3425,0
|
|
20231121,190500,269826495,3425,3425,3425,3425,0
|
|
20231121,190400,269826495,3425,3425,3425,3425,0
|
|
20231121,190300,269826495,3425,3425,3425,3425,0
|
|
20231121,190200,269826495,3425,3425,3425,3425,0
|
|
20231121,190100,269826495,3425,3425,3425,3425,0
|
|
20231121,190000,269826495,3425,3425,3425,3425,0
|
|
20231121,185900,269826495,3425,3425,3425,3425,0
|
|
20231121,185800,269826495,3425,3425,3425,3425,0
|
|
20231121,185700,269826495,3425,3425,3425,3425,0
|
|
20231121,185600,269826495,3425,3425,3425,3425,0
|
|
20231121,185500,269826495,3425,3425,3425,3425,0
|
|
20231121,185400,269826495,3425,3425,3425,3425,0
|
|
20231121,185300,269826495,3425,3425,3425,3425,0
|
|
20231121,185200,269826495,3425,3425,3425,3425,0
|
|
20231121,185100,269826495,3425,3425,3425,3425,0
|
|
20231121,185000,269826495,3425,3425,3425,3425,0
|
|
20231121,184900,269826495,3425,3425,3425,3425,0
|
|
20231121,184800,269826495,3425,3425,3425,3425,0
|
|
20231121,184700,269826495,3425,3425,3425,3425,0
|
|
20231121,184600,269826495,3425,3425,3425,3425,0
|
|
20231121,184500,269826495,3425,3425,3425,3425,0
|
|
20231121,184400,269826495,3425,3425,3425,3425,0
|
|
20231121,184300,269826495,3425,3425,3425,3425,0
|
|
20231121,184200,269826495,3425,3425,3425,3425,0
|
|
20231121,184100,269826495,3425,3425,3425,3425,0
|
|
20231121,184000,269826495,3425,3425,3425,3425,0
|
|
20231121,183900,269826495,3425,3425,3425,3425,0
|
|
20231121,183800,269826495,3425,3425,3425,3425,0
|
|
20231121,183700,269826495,3425,3425,3425,3425,1919
|
|
20231121,183600,269826495,3425,3425,3425,3425,0
|
|
20231121,183500,269826495,3425,3425,3425,3425,0
|
|
20231121,183400,269826495,3425,3425,3425,3425,0
|
|
20231121,183300,269826495,3425,3425,3425,3425,0
|
|
20231121,183200,269826495,3425,3425,3425,3425,0
|
|
20231121,183100,269826495,3425,3425,3425,3425,0
|
|
20231121,183000,269826495,3425,3425,3425,3425,0
|
|
20231121,182900,269826495,3425,3425,3425,3425,0
|
|
20231121,182800,269826495,3425,3425,3425,3425,0
|
|
20231121,182700,269826495,3425,3425,3425,3425,0
|
|
20231121,182600,269826495,3425,3425,3425,3425,0
|
|
20231121,182500,269826495,3425,3425,3425,3425,0
|
|
20231121,182400,269826495,3425,3425,3425,3425,0
|
|
20231121,182300,269826495,3425,3425,3425,3425,0
|
|
20231121,182200,269826495,3425,3425,3425,3425,0
|
|
20231121,182100,269826495,3425,3425,3425,3425,0
|
|
20231121,182000,269826495,3425,3425,3425,3425,0
|
|
20231121,181900,269826495,3425,3425,3425,3425,0
|
|
20231121,181800,269826495,3425,3425,3425,3425,0
|
|
20231121,181700,269826495,3425,3425,3425,3425,0
|
|
20231121,181600,269826495,3425,3425,3425,3425,0
|
|
20231121,181500,269826495,3425,3425,3425,3425,0
|
|
20231121,181400,269826495,3425,3425,3425,3425,0
|
|
20231121,181300,269826495,3425,3425,3425,3425,0
|
|
20231121,181200,269826495,3425,3425,3425,3425,0
|
|
20231121,181100,269826495,3425,3425,3425,3425,0
|
|
20231121,181000,269826495,3425,3425,3425,3425,0
|
|
20231121,180900,269826495,3425,3425,3425,3425,0
|
|
20231121,180800,269826495,3425,3425,3425,3425,0
|
|
20231121,180700,269826495,3425,3425,3425,3425,1919
|
|
20231121,180600,269826495,3425,3425,3425,3425,0
|
|
20231121,180500,269826495,3425,3425,3425,3425,0
|
|
20231121,180400,269826495,3425,3425,3425,3425,0
|
|
20231121,180300,269826495,3425,3425,3425,3425,0
|
|
20231121,180200,269826495,3425,3425,3425,3425,0
|
|
20231121,180100,269826495,3425,3425,3425,3425,0
|
|
20231121,180000,269826495,3425,3425,3425,3425,0
|
|
20231121,175900,269826495,3425,3425,3425,3425,0
|
|
20231121,175800,269826495,3425,3425,3425,3425,0
|
|
20231121,175700,269826495,3425,3425,3425,3425,0
|
|
20231121,175600,269826495,3425,3425,3425,3425,0
|
|
20231121,175500,269826495,3425,3425,3425,3425,0
|
|
20231121,175400,269826495,3425,3425,3425,3425,0
|
|
20231121,175300,269826495,3425,3425,3425,3425,0
|
|
20231121,175200,269826495,3425,3425,3425,3425,0
|
|
20231121,175100,269826495,3425,3425,3425,3425,0
|
|
20231121,175000,269826495,3425,3425,3425,3425,0
|
|
20231121,174900,269826495,3425,3425,3425,3425,0
|
|
20231121,174800,269826495,3425,3425,3425,3425,0
|
|
20231121,174700,269826495,3425,3425,3425,3425,0
|
|
20231121,174600,269826495,3425,3425,3425,3425,0
|
|
20231121,174500,269826495,3425,3425,3425,3425,0
|
|
20231121,174400,269826495,3425,3425,3425,3425,0
|
|
20231121,174300,269826495,3425,3425,3425,3425,0
|
|
20231121,174200,269826495,3425,3425,3425,3425,0
|
|
20231121,174100,269826495,3425,3425,3425,3425,0
|
|
20231121,174000,269826495,3425,3425,3425,3425,0
|
|
20231121,173900,269826495,3425,3425,3425,3425,0
|
|
20231121,173800,269826495,3425,3425,3425,3425,0
|
|
20231121,173700,269826495,3425,3425,3425,3425,1919
|
|
20231121,173600,269826495,3425,3425,3425,3425,0
|
|
20231121,173500,269826495,3425,3425,3425,3425,0
|
|
20231121,173400,269826495,3425,3425,3425,3425,0
|
|
20231121,173300,269826495,3425,3425,3425,3425,0
|
|
20231121,173200,269826495,3425,3425,3425,3425,0
|
|
20231121,173100,269826495,3425,3425,3425,3425,0
|
|
20231121,173000,269826495,3425,3425,3425,3425,0
|
|
20231121,172900,269826495,3425,3425,3425,3425,0
|
|
20231121,172800,269826495,3425,3425,3425,3425,0
|
|
20231121,172700,269826495,3425,3425,3425,3425,0
|
|
20231121,172600,269826495,3425,3425,3425,3425,0
|
|
20231121,172500,269826495,3425,3425,3425,3425,0
|
|
20231121,172400,269826495,3425,3425,3425,3425,0
|
|
20231121,172300,269826495,3425,3425,3425,3425,0
|
|
20231121,172200,269826495,3425,3425,3425,3425,0
|
|
20231121,172100,269826495,3425,3425,3425,3425,0
|
|
20231121,172000,269826495,3425,3425,3425,3425,0
|
|
20231121,171900,269826495,3425,3425,3425,3425,0
|
|
20231121,171800,269826495,3425,3425,3425,3425,0
|
|
20231121,171700,269826495,3425,3425,3425,3425,0
|
|
20231121,171600,269826495,3425,3425,3425,3425,0
|
|
20231121,171500,269826495,3425,3425,3425,3425,0
|
|
20231121,171400,269826495,3425,3425,3425,3425,0
|
|
20231121,171300,269826495,3425,3425,3425,3425,0
|
|
20231121,171200,269826495,3425,3425,3425,3425,0
|
|
20231121,171100,269826495,3425,3425,3425,3425,0
|
|
20231121,171000,269826495,3425,3425,3425,3425,0
|
|
20231121,170900,269826495,3425,3425,3425,3425,0
|
|
20231121,170800,269826495,3425,3425,3425,3425,0
|
|
20231121,170700,269826495,3425,3425,3425,3425,1919
|
|
20231121,170600,269826495,3425,3425,3425,3425,0
|
|
20231121,170500,269826495,3425,3425,3425,3425,0
|
|
20231121,170400,269826495,3425,3425,3425,3425,0
|
|
20231121,170300,269826495,3425,3425,3425,3425,0
|
|
20231121,170200,269826495,3425,3425,3425,3425,0
|
|
20231121,170100,269826495,3425,3425,3425,3425,0
|
|
20231121,170000,269826495,3425,3425,3425,3425,0
|
|
20231121,165900,269826495,3425,3425,3425,3425,0
|
|
20231121,165800,269826495,3425,3425,3425,3425,0
|
|
20231121,165700,269826495,3425,3425,3425,3425,0
|
|
20231121,165600,269826495,3425,3425,3425,3425,0
|
|
20231121,165500,269826495,3425,3425,3425,3425,0
|
|
20231121,165400,269826495,3425,3425,3425,3425,0
|
|
20231121,165300,269826495,3425,3425,3425,3425,0
|
|
20231121,165200,269826495,3425,3425,3425,3425,0
|
|
20231121,165100,269826495,3425,3425,3425,3425,0
|
|
20231121,165000,269826495,3425,3425,3425,3425,0
|
|
20231121,164900,269826495,3425,3425,3425,3425,0
|
|
20231121,164800,269826495,3425,3425,3425,3425,0
|
|
20231121,164700,269826495,3425,3425,3425,3425,0
|
|
20231121,164600,269826495,3425,3425,3425,3425,0
|
|
20231121,164500,269826495,3425,3425,3425,3425,0
|
|
20231121,164400,269826495,3425,3425,3425,3425,0
|
|
20231121,164300,269826495,3425,3425,3425,3425,0
|
|
20231121,164200,269826495,3425,3425,3425,3425,0
|
|
20231121,164100,269826495,3425,3425,3425,3425,0
|
|
20231121,164000,269826495,3425,3425,3425,3425,0
|
|
20231121,163900,269826495,3425,3425,3425,3425,0
|
|
20231121,163800,269826495,3425,3425,3425,3425,0
|
|
20231121,163700,269826495,3425,3425,3425,3425,1919
|
|
20231121,163600,269826495,3425,3425,3425,3425,0
|
|
20231121,163500,269826495,3425,3425,3425,3425,0
|
|
20231121,163400,269826495,3425,3425,3425,3425,0
|
|
20231121,163300,269826495,3425,3425,3425,3425,0
|
|
20231121,163200,269826495,3425,3425,3425,3425,0
|
|
20231121,163100,269826495,3425,3425,3425,3425,0
|
|
20231121,163000,269826495,3425,3425,3425,3425,0
|
|
20231121,162900,269826495,3425,3425,3425,3425,0
|
|
20231121,162800,269826495,3425,3425,3425,3425,0
|
|
20231121,162700,269826495,3425,3425,3425,3425,0
|
|
20231121,162600,269826495,3425,3425,3425,3425,0
|
|
20231121,162500,269826495,3425,3425,3425,3425,0
|
|
20231121,162400,269826495,3425,3425,3425,3425,0
|
|
20231121,162300,269826495,3425,3425,3425,3425,0
|
|
20231121,162200,269826495,3425,3425,3425,3425,0
|
|
20231121,162100,269826495,3425,3425,3425,3425,0
|
|
20231121,162000,269826495,3425,3425,3425,3425,0
|
|
20231121,161900,269826495,3425,3425,3425,3425,0
|
|
20231121,161800,269826495,3425,3425,3425,3425,0
|
|
20231121,161700,269826495,3425,3425,3425,3425,0
|
|
20231121,161600,269826495,3425,3425,3425,3425,0
|
|
20231121,161500,269826495,3425,3425,3425,3425,0
|
|
20231121,161400,269826495,3425,3425,3425,3425,0
|
|
20231121,161300,269826495,3425,3425,3425,3425,0
|
|
20231121,161200,269826495,3425,3425,3425,3425,0
|
|
20231121,161100,269826495,3425,3425,3425,3425,0
|
|
20231121,161000,269826495,3425,3425,3425,3425,0
|
|
20231121,160900,269826495,3425,3425,3425,3425,0
|
|
20231121,160800,269826495,3425,3425,3425,3425,0
|
|
20231121,160700,269826495,3425,3425,3425,3425,1919
|
|
20231121,160600,269826495,3425,3425,3425,3425,0
|
|
20231121,160500,269826495,3425,3425,3425,3425,0
|
|
20231121,160400,269826495,3425,3425,3425,3425,0
|
|
20231121,160300,269826495,3425,3425,3425,3425,0
|
|
20231121,160200,269826495,3425,3425,3425,3425,0
|
|
20231121,160100,269826495,3425,3425,3425,3425,0
|
|
20231121,160000,269826495,3425,3425,3425,3425,0
|
|
20231121,155900,269826495,3425,3425,3425,3425,0
|
|
20231121,155800,269826495,3425,3425,3425,3425,0
|
|
20231121,155700,269826495,3425,3425,3425,3425,0
|
|
20231121,155600,269826495,3425,3425,3425,3425,0
|
|
20231121,155500,269826495,3425,3425,3425,3425,0
|
|
20231121,155400,269826495,3425,3425,3425,3425,0
|
|
20231121,155300,269826495,3425,3425,3425,3425,0
|
|
20231121,155200,269826495,3425,3425,3425,3425,0
|
|
20231121,155100,269826495,3425,3425,3425,3425,0
|
|
20231121,155000,269826495,3425,3425,3425,3425,0
|
|
20231121,154900,269826495,3425,3425,3425,3425,0
|
|
20231121,154800,269826495,3425,3425,3425,3425,0
|
|
20231121,154700,269826495,3425,3425,3425,3425,0
|
|
20231121,154600,269826495,3425,3425,3425,3425,0
|
|
20231121,154500,269826495,3425,3425,3425,3425,0
|
|
20231121,154400,269826495,3425,3425,3425,3425,0
|
|
20231121,154300,269826495,3425,3425,3425,3425,0
|
|
20231121,154200,269826495,3425,3425,3425,3425,0
|
|
20231121,154100,269826495,3425,3425,3425,3425,0
|
|
20231121,154000,269826495,3425,3425,3425,3425,0
|
|
20231121,153900,269826495,3425,3425,3425,3425,0
|
|
20231121,153800,269826495,3425,3425,3425,3425,0
|
|
20231121,153700,269826495,3425,3425,3425,3425,1919
|
|
20231121,153600,269826495,3425,3425,3425,3425,0
|
|
20231121,153500,269826495,3425,3425,3425,3425,0
|
|
20231121,153400,269826495,3425,3425,3425,3425,0
|
|
20231121,153300,269826495,3425,3425,3425,3425,0
|
|
20231121,153200,269826495,3425,3425,3425,3425,0
|
|
20231121,153100,269826495,3425,3425,3425,3425,0
|
|
20231121,153000,269826495,3425,3425,3425,3425,1919
|
|
20231121,152900,263253920,3415,3415,3415,3415,0
|
|
20231121,152800,263253920,3415,3415,3415,3415,0
|
|
20231121,152700,263253920,3415,3415,3415,3415,0
|
|
20231121,152600,263253920,3415,3415,3415,3415,0
|
|
20231121,152500,263253920,3415,3415,3415,3415,0
|
|
20231121,152400,263253920,3415,3415,3415,3415,0
|
|
20231121,152300,263253920,3415,3415,3415,3415,0
|
|
20231121,152200,263253920,3415,3415,3415,3415,0
|
|
20231121,152100,263253920,3415,3415,3415,3415,0
|
|
20231121,152000,263253920,3415,3415,3415,3415,0
|
|
20231121,151900,263253920,3415,3420,3420,3415,16
|
|
20231121,151800,263199250,3420,3420,3420,3420,46
|
|
20231121,151700,263041930,3420,3415,3420,3415,881
|
|
20231121,151600,260028995,3415,3420,3420,3415,63
|
|
20231121,151500,259813540,3420,3420,3420,3420,76
|
|
20231121,151400,259553620,3420,3420,3420,3420,171
|
|
20231121,151300,258968800,3420,3420,3420,3415,98
|
|
20231121,151200,258634005,3405,3420,3420,3405,309
|
|
20231121,151100,257581145,3405,3405,3405,3405,39
|
|
20231121,151000,257448350,3405,3405,3405,3405,43
|
|
20231121,150900,257301935,3410,3410,3410,3410,46
|
|
20231121,150800,257145075,3410,3410,3410,3410,42
|
|
20231121,150700,257001855,3410,3410,3410,3410,42
|
|
20231121,150600,256858635,3410,3410,3410,3410,43
|
|
20231121,150500,256712005,3410,3410,3410,3410,1364
|
|
20231121,150400,252060765,3420,3420,3420,3420,1
|
|
20231121,150300,252057345,3410,3410,3410,3410,43
|
|
20231121,150200,251910715,3420,3410,3420,3405,385
|
|
20231121,150100,250595605,3410,3410,3410,3410,0
|
|
20231121,150000,250595605,3410,3410,3410,3410,27
|
|
20231121,145900,250503535,3410,3410,3410,3410,68
|
|
20231121,145800,250271655,3410,3410,3410,3410,0
|
|
20231121,145700,250271655,3410,3410,3410,3410,0
|
|
20231121,145600,250271655,3410,3410,3410,3410,0
|
|
20231121,145500,250271655,3410,3410,3410,3410,0
|
|
20231121,145400,250271655,3410,3410,3410,3410,1
|
|
20231121,145300,250268245,3410,3410,3410,3410,0
|
|
20231121,145200,250268245,3410,3410,3410,3410,303
|
|
20231121,145100,249235015,3410,3410,3410,3410,101
|
|
20231121,145000,248890605,3405,3405,3405,3405,0
|
|
20231121,144900,248890605,3405,3405,3405,3405,138
|
|
20231121,144800,248420715,3405,3405,3405,3405,100
|
|
20231121,144700,248080215,3405,3405,3405,3405,0
|
|
20231121,144600,248080215,3405,3405,3405,3405,23
|
|
20231121,144500,248001900,3410,3410,3410,3410,1
|
|
20231121,144400,247998490,3405,3405,3405,3405,0
|
|
20231121,144300,247998490,3405,3405,3405,3405,0
|
|
20231121,144200,247998490,3405,3405,3405,3405,0
|
|
20231121,144100,247998490,3405,3405,3405,3405,100
|
|
20231121,144000,247657990,3405,3405,3405,3405,0
|
|
20231121,143900,247657990,3405,3410,3410,3405,960
|
|
20231121,143800,244388690,3415,3415,3415,3415,0
|
|
20231121,143700,244388690,3415,3415,3415,3415,1
|
|
20231121,143600,244385275,3410,3410,3410,3410,2625
|
|
20231121,143500,235434025,3415,3415,3415,3415,27
|
|
20231121,143400,235341820,3415,3415,3415,3415,0
|
|
20231121,143300,235341820,3415,3415,3415,3415,500
|
|
20231121,143200,233634320,3415,3415,3415,3415,1
|
|
20231121,143100,233630905,3420,3420,3420,3420,0
|
|
20231121,143000,233630905,3420,3420,3420,3420,0
|
|
20231121,142900,233630905,3420,3420,3420,3420,0
|
|
20231121,142800,233630905,3420,3420,3420,3420,1
|
|
20231121,142700,233627485,3415,3415,3415,3415,2363
|
|
20231121,142600,225557840,3420,3420,3420,3420,0
|
|
20231121,142500,225557840,3420,3420,3420,3420,0
|
|
20231121,142400,225557840,3420,3420,3420,3420,0
|
|
20231121,142300,225557840,3420,3420,3420,3420,0
|
|
20231121,142200,225557840,3420,3420,3420,3420,0
|
|
20231121,142100,225557840,3420,3420,3420,3420,573
|
|
20231121,142000,223598180,3425,3420,3425,3420,27
|
|
20231121,141900,223505835,3425,3415,3425,3415,1105
|
|
20231121,141800,219727250,3415,3415,3415,3415,0
|
|
20231121,141700,219727250,3415,3425,3425,3415,31
|
|
20231121,141600,219621375,3420,3420,3420,3420,1064
|
|
20231121,141500,215982495,3420,3420,3420,3420,238
|
|
20231121,141400,215168535,3420,3420,3420,3420,0
|
|
20231121,141300,215168535,3420,3420,3420,3420,739
|
|
20231121,141200,212641155,3425,3425,3425,3425,36
|
|
20231121,141100,212517855,3425,3425,3425,3425,0
|
|
20231121,141000,212517855,3425,3425,3425,3425,0
|
|
20231121,140900,212517855,3425,3425,3425,3425,0
|
|
20231121,140800,212517855,3425,3425,3425,3425,0
|
|
20231121,140700,212517855,3425,3425,3425,3425,0
|
|
20231121,140600,212517855,3425,3425,3425,3425,0
|
|
20231121,140500,212517855,3425,3425,3425,3425,1
|
|
20231121,140400,212514430,3420,3420,3420,3420,69
|
|
20231121,140300,212278450,3425,3425,3425,3425,0
|
|
20231121,140200,212278450,3425,3425,3425,3425,0
|
|
20231121,140100,212278450,3425,3425,3425,3425,1
|
|
20231121,140000,212275025,3420,3425,3425,3420,221
|
|
20231121,135900,211519200,3420,3420,3420,3420,1
|
|
20231121,135800,211515780,3425,3425,3425,3425,1
|
|
20231121,135700,211512355,3415,3415,3415,3415,154
|
|
20231121,135600,210986445,3415,3415,3415,3415,0
|
|
20231121,135500,210986445,3415,3415,3415,3415,0
|
|
20231121,135400,210986445,3415,3415,3415,3415,0
|
|
20231121,135300,210986445,3415,3415,3415,3415,0
|
|
20231121,135200,210986445,3415,3415,3415,3415,2
|
|
20231121,135100,210979615,3415,3415,3415,3415,0
|
|
20231121,135000,210979615,3415,3415,3415,3415,480
|
|
20231121,134900,209340415,3415,3415,3415,3415,0
|
|
20231121,134800,209340415,3415,3425,3425,3415,11
|
|
20231121,134700,209302840,3410,3410,3410,3410,128
|
|
20231121,134600,208866360,3425,3425,3425,3425,0
|
|
20231121,134500,208866360,3425,3410,3425,3410,9
|
|
20231121,134400,208835655,3410,3410,3410,3410,150
|
|
20231121,134300,208324155,3425,3425,3425,3425,0
|
|
20231121,134200,208324155,3425,3425,3425,3425,1
|
|
20231121,134100,208320730,3425,3425,3425,3425,0
|
|
20231121,134000,208320730,3425,3425,3425,3425,1
|
|
20231121,133900,208317305,3410,3410,3410,3410,0
|
|
20231121,133800,208317305,3410,3410,3410,3410,2000
|
|
20231121,133700,201497305,3410,3410,3410,3410,57
|
|
20231121,133600,201302935,3415,3415,3415,3415,1126
|
|
20231121,133500,197457645,3415,3415,3415,3415,4927
|
|
20231121,133400,180631940,3415,3415,3415,3415,197
|
|
20231121,133300,179959185,3420,3420,3420,3420,27
|
|
20231121,133200,179866845,3420,3420,3420,3420,14
|
|
20231121,133100,179818965,3420,3420,3420,3420,3
|
|
20231121,133000,179808705,3420,3420,3420,3420,3
|
|
20231121,132900,179798445,3420,3420,3420,3420,135
|
|
20231121,132800,179336745,3420,3420,3420,3420,956
|
|
20231121,132700,176067225,3420,3415,3420,3415,153
|
|
20231121,132600,175544645,3420,3420,3420,3420,1396
|
|
20231121,132500,170770325,3430,3430,3430,3430,0
|
|
20231121,132400,170770325,3430,3430,3430,3430,0
|
|
20231121,132300,170770325,3430,3430,3430,3430,0
|
|
20231121,132200,170770325,3430,3430,3430,3430,1
|
|
20231121,132100,170766895,3420,3420,3420,3420,3155
|
|
20231121,132000,159976795,3430,3430,3430,3430,0
|
|
20231121,131900,159976795,3430,3430,3430,3430,0
|
|
20231121,131800,159976795,3430,3430,3430,3430,0
|
|
20231121,131700,159976795,3430,3430,3430,3430,0
|
|
20231121,131600,159976795,3430,3430,3430,3430,0
|
|
20231121,131500,159976795,3430,3430,3430,3430,0
|
|
20231121,131400,159976795,3430,3430,3430,3430,1
|
|
20231121,131300,159973365,3420,3420,3420,3420,0
|
|
20231121,131200,159973365,3420,3420,3420,3420,465
|
|
20231121,131100,158383065,3425,3425,3425,3425,0
|
|
20231121,131000,158383065,3425,3425,3425,3425,3238
|
|
20231121,130900,147292915,3430,3430,3430,3430,0
|
|
20231121,130800,147292915,3430,3430,3430,3430,0
|
|
20231121,130700,147292915,3430,3430,3430,3430,0
|
|
20231121,130600,147292915,3430,3430,3430,3430,1012
|
|
20231121,130500,143821755,3435,3435,3435,3435,0
|
|
20231121,130400,143821755,3435,3435,3435,3435,0
|
|
20231121,130300,143821755,3435,3435,3435,3435,0
|
|
20231121,130200,143821755,3435,3435,3435,3435,0
|
|
20231121,130100,143821755,3435,3435,3435,3435,0
|
|
20231121,130000,143821755,3435,3435,3435,3435,0
|
|
20231121,125900,143821755,3435,3435,3435,3435,0
|
|
20231121,125800,143821755,3435,3435,3435,3435,0
|
|
20231121,125700,143821755,3435,3435,3435,3435,0
|
|
20231121,125600,143821755,3435,3435,3435,3435,1
|
|
20231121,125500,143818320,3430,3430,3430,3430,1544
|
|
20231121,125400,138522400,3430,3430,3430,3430,0
|
|
20231121,125300,138522400,3430,3430,3430,3430,2
|
|
20231121,125200,138515540,3430,3430,3430,3430,0
|
|
20231121,125100,138515540,3430,3430,3430,3430,0
|
|
20231121,125000,138515540,3430,3430,3430,3430,0
|
|
20231121,124900,138515540,3430,3430,3430,3430,0
|
|
20231121,124800,138515540,3430,3430,3430,3430,0
|
|
20231121,124700,138515540,3430,3430,3430,3430,0
|
|
20231121,124600,138515540,3430,3430,3430,3430,500
|
|
20231121,124500,136800540,3430,3430,3430,3430,0
|
|
20231121,124400,136800540,3430,3430,3430,3430,0
|
|
20231121,124300,136800540,3430,3430,3430,3430,0
|
|
20231121,124200,136800540,3430,3430,3430,3430,0
|
|
20231121,124100,136800540,3430,3430,3430,3430,0
|
|
20231121,124000,136800540,3430,3430,3430,3430,1
|
|
20231121,123900,136797110,3430,3430,3430,3430,0
|
|
20231121,123800,136797110,3430,3430,3430,3430,1
|
|
20231121,123700,136793680,3430,3430,3430,3430,0
|
|
20231121,123600,136793680,3430,3430,3430,3430,0
|
|
20231121,123500,136793680,3430,3430,3430,3430,327
|
|
20231121,123400,135672070,3430,3430,3430,3430,0
|
|
20231121,123300,135672070,3430,3430,3430,3430,38
|
|
20231121,123200,135541730,3430,3430,3430,3430,0
|
|
20231121,123100,135541730,3430,3430,3430,3430,0
|
|
20231121,123000,135541730,3430,3430,3430,3430,270
|
|
20231121,122900,134615630,3430,3430,3430,3430,5
|
|
20231121,122800,134598480,3430,3430,3430,3430,20
|
|
20231121,122700,134529880,3430,3430,3430,3430,0
|
|
20231121,122600,134529880,3430,3430,3430,3430,0
|
|
20231121,122500,134529880,3430,3430,3430,3430,0
|
|
20231121,122400,134529880,3430,3430,3430,3430,274
|
|
20231121,122300,133590060,3430,3430,3430,3430,0
|
|
20231121,122200,133590060,3430,3430,3430,3430,1
|
|
20231121,122100,133586630,3425,3425,3425,3425,0
|
|
20231121,122000,133586630,3425,3425,3425,3425,150
|
|
20231121,121900,133072880,3430,3430,3430,3430,0
|
|
20231121,121800,133072880,3430,3430,3430,3430,1231
|
|
20231121,121700,128850550,3430,3430,3430,3430,0
|
|
20231121,121600,128850550,3430,3430,3430,3430,275
|
|
20231121,121500,127907300,3435,3435,3435,3435,0
|
|
20231121,121400,127907300,3435,3435,3435,3435,0
|
|
20231121,121300,127907300,3435,3435,3435,3435,14
|
|
20231121,121200,127859210,3435,3435,3435,3435,0
|
|
20231121,121100,127859210,3435,3435,3435,3435,0
|
|
20231121,121000,127859210,3435,3435,3435,3435,1
|
|
20231121,120900,127855775,3435,3430,3435,3430,11
|
|
20231121,120800,127818040,3435,3435,3435,3435,0
|
|
20231121,120700,127818040,3435,3430,3435,3430,1050
|
|
20231121,120600,124211540,3435,3430,3435,3430,517
|
|
20231121,120500,122438225,3430,3430,3430,3430,0
|
|
20231121,120400,122438225,3430,3430,3430,3430,0
|
|
20231121,120300,122438225,3430,3430,3435,3430,169
|
|
20231121,120200,121858265,3430,3430,3430,3430,0
|
|
20231121,120100,121858265,3430,3430,3435,3430,3
|
|
20231121,120000,121847970,3435,3435,3435,3435,0
|
|
20231121,115900,121847970,3435,3435,3435,3435,0
|
|
20231121,115800,121847970,3435,3435,3435,3435,20
|
|
20231121,115700,121779270,3435,3435,3435,3435,0
|
|
20231121,115600,121779270,3435,3435,3435,3435,0
|
|
20231121,115500,121779270,3435,3435,3435,3435,0
|
|
20231121,115400,121779270,3435,3435,3435,3435,0
|
|
20231121,115300,121779270,3435,3435,3435,3435,2
|
|
20231121,115200,121772400,3430,3430,3430,3430,0
|
|
20231121,115100,121772400,3430,3430,3430,3430,885
|
|
20231121,115000,118736850,3435,3435,3435,3435,0
|
|
20231121,114900,118736850,3435,3435,3435,3435,1
|
|
20231121,114800,118733415,3430,3430,3430,3430,0
|
|
20231121,114700,118733415,3430,3430,3430,3430,97
|
|
20231121,114600,118400705,3430,3430,3430,3430,300
|
|
20231121,114500,117371705,3430,3430,3430,3430,0
|
|
20231121,114400,117371705,3430,3430,3430,3430,0
|
|
20231121,114300,117371705,3430,3430,3430,3430,27
|
|
20231121,114200,117279095,3430,3430,3430,3430,0
|
|
20231121,114100,117279095,3430,3430,3430,3430,1
|
|
20231121,114000,117275665,3430,3430,3430,3430,145
|
|
20231121,113900,116778315,3430,3425,3430,3425,153
|
|
20231121,113800,116254175,3430,3430,3430,3430,0
|
|
20231121,113700,116254175,3430,3430,3430,3430,0
|
|
20231121,113600,116254175,3430,3430,3430,3430,0
|
|
20231121,113500,116254175,3430,3430,3430,3430,0
|
|
20231121,113400,116254175,3430,3430,3430,3430,0
|
|
20231121,113300,116254175,3430,3430,3430,3430,0
|
|
20231121,113200,116254175,3430,3430,3430,3430,150
|
|
20231121,113100,115739675,3430,3430,3430,3430,29
|
|
20231121,113000,115640205,3430,3425,3430,3425,188
|
|
20231121,112900,114996165,3435,3435,3435,3435,12
|
|
20231121,112800,114954945,3435,3435,3435,3435,1
|
|
20231121,112700,114951510,3425,3425,3425,3425,612
|
|
20231121,112600,112855410,3435,3435,3435,3435,0
|
|
20231121,112500,112855410,3435,3435,3435,3435,0
|
|
20231121,112400,112855410,3435,3435,3435,3435,0
|
|
20231121,112300,112855410,3435,3435,3435,3435,6
|
|
20231121,112200,112834800,3430,3430,3430,3430,0
|
|
20231121,112100,112834800,3430,3430,3430,3430,82
|
|
20231121,112000,112553540,3430,3430,3430,3430,0
|
|
20231121,111900,112553540,3430,3430,3430,3430,1
|
|
20231121,111800,112550110,3425,3425,3425,3425,0
|
|
20231121,111700,112550110,3425,3425,3425,3425,411
|
|
20231121,111600,111142435,3430,3430,3430,3430,468
|
|
20231121,111500,109537195,3435,3435,3435,3435,3
|
|
20231121,111400,109526890,3430,3435,3435,3430,1009
|
|
20231121,111300,106065995,3440,3440,3440,3440,0
|
|
20231121,111200,106065995,3440,3440,3440,3440,0
|
|
20231121,111100,106065995,3440,3440,3440,3440,0
|
|
20231121,111000,106065995,3440,3440,3440,3440,0
|
|
20231121,110900,106065995,3440,3440,3440,3440,0
|
|
20231121,110800,106065995,3440,3440,3440,3440,0
|
|
20231121,110700,106065995,3440,3435,3440,3435,542
|
|
20231121,110600,104204220,3440,3440,3440,3440,0
|
|
20231121,110500,104204220,3440,3435,3440,3435,1001
|
|
20231121,110400,100765780,3440,3440,3440,3440,0
|
|
20231121,110300,100765780,3440,3440,3440,3440,1
|
|
20231121,110200,100762340,3430,3430,3430,3430,2
|
|
20231121,110100,100755480,3430,3435,3440,3430,1221
|
|
20231121,110000,96562350,3440,3440,3440,3440,0
|
|
20231121,105900,96562350,3440,3440,3440,3440,1
|
|
20231121,105800,96558910,3435,3440,3440,3435,535
|
|
20231121,105700,94721180,3435,3435,3435,3435,543
|
|
20231121,105600,92855975,3435,3435,3435,3435,147
|
|
20231121,105500,92351030,3435,3435,3435,3435,909
|
|
20231121,105400,89228615,3435,3435,3435,3435,2
|
|
20231121,105300,89221745,3430,3430,3430,3430,21
|
|
20231121,105200,89149715,3430,3430,3430,3430,0
|
|
20231121,105100,89149715,3430,3435,3435,3430,13
|
|
20231121,105000,89105075,3435,3435,3435,3435,0
|
|
20231121,104900,89105075,3435,3435,3435,3435,50
|
|
20231121,104800,88933325,3435,3420,3435,3420,145
|
|
20231121,104700,88437270,3430,3430,3430,3430,0
|
|
20231121,104600,88437270,3430,3430,3430,3430,0
|
|
20231121,104500,88437270,3430,3430,3430,3430,0
|
|
20231121,104400,88437270,3430,3430,3430,3430,500
|
|
20231121,104300,86722270,3430,3430,3430,3430,8
|
|
20231121,104200,86694830,3430,3430,3430,3420,552
|
|
20231121,104100,84806970,3430,3430,3430,3430,500
|
|
20231121,104000,83091970,3430,3430,3430,3430,0
|
|
20231121,103900,83091970,3430,3430,3430,3430,400
|
|
20231121,103800,81719970,3430,3430,3430,3430,0
|
|
20231121,103700,81719970,3430,3430,3430,3430,0
|
|
20231121,103600,81719970,3430,3430,3430,3430,0
|
|
20231121,103500,81719970,3430,3430,3430,3430,0
|
|
20231121,103400,81719970,3430,3430,3430,3430,0
|
|
20231121,103300,81719970,3430,3430,3430,3430,0
|
|
20231121,103200,81719970,3430,3430,3430,3430,0
|
|
20231121,103100,81719970,3430,3430,3430,3430,0
|
|
20231121,103000,81719970,3430,3430,3430,3430,392
|
|
20231121,102900,80375410,3430,3430,3430,3430,397
|
|
20231121,102800,79013700,3430,3425,3430,3425,213
|
|
20231121,102700,78284170,3425,3425,3425,3425,0
|
|
20231121,102600,78284170,3425,3420,3425,3420,11
|
|
20231121,102500,78246545,3425,3425,3425,3425,100
|
|
20231121,102400,77904045,3425,3425,3425,3425,0
|
|
20231121,102300,77904045,3425,3425,3425,3425,0
|
|
20231121,102200,77904045,3425,3425,3425,3425,26
|
|
20231121,102100,77814995,3420,3420,3420,3420,8
|
|
20231121,102000,77787635,3420,3420,3420,3420,0
|
|
20231121,101900,77787635,3420,3420,3420,3420,0
|
|
20231121,101800,77787635,3420,3420,3420,3420,0
|
|
20231121,101700,77787635,3420,3415,3420,3415,383
|
|
20231121,101600,76478930,3415,3415,3415,3415,35
|
|
20231121,101500,76359405,3415,3415,3415,3415,27
|
|
20231121,101400,76267200,3415,3415,3415,3415,213
|
|
20231121,101300,75539805,3410,3410,3410,3410,0
|
|
20231121,101200,75539805,3410,3410,3410,3410,0
|
|
20231121,101100,75539805,3410,3410,3410,3410,0
|
|
20231121,101000,75539805,3410,3410,3410,3410,10
|
|
20231121,100900,75505705,3410,3410,3410,3410,127
|
|
20231121,100800,75072635,3410,3410,3410,3410,84
|
|
20231121,100700,74786195,3410,3405,3410,3405,485
|
|
20231121,100600,73132770,3405,3410,3410,3405,1005
|
|
20231121,100500,69706005,3410,3410,3410,3410,127
|
|
20231121,100400,69272935,3410,3410,3410,3410,127
|
|
20231121,100300,68839865,3410,3410,3410,3410,1623
|
|
20231121,100200,63305435,3410,3410,3410,3410,127
|
|
20231121,100100,62872365,3410,3410,3410,3410,184
|
|
20231121,100000,62244925,3410,3410,3410,3410,69
|
|
20231121,095900,62009635,3410,3410,3410,3410,86
|
|
20231121,095800,61716375,3410,3410,3410,3410,0
|
|
20231121,095700,61716375,3410,3410,3410,3410,226
|
|
20231121,095600,60945715,3410,3410,3410,3410,97
|
|
20231121,095500,60614945,3410,3410,3410,3410,1
|
|
20231121,095400,60611535,3405,3405,3405,3405,150
|
|
20231121,095300,60100785,3405,3405,3405,3405,57
|
|
20231121,095200,59906700,3415,3410,3415,3410,245
|
|
20231121,095100,59070655,3410,3410,3410,3410,223
|
|
20231121,095000,58310225,3415,3415,3415,3415,10
|
|
20231121,094900,58276075,3415,3410,3415,3410,29
|
|
20231121,094800,58177110,3410,3410,3410,3410,43
|
|
20231121,094700,58030480,3410,3410,3410,3410,126
|
|
20231121,094600,57600820,3410,3410,3410,3410,254
|
|
20231121,094500,56734680,3410,3410,3410,3410,98
|
|
20231121,094400,56400500,3410,3410,3410,3410,127
|
|
20231121,094300,55967430,3410,3410,3410,3410,42
|
|
20231121,094200,55824210,3415,3415,3415,3415,56
|
|
20231121,094100,55632970,3415,3410,3415,3410,1104
|
|
20231121,094000,51863095,3410,3410,3410,3410,422
|
|
20231121,093900,50424075,3415,3410,3415,3410,30
|
|
20231121,093800,50321770,3410,3410,3410,3410,84
|
|
20231121,093700,50035330,3410,3410,3410,3410,84
|
|
20231121,093600,49748890,3410,3410,3410,3410,328
|
|
20231121,093500,48630410,3410,3410,3410,3410,10
|
|
20231121,093400,48596310,3415,3415,3415,3415,1
|
|
20231121,093300,48592895,3410,3410,3410,3410,197
|
|
20231121,093200,47921125,3415,3415,3415,3410,118
|
|
20231121,093100,47518715,3415,3415,3415,3415,1
|
|
20231121,093000,47515300,3415,3415,3415,3415,0
|
|
20231121,092900,47515300,3415,3405,3415,3405,1043
|
|
20231121,092800,43958935,3410,3410,3410,3410,1
|
|
20231121,092700,43955525,3410,3410,3410,3410,662
|
|
20231121,092600,41698105,3405,3405,3405,3405,310
|
|
20231121,092500,40642555,3410,3410,3410,3410,2297
|
|
20231121,092400,32809785,3415,3415,3415,3410,388
|
|
20231121,092300,31486545,3410,3415,3415,3410,167
|
|
20231121,092200,30916945,3415,3415,3415,3415,984
|
|
20231121,092100,27556585,3415,3420,3420,3415,1368
|
|
20231121,092000,22878200,3420,3420,3420,3420,145
|
|
20231121,091900,22382300,3420,3420,3420,3420,84
|
|
20231121,091800,22095020,3420,3420,3420,3420,57
|
|
20231121,091700,21900080,3420,3420,3420,3420,84
|
|
20231121,091600,21612800,3420,3420,3420,3420,133
|
|
20231121,091500,21157940,3425,3420,3425,3420,323
|
|
20231121,091400,20052935,3430,3430,3430,3430,0
|
|
20231121,091300,20052935,3430,3430,3430,3430,1
|
|
20231121,091200,20049505,3425,3440,3440,3425,222
|
|
20231121,091100,19288655,3440,3430,3440,3430,58
|
|
20231121,091000,19089220,3430,3430,3430,3430,205
|
|
20231121,090900,18386070,3440,3440,3440,3440,0
|
|
20231121,090800,18386070,3440,3440,3440,3440,0
|
|
20231121,090700,18386070,3440,3435,3440,3420,603
|
|
20231121,090600,16313430,3420,3420,3420,3420,41
|
|
20231121,090500,16173210,3420,3420,3425,3420,369
|
|
20231121,090400,14911225,3425,3435,3435,3425,311
|
|
20231121,090300,13845180,3435,3435,3435,3435,0
|
|
20231121,090200,13845180,3435,3435,3435,3435,201
|
|
20231121,090100,13154745,3435,3435,3435,3435,918
|
|
20231121,090000,10001415,3435,3435,3445,3435,2911
|