609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190600,266777290,3415,3415,3415,3415,3593
|
|
20231122,190500,266777290,3415,3415,3415,3415,0
|
|
20231122,190400,266777290,3415,3415,3415,3415,0
|
|
20231122,190300,266777290,3415,3415,3415,3415,0
|
|
20231122,190200,266777290,3415,3415,3415,3415,0
|
|
20231122,190100,266777290,3415,3415,3415,3415,0
|
|
20231122,190000,266777290,3415,3415,3415,3415,0
|
|
20231122,185900,266777290,3415,3415,3415,3415,0
|
|
20231122,185800,266777290,3415,3415,3415,3415,0
|
|
20231122,185700,266777290,3415,3415,3415,3415,0
|
|
20231122,185600,266777290,3415,3415,3415,3415,0
|
|
20231122,185500,266777290,3415,3415,3415,3415,0
|
|
20231122,185400,266777290,3415,3415,3415,3415,0
|
|
20231122,185300,266777290,3415,3415,3415,3415,0
|
|
20231122,185200,266777290,3415,3415,3415,3415,0
|
|
20231122,185100,266777290,3415,3415,3415,3415,0
|
|
20231122,185000,266777290,3415,3415,3415,3415,0
|
|
20231122,184900,266777290,3415,3415,3415,3415,0
|
|
20231122,184800,266777290,3415,3415,3415,3415,0
|
|
20231122,184700,266777290,3415,3415,3415,3415,0
|
|
20231122,184600,266777290,3415,3415,3415,3415,0
|
|
20231122,184500,266777290,3415,3415,3415,3415,0
|
|
20231122,184400,266777290,3415,3415,3415,3415,0
|
|
20231122,184300,266777290,3415,3415,3415,3415,0
|
|
20231122,184200,266777290,3415,3415,3415,3415,0
|
|
20231122,184100,266777290,3415,3415,3415,3415,0
|
|
20231122,184000,266777290,3415,3415,3415,3415,0
|
|
20231122,183900,266777290,3415,3415,3415,3415,0
|
|
20231122,183800,266777290,3415,3415,3415,3415,0
|
|
20231122,183700,266777290,3415,3415,3415,3415,0
|
|
20231122,183600,266777290,3415,3415,3415,3415,3593
|
|
20231122,183500,266777290,3415,3415,3415,3415,0
|
|
20231122,183400,266777290,3415,3415,3415,3415,0
|
|
20231122,183300,266777290,3415,3415,3415,3415,0
|
|
20231122,183200,266777290,3415,3415,3415,3415,0
|
|
20231122,183100,266777290,3415,3415,3415,3415,0
|
|
20231122,183000,266777290,3415,3415,3415,3415,0
|
|
20231122,182900,266777290,3415,3415,3415,3415,0
|
|
20231122,182800,266777290,3415,3415,3415,3415,0
|
|
20231122,182700,266777290,3415,3415,3415,3415,0
|
|
20231122,182600,266777290,3415,3415,3415,3415,0
|
|
20231122,182500,266777290,3415,3415,3415,3415,0
|
|
20231122,182400,266777290,3415,3415,3415,3415,0
|
|
20231122,182300,266777290,3415,3415,3415,3415,0
|
|
20231122,182200,266777290,3415,3415,3415,3415,0
|
|
20231122,182100,266777290,3415,3415,3415,3415,0
|
|
20231122,182000,266777290,3415,3415,3415,3415,0
|
|
20231122,181900,266777290,3415,3415,3415,3415,0
|
|
20231122,181800,266777290,3415,3415,3415,3415,0
|
|
20231122,181700,266777290,3415,3415,3415,3415,0
|
|
20231122,181600,266777290,3415,3415,3415,3415,0
|
|
20231122,181500,266777290,3415,3415,3415,3415,0
|
|
20231122,181400,266777290,3415,3415,3415,3415,0
|
|
20231122,181300,266777290,3415,3415,3415,3415,0
|
|
20231122,181200,266777290,3415,3415,3415,3415,0
|
|
20231122,181100,266777290,3415,3415,3415,3415,0
|
|
20231122,181000,266777290,3415,3415,3415,3415,0
|
|
20231122,180900,266777290,3415,3415,3415,3415,0
|
|
20231122,180800,266777290,3415,3415,3415,3415,0
|
|
20231122,180700,266777290,3415,3415,3415,3415,0
|
|
20231122,180600,266777290,3415,3415,3415,3415,3593
|
|
20231122,180500,266777290,3415,3415,3415,3415,0
|
|
20231122,180400,266777290,3415,3415,3415,3415,0
|
|
20231122,180300,266777290,3415,3415,3415,3415,0
|
|
20231122,180200,266777290,3415,3415,3415,3415,0
|
|
20231122,180100,266777290,3415,3415,3415,3415,0
|
|
20231122,180000,266777290,3415,3415,3415,3415,0
|
|
20231122,175900,266777290,3415,3415,3415,3415,0
|
|
20231122,175800,266777290,3415,3415,3415,3415,0
|
|
20231122,175700,266777290,3415,3415,3415,3415,0
|
|
20231122,175600,266777290,3415,3415,3415,3415,0
|
|
20231122,175500,266777290,3415,3415,3415,3415,0
|
|
20231122,175400,266777290,3415,3415,3415,3415,0
|
|
20231122,175300,266777290,3415,3415,3415,3415,0
|
|
20231122,175200,266777290,3415,3415,3415,3415,0
|
|
20231122,175100,266777290,3415,3415,3415,3415,0
|
|
20231122,175000,266777290,3415,3415,3415,3415,0
|
|
20231122,174900,266777290,3415,3415,3415,3415,0
|
|
20231122,174800,266777290,3415,3415,3415,3415,0
|
|
20231122,174700,266777290,3415,3415,3415,3415,0
|
|
20231122,174600,266777290,3415,3415,3415,3415,0
|
|
20231122,174500,266777290,3415,3415,3415,3415,0
|
|
20231122,174400,266777290,3415,3415,3415,3415,0
|
|
20231122,174300,266777290,3415,3415,3415,3415,0
|
|
20231122,174200,266777290,3415,3415,3415,3415,0
|
|
20231122,174100,266777290,3415,3415,3415,3415,0
|
|
20231122,174000,266777290,3415,3415,3415,3415,0
|
|
20231122,173900,266777290,3415,3415,3415,3415,0
|
|
20231122,173800,266777290,3415,3415,3415,3415,0
|
|
20231122,173700,266777290,3415,3415,3415,3415,0
|
|
20231122,173600,266777290,3415,3415,3415,3415,3593
|
|
20231122,173500,266777290,3415,3415,3415,3415,0
|
|
20231122,173400,266777290,3415,3415,3415,3415,0
|
|
20231122,173300,266777290,3415,3415,3415,3415,0
|
|
20231122,173200,266777290,3415,3415,3415,3415,0
|
|
20231122,173100,266777290,3415,3415,3415,3415,0
|
|
20231122,173000,266777290,3415,3415,3415,3415,0
|
|
20231122,172900,266777290,3415,3415,3415,3415,0
|
|
20231122,172800,266777290,3415,3415,3415,3415,0
|
|
20231122,172700,266777290,3415,3415,3415,3415,0
|
|
20231122,172600,266777290,3415,3415,3415,3415,0
|
|
20231122,172500,266777290,3415,3415,3415,3415,0
|
|
20231122,172400,266777290,3415,3415,3415,3415,0
|
|
20231122,172300,266777290,3415,3415,3415,3415,0
|
|
20231122,172200,266777290,3415,3415,3415,3415,0
|
|
20231122,172100,266777290,3415,3415,3415,3415,0
|
|
20231122,172000,266777290,3415,3415,3415,3415,0
|
|
20231122,171900,266777290,3415,3415,3415,3415,0
|
|
20231122,171800,266777290,3415,3415,3415,3415,0
|
|
20231122,171700,266777290,3415,3415,3415,3415,0
|
|
20231122,171600,266777290,3415,3415,3415,3415,0
|
|
20231122,171500,266777290,3415,3415,3415,3415,0
|
|
20231122,171400,266777290,3415,3415,3415,3415,0
|
|
20231122,171300,266777290,3415,3415,3415,3415,0
|
|
20231122,171200,266777290,3415,3415,3415,3415,0
|
|
20231122,171100,266777290,3415,3415,3415,3415,0
|
|
20231122,171000,266777290,3415,3415,3415,3415,0
|
|
20231122,170900,266777290,3415,3415,3415,3415,0
|
|
20231122,170800,266777290,3415,3415,3415,3415,0
|
|
20231122,170700,266777290,3415,3415,3415,3415,0
|
|
20231122,170600,266777290,3415,3415,3415,3415,3593
|
|
20231122,170500,266777290,3415,3415,3415,3415,0
|
|
20231122,170400,266777290,3415,3415,3415,3415,0
|
|
20231122,170300,266777290,3415,3415,3415,3415,0
|
|
20231122,170200,266777290,3415,3415,3415,3415,0
|
|
20231122,170100,266777290,3415,3415,3415,3415,0
|
|
20231122,170000,266777290,3415,3415,3415,3415,0
|
|
20231122,165900,266777290,3415,3415,3415,3415,0
|
|
20231122,165800,266777290,3415,3415,3415,3415,0
|
|
20231122,165700,266777290,3415,3415,3415,3415,0
|
|
20231122,165600,266777290,3415,3415,3415,3415,0
|
|
20231122,165500,266777290,3415,3415,3415,3415,0
|
|
20231122,165400,266777290,3415,3415,3415,3415,0
|
|
20231122,165300,266777290,3415,3415,3415,3415,0
|
|
20231122,165200,266777290,3415,3415,3415,3415,0
|
|
20231122,165100,266777290,3415,3415,3415,3415,0
|
|
20231122,165000,266777290,3415,3415,3415,3415,0
|
|
20231122,164900,266777290,3415,3415,3415,3415,0
|
|
20231122,164800,266777290,3415,3415,3415,3415,0
|
|
20231122,164700,266777290,3415,3415,3415,3415,0
|
|
20231122,164600,266777290,3415,3415,3415,3415,0
|
|
20231122,164500,266777290,3415,3415,3415,3415,0
|
|
20231122,164400,266777290,3415,3415,3415,3415,0
|
|
20231122,164300,266777290,3415,3415,3415,3415,0
|
|
20231122,164200,266777290,3415,3415,3415,3415,0
|
|
20231122,164100,266777290,3415,3415,3415,3415,0
|
|
20231122,164000,266777290,3415,3415,3415,3415,0
|
|
20231122,163900,266777290,3415,3415,3415,3415,0
|
|
20231122,163800,266777290,3415,3415,3415,3415,0
|
|
20231122,163700,266777290,3415,3415,3415,3415,0
|
|
20231122,163600,266777290,3415,3415,3415,3415,3593
|
|
20231122,163500,266777290,3415,3415,3415,3415,0
|
|
20231122,163400,266777290,3415,3415,3415,3415,0
|
|
20231122,163300,266777290,3415,3415,3415,3415,0
|
|
20231122,163200,266777290,3415,3415,3415,3415,0
|
|
20231122,163100,266777290,3415,3415,3415,3415,0
|
|
20231122,163000,266777290,3415,3415,3415,3415,0
|
|
20231122,162900,266777290,3415,3415,3415,3415,0
|
|
20231122,162800,266777290,3415,3415,3415,3415,0
|
|
20231122,162700,266777290,3415,3415,3415,3415,0
|
|
20231122,162600,266777290,3415,3415,3415,3415,0
|
|
20231122,162500,266777290,3415,3415,3415,3415,0
|
|
20231122,162400,266777290,3415,3415,3415,3415,0
|
|
20231122,162300,266777290,3415,3415,3415,3415,0
|
|
20231122,162200,266777290,3415,3415,3415,3415,0
|
|
20231122,162100,266777290,3415,3415,3415,3415,0
|
|
20231122,162000,266777290,3415,3415,3415,3415,0
|
|
20231122,161900,266777290,3415,3415,3415,3415,0
|
|
20231122,161800,266777290,3415,3415,3415,3415,0
|
|
20231122,161700,266777290,3415,3415,3415,3415,0
|
|
20231122,161600,266777290,3415,3415,3415,3415,0
|
|
20231122,161500,266777290,3415,3415,3415,3415,0
|
|
20231122,161400,266777290,3415,3415,3415,3415,0
|
|
20231122,161300,266777290,3415,3415,3415,3415,0
|
|
20231122,161200,266777290,3415,3415,3415,3415,0
|
|
20231122,161100,266777290,3415,3415,3415,3415,0
|
|
20231122,161000,266777290,3415,3415,3415,3415,0
|
|
20231122,160900,266777290,3415,3415,3415,3415,0
|
|
20231122,160800,266777290,3415,3415,3415,3415,0
|
|
20231122,160700,266777290,3415,3415,3415,3415,0
|
|
20231122,160600,266777290,3415,3415,3415,3415,3593
|
|
20231122,160500,266777290,3415,3415,3415,3415,0
|
|
20231122,160400,266777290,3415,3415,3415,3415,0
|
|
20231122,160300,266777290,3415,3415,3415,3415,0
|
|
20231122,160200,266777290,3415,3415,3415,3415,0
|
|
20231122,160100,266777290,3415,3415,3415,3415,0
|
|
20231122,160000,266777290,3415,3415,3415,3415,0
|
|
20231122,155900,266777290,3415,3415,3415,3415,0
|
|
20231122,155800,266777290,3415,3415,3415,3415,0
|
|
20231122,155700,266777290,3415,3415,3415,3415,0
|
|
20231122,155600,266777290,3415,3415,3415,3415,0
|
|
20231122,155500,266777290,3415,3415,3415,3415,0
|
|
20231122,155400,266777290,3415,3415,3415,3415,0
|
|
20231122,155300,266777290,3415,3415,3415,3415,0
|
|
20231122,155200,266777290,3415,3415,3415,3415,0
|
|
20231122,155100,266777290,3415,3415,3415,3415,0
|
|
20231122,155000,266777290,3415,3415,3415,3415,0
|
|
20231122,154900,266777290,3415,3415,3415,3415,0
|
|
20231122,154800,266777290,3415,3415,3415,3415,0
|
|
20231122,154700,266777290,3415,3415,3415,3415,0
|
|
20231122,154600,266777290,3415,3415,3415,3415,0
|
|
20231122,154500,266777290,3415,3415,3415,3415,0
|
|
20231122,154400,266777290,3415,3415,3415,3415,0
|
|
20231122,154300,266777290,3415,3415,3415,3415,0
|
|
20231122,154200,266777290,3415,3415,3415,3415,0
|
|
20231122,154100,266777290,3415,3415,3415,3415,0
|
|
20231122,154000,266777290,3415,3415,3415,3415,0
|
|
20231122,153900,266777290,3415,3415,3415,3415,0
|
|
20231122,153800,266777290,3415,3415,3415,3415,0
|
|
20231122,153700,266777290,3415,3415,3415,3415,0
|
|
20231122,153600,266777290,3415,3415,3415,3415,3593
|
|
20231122,153500,266777290,3415,3415,3415,3415,0
|
|
20231122,153400,266777290,3415,3415,3415,3415,0
|
|
20231122,153300,266777290,3415,3415,3415,3415,0
|
|
20231122,153200,266777290,3415,3415,3415,3415,0
|
|
20231122,153100,266777290,3415,3415,3415,3415,0
|
|
20231122,153000,266777290,3415,3415,3415,3415,3593
|
|
20231122,152900,254507195,3405,3405,3405,3405,0
|
|
20231122,152800,254507195,3405,3405,3405,3405,0
|
|
20231122,152700,254507195,3405,3405,3405,3405,0
|
|
20231122,152600,254507195,3405,3405,3405,3405,0
|
|
20231122,152500,254507195,3405,3405,3405,3405,0
|
|
20231122,152400,254507195,3405,3405,3405,3405,0
|
|
20231122,152300,254507195,3405,3405,3405,3405,0
|
|
20231122,152200,254507195,3405,3405,3405,3405,0
|
|
20231122,152100,254507195,3405,3405,3405,3405,0
|
|
20231122,152000,254507195,3405,3405,3405,3405,0
|
|
20231122,151900,254507195,3405,3400,3405,3400,153
|
|
20231122,151800,253986235,3395,3405,3405,3395,14
|
|
20231122,151700,253938575,3405,3405,3405,3405,0
|
|
20231122,151600,253938575,3405,3400,3405,3400,19
|
|
20231122,151500,253873895,3395,3395,3395,3395,4
|
|
20231122,151400,253860315,3400,3400,3400,3400,3
|
|
20231122,151300,253850115,3400,3400,3400,3400,105
|
|
20231122,151200,253493115,3400,3400,3400,3400,0
|
|
20231122,151100,253493115,3400,3400,3400,3400,0
|
|
20231122,151000,253493115,3400,3400,3400,3400,0
|
|
20231122,150900,253493115,3400,3400,3400,3400,9
|
|
20231122,150800,253462515,3400,3400,3400,3400,0
|
|
20231122,150700,253462515,3400,3400,3400,3400,602
|
|
20231122,150600,251415715,3400,3400,3400,3400,0
|
|
20231122,150500,251415715,3400,3400,3400,3400,8
|
|
20231122,150400,251388515,3405,3405,3405,3405,0
|
|
20231122,150300,251388515,3405,3405,3405,3405,0
|
|
20231122,150200,251388515,3405,3405,3405,3405,0
|
|
20231122,150100,251388515,3405,3405,3405,3405,211
|
|
20231122,150000,250670060,3405,3405,3405,3405,0
|
|
20231122,145900,250670060,3405,3400,3405,3400,54
|
|
20231122,145800,250486350,3400,3400,3400,3400,0
|
|
20231122,145700,250486350,3400,3400,3400,3400,0
|
|
20231122,145600,250486350,3400,3400,3400,3400,0
|
|
20231122,145500,250486350,3400,3400,3400,3400,1
|
|
20231122,145400,250482950,3405,3405,3405,3405,8
|
|
20231122,145300,250455710,3405,3405,3405,3405,39
|
|
20231122,145200,250322915,3400,3400,3400,3400,0
|
|
20231122,145100,250322915,3400,3400,3400,3400,287
|
|
20231122,145000,249347115,3400,3400,3400,3400,0
|
|
20231122,144900,249347115,3400,3400,3400,3400,0
|
|
20231122,144800,249347115,3400,3400,3400,3400,0
|
|
20231122,144700,249347115,3400,3400,3400,3400,0
|
|
20231122,144600,249347115,3400,3400,3400,3400,0
|
|
20231122,144500,249347115,3400,3400,3400,3400,0
|
|
20231122,144400,249347115,3400,3400,3400,3400,121
|
|
20231122,144300,248935715,3400,3400,3400,3400,191
|
|
20231122,144200,248286315,3400,3400,3400,3400,0
|
|
20231122,144100,248286315,3400,3400,3400,3400,0
|
|
20231122,144000,248286315,3400,3400,3400,3400,711
|
|
20231122,143900,245868915,3395,3395,3395,3395,0
|
|
20231122,143800,245868915,3395,3395,3395,3395,0
|
|
20231122,143700,245868915,3395,3400,3400,3395,12
|
|
20231122,143600,245828155,3400,3400,3400,3400,2
|
|
20231122,143500,245821355,3400,3400,3400,3400,0
|
|
20231122,143400,245821355,3400,3400,3400,3400,0
|
|
20231122,143300,245821355,3400,3405,3405,3400,376
|
|
20231122,143200,244541135,3405,3405,3405,3405,120
|
|
20231122,143100,244132535,3400,3400,3400,3400,2
|
|
20231122,143000,244125735,3400,3400,3400,3400,0
|
|
20231122,142900,244125735,3400,3400,3400,3400,0
|
|
20231122,142800,244125735,3400,3400,3400,3400,0
|
|
20231122,142700,244125735,3400,3400,3400,3400,19
|
|
20231122,142600,244061135,3395,3400,3400,3395,126
|
|
20231122,142500,243633070,3400,3400,3400,3400,0
|
|
20231122,142400,243633070,3400,3400,3400,3400,0
|
|
20231122,142300,243633070,3400,3400,3400,3400,500
|
|
20231122,142200,241933070,3400,3400,3400,3400,0
|
|
20231122,142100,241933070,3400,3400,3400,3400,123
|
|
20231122,142000,241514870,3400,3400,3400,3400,61
|
|
20231122,141900,241307470,3405,3405,3405,3405,298
|
|
20231122,141800,240292780,3405,3405,3405,3405,2
|
|
20231122,141700,240285970,3405,3405,3405,3405,50
|
|
20231122,141600,240115720,3405,3405,3405,3405,0
|
|
20231122,141500,240115720,3405,3405,3405,3405,0
|
|
20231122,141400,240115720,3405,3405,3405,3405,0
|
|
20231122,141300,240115720,3405,3405,3405,3405,0
|
|
20231122,141200,240115720,3405,3405,3405,3405,0
|
|
20231122,141100,240115720,3405,3405,3405,3405,21
|
|
20231122,141000,240044215,3410,3405,3410,3405,1087
|
|
20231122,140900,236342940,3405,3400,3405,3400,720
|
|
20231122,140800,233892935,3400,3400,3400,3400,1
|
|
20231122,140700,233889535,3400,3400,3400,3400,0
|
|
20231122,140600,233889535,3400,3395,3400,3395,856
|
|
20231122,140500,230981635,3400,3400,3400,3395,11
|
|
20231122,140400,230944240,3405,3405,3405,3405,0
|
|
20231122,140300,230944240,3405,3405,3405,3405,10
|
|
20231122,140200,230910190,3405,3405,3405,3405,0
|
|
20231122,140100,230910190,3405,3405,3405,3405,0
|
|
20231122,140000,230910190,3405,3400,3405,3400,500
|
|
20231122,135900,229209795,3400,3400,3400,3400,5
|
|
20231122,135800,229192795,3400,3400,3400,3400,0
|
|
20231122,135700,229192795,3400,3400,3400,3400,1
|
|
20231122,135600,229189395,3400,3400,3400,3400,68
|
|
20231122,135500,228958195,3400,3400,3400,3400,10
|
|
20231122,135400,228924195,3405,3405,3405,3405,22
|
|
20231122,135300,228849285,3405,3405,3405,3405,0
|
|
20231122,135200,228849285,3405,3405,3405,3405,0
|
|
20231122,135100,228849285,3405,3405,3405,3405,0
|
|
20231122,135000,228849285,3405,3405,3405,3405,34
|
|
20231122,134900,228733515,3400,3400,3400,3400,0
|
|
20231122,134800,228733515,3400,3400,3400,3400,5
|
|
20231122,134700,228716515,3395,3395,3395,3395,0
|
|
20231122,134600,228716515,3395,3395,3395,3395,0
|
|
20231122,134500,228716515,3395,3395,3395,3395,0
|
|
20231122,134400,228716515,3395,3395,3395,3395,0
|
|
20231122,134300,228716515,3395,3395,3395,3395,214
|
|
20231122,134200,227989985,3395,3395,3395,3395,1
|
|
20231122,134100,227986590,3380,3380,3380,3380,1
|
|
20231122,134000,227983210,3390,3390,3390,3390,702
|
|
20231122,133900,225603430,3395,3395,3395,3395,500
|
|
20231122,133800,223905930,3390,3390,3390,3390,0
|
|
20231122,133700,223905930,3390,3390,3390,3390,125
|
|
20231122,133600,223482180,3390,3390,3390,3390,64
|
|
20231122,133500,223265220,3390,3390,3390,3390,85
|
|
20231122,133400,222977070,3380,3380,3380,3380,275
|
|
20231122,133300,222047570,3385,3390,3390,3385,1100
|
|
20231122,133200,218324065,3390,3390,3390,3390,640
|
|
20231122,133100,216154465,3380,3380,3380,3380,0
|
|
20231122,133000,216154465,3380,3380,3380,3380,0
|
|
20231122,132900,216154465,3380,3380,3380,3380,0
|
|
20231122,132800,216154465,3380,3380,3380,3380,0
|
|
20231122,132700,216154465,3380,3380,3380,3380,8
|
|
20231122,132600,216127425,3380,3380,3380,3380,0
|
|
20231122,132500,216127425,3380,3380,3380,3380,1010
|
|
20231122,132400,212713625,3380,3380,3380,3380,0
|
|
20231122,132300,212713625,3380,3395,3395,3380,1391
|
|
20231122,132200,208009525,3375,3395,3395,3375,1000
|
|
20231122,132100,204629200,3400,3400,3400,3400,1
|
|
20231122,132000,204625800,3395,3395,3395,3395,0
|
|
20231122,131900,204625800,3395,3395,3395,3395,5
|
|
20231122,131800,204608825,3400,3400,3400,3400,0
|
|
20231122,131700,204608825,3400,3395,3400,3395,44
|
|
20231122,131600,204459320,3395,3395,3395,3395,0
|
|
20231122,131500,204459320,3395,3395,3395,3395,37
|
|
20231122,131400,204333705,3395,3395,3395,3395,43
|
|
20231122,131300,204187720,3395,3395,3395,3395,0
|
|
20231122,131200,204187720,3395,3395,3395,3395,0
|
|
20231122,131100,204187720,3395,3395,3395,3395,1
|
|
20231122,131000,204184325,3385,3385,3385,3385,0
|
|
20231122,130900,204184325,3385,3385,3385,3385,0
|
|
20231122,130800,204184325,3385,3385,3385,3385,30
|
|
20231122,130700,204082775,3385,3385,3385,3385,0
|
|
20231122,130600,204082775,3385,3385,3385,3385,0
|
|
20231122,130500,204082775,3385,3390,3390,3385,169
|
|
20231122,130400,203510285,3390,3390,3390,3390,0
|
|
20231122,130300,203510285,3390,3390,3390,3390,0
|
|
20231122,130200,203510285,3390,3390,3390,3390,37
|
|
20231122,130100,203384855,3390,3390,3390,3390,0
|
|
20231122,130000,203384855,3390,3390,3390,3390,0
|
|
20231122,125900,203384855,3390,3390,3390,3390,50
|
|
20231122,125800,203215355,3385,3385,3385,3385,32
|
|
20231122,125700,203107035,3385,3385,3385,3385,0
|
|
20231122,125600,203107035,3385,3385,3385,3385,143
|
|
20231122,125500,202622980,3385,3385,3385,3385,0
|
|
20231122,125400,202622980,3385,3385,3385,3385,0
|
|
20231122,125300,202622980,3385,3385,3385,3385,1
|
|
20231122,125200,202619595,3380,3380,3380,3380,0
|
|
20231122,125100,202619595,3380,3380,3380,3380,0
|
|
20231122,125000,202619595,3380,3380,3380,3380,0
|
|
20231122,124900,202619595,3380,3380,3380,3380,0
|
|
20231122,124800,202619595,3380,3380,3380,3380,0
|
|
20231122,124700,202619595,3380,3380,3380,3380,3
|
|
20231122,124600,202609455,3380,3370,3380,3370,115
|
|
20231122,124500,202220785,3375,3375,3375,3375,0
|
|
20231122,124400,202220785,3375,3375,3375,3375,0
|
|
20231122,124300,202220785,3375,3375,3375,3375,169
|
|
20231122,124200,201650410,3375,3375,3375,3375,0
|
|
20231122,124100,201650410,3375,3375,3375,3375,64
|
|
20231122,124000,201434410,3365,3365,3365,3365,40
|
|
20231122,123900,201299810,3370,3370,3370,3370,324
|
|
20231122,123800,200207930,3375,3375,3375,3375,0
|
|
20231122,123700,200207930,3375,3375,3375,3375,0
|
|
20231122,123600,200207930,3375,3375,3375,3375,2
|
|
20231122,123500,200201180,3375,3375,3375,3375,0
|
|
20231122,123400,200201180,3375,3365,3375,3365,120
|
|
20231122,123300,199796380,3370,3375,3375,3370,963
|
|
20231122,123200,196550665,3375,3375,3375,3375,10
|
|
20231122,123100,196516915,3370,3370,3370,3370,0
|
|
20231122,123000,196516915,3370,3370,3370,3370,0
|
|
20231122,122900,196516915,3370,3370,3370,3370,0
|
|
20231122,122800,196516915,3370,3370,3370,3370,0
|
|
20231122,122700,196516915,3370,3370,3370,3370,0
|
|
20231122,122600,196516915,3370,3370,3370,3370,0
|
|
20231122,122500,196516915,3370,3370,3370,3370,0
|
|
20231122,122400,196516915,3370,3370,3370,3370,1033
|
|
20231122,122300,193035705,3375,3375,3375,3375,20
|
|
20231122,122200,192968205,3375,3375,3375,3375,15
|
|
20231122,122100,192917580,3370,3370,3370,3370,0
|
|
20231122,122000,192917580,3370,3370,3370,3370,0
|
|
20231122,121900,192917580,3370,3370,3370,3370,5
|
|
20231122,121800,192900730,3375,3375,3375,3375,0
|
|
20231122,121700,192900730,3375,3375,3375,3375,9
|
|
20231122,121600,192870355,3375,3375,3375,3375,4
|
|
20231122,121500,192856855,3370,3370,3370,3370,0
|
|
20231122,121400,192856855,3370,3370,3370,3370,0
|
|
20231122,121300,192856855,3370,3370,3370,3370,0
|
|
20231122,121200,192856855,3370,3370,3370,3370,0
|
|
20231122,121100,192856855,3370,3370,3370,3370,0
|
|
20231122,121000,192856855,3370,3370,3370,3370,0
|
|
20231122,120900,192856855,3370,3370,3370,3370,0
|
|
20231122,120800,192856855,3370,3370,3370,3370,0
|
|
20231122,120700,192856855,3370,3370,3370,3370,1000
|
|
20231122,120600,189486855,3370,3370,3370,3370,0
|
|
20231122,120500,189486855,3370,3370,3370,3370,0
|
|
20231122,120400,189486855,3370,3370,3370,3370,0
|
|
20231122,120300,189486855,3370,3370,3370,3370,0
|
|
20231122,120200,189486855,3370,3370,3370,3370,0
|
|
20231122,120100,189486855,3370,3370,3370,3370,130
|
|
20231122,120000,189048755,3370,3370,3370,3370,0
|
|
20231122,115900,189048755,3370,3370,3370,3370,0
|
|
20231122,115800,189048755,3370,3370,3370,3370,0
|
|
20231122,115700,189048755,3370,3370,3370,3370,0
|
|
20231122,115600,189048755,3370,3370,3370,3370,0
|
|
20231122,115500,189048755,3370,3370,3370,3370,3
|
|
20231122,115400,189038645,3375,3375,3375,3375,0
|
|
20231122,115300,189038645,3375,3375,3375,3375,0
|
|
20231122,115200,189038645,3375,3375,3375,3375,38
|
|
20231122,115100,188910395,3375,3375,3375,3375,0
|
|
20231122,115000,188910395,3375,3375,3375,3375,1
|
|
20231122,114900,188907020,3375,3375,3375,3375,0
|
|
20231122,114800,188907020,3375,3375,3375,3375,0
|
|
20231122,114700,188907020,3375,3375,3375,3375,0
|
|
20231122,114600,188907020,3375,3375,3375,3375,84
|
|
20231122,114500,188623520,3375,3370,3375,3370,19
|
|
20231122,114400,188559485,3370,3370,3370,3370,200
|
|
20231122,114300,187885485,3370,3380,3385,3370,1074
|
|
20231122,114200,184264355,3375,3375,3375,3375,0
|
|
20231122,114100,184264355,3375,3375,3375,3375,334
|
|
20231122,114000,183137105,3375,3375,3375,3375,3
|
|
20231122,113900,183126980,3375,3370,3375,3370,51
|
|
20231122,113800,182954860,3375,3375,3375,3375,1
|
|
20231122,113700,182951485,3375,3375,3375,3375,0
|
|
20231122,113600,182951485,3375,3375,3375,3375,0
|
|
20231122,113500,182951485,3375,3375,3375,3375,152
|
|
20231122,113400,182438485,3375,3375,3375,3375,0
|
|
20231122,113300,182438485,3375,3375,3375,3375,33
|
|
20231122,113200,182327110,3375,3375,3375,3375,10
|
|
20231122,113100,182293360,3370,3370,3370,3370,431
|
|
20231122,113000,180840890,3365,3365,3365,3365,0
|
|
20231122,112900,180840890,3365,3365,3365,3365,0
|
|
20231122,112800,180840890,3365,3365,3365,3365,0
|
|
20231122,112700,180840890,3365,3365,3365,3365,335
|
|
20231122,112600,179713615,3365,3365,3365,3365,0
|
|
20231122,112500,179713615,3365,3365,3365,3360,5994
|
|
20231122,112400,159553630,3370,3370,3370,3370,2
|
|
20231122,112300,159546890,3365,3365,3365,3365,0
|
|
20231122,112200,159546890,3365,3365,3365,3365,42
|
|
20231122,112100,159405560,3370,3370,3370,3370,0
|
|
20231122,112000,159405560,3370,3370,3370,3370,0
|
|
20231122,111900,159405560,3370,3370,3370,3370,0
|
|
20231122,111800,159405560,3370,3370,3370,3370,53
|
|
20231122,111700,159226950,3370,3370,3370,3370,0
|
|
20231122,111600,159226950,3370,3370,3370,3370,50
|
|
20231122,111500,159058450,3370,3370,3370,3370,0
|
|
20231122,111400,159058450,3370,3370,3370,3370,0
|
|
20231122,111300,159058450,3370,3370,3370,3370,0
|
|
20231122,111200,159058450,3370,3370,3370,3370,10
|
|
20231122,111100,159024750,3370,3370,3370,3370,100
|
|
20231122,111000,158687750,3370,3370,3370,3370,1964
|
|
20231122,110900,152069070,3370,3370,3370,3370,500
|
|
20231122,110800,150384070,3375,3375,3375,3375,0
|
|
20231122,110700,150384070,3375,3375,3375,3375,0
|
|
20231122,110600,150384070,3375,3375,3375,3375,0
|
|
20231122,110500,150384070,3375,3375,3375,3375,1
|
|
20231122,110400,150380695,3380,3380,3380,3380,100
|
|
20231122,110300,150042695,3380,3380,3380,3380,1
|
|
20231122,110200,150039315,3370,3375,3375,3370,2201
|
|
20231122,110100,142613440,3370,3370,3370,3370,500
|
|
20231122,110000,140928440,3370,3370,3370,3370,126
|
|
20231122,105900,140503820,3375,3375,3375,3375,0
|
|
20231122,105800,140503820,3375,3375,3375,3375,39
|
|
20231122,105700,140372195,3375,3375,3375,3375,208
|
|
20231122,105600,139670195,3370,3370,3370,3370,0
|
|
20231122,105500,139670195,3370,3370,3370,3370,201
|
|
20231122,105400,138992825,3385,3385,3385,3385,0
|
|
20231122,105300,138992825,3385,3385,3385,3385,0
|
|
20231122,105200,138992825,3385,3385,3385,3385,1
|
|
20231122,105100,138989440,3370,3375,3375,3370,300
|
|
20231122,105000,137977250,3390,3390,3390,3390,1
|
|
20231122,104900,137973860,3375,3380,3380,3375,2461
|
|
20231122,104800,129663765,3380,3380,3380,3380,200
|
|
20231122,104700,128987765,3380,3380,3380,3380,10
|
|
20231122,104600,128953965,3405,3405,3405,3405,0
|
|
20231122,104500,128953965,3405,3405,3405,3405,0
|
|
20231122,104400,128953965,3405,3405,3405,3405,0
|
|
20231122,104300,128953965,3405,3405,3405,3405,0
|
|
20231122,104200,128953965,3405,3405,3405,3405,0
|
|
20231122,104100,128953965,3405,3405,3405,3405,0
|
|
20231122,104000,128953965,3405,3405,3405,3405,0
|
|
20231122,103900,128953965,3405,3390,3405,3390,160
|
|
20231122,103800,128410285,3390,3390,3390,3390,160
|
|
20231122,103700,127867885,3390,3390,3390,3390,1
|
|
20231122,103600,127864495,3370,3370,3370,3370,3
|
|
20231122,103500,127854385,3390,3390,3390,3390,1
|
|
20231122,103400,127850995,3370,3375,3390,3370,678
|
|
20231122,103300,125563150,3375,3375,3375,3375,84
|
|
20231122,103200,125279650,3390,3390,3390,3390,0
|
|
20231122,103100,125279650,3390,3390,3390,3390,0
|
|
20231122,103000,125279650,3390,3390,3390,3390,0
|
|
20231122,102900,125279650,3390,3390,3390,3390,0
|
|
20231122,102800,125279650,3390,3385,3390,3375,342
|
|
20231122,102700,124123785,3385,3385,3385,3385,1
|
|
20231122,102600,124120400,3375,3375,3375,3375,470
|
|
20231122,102500,122534150,3375,3385,3385,3375,97
|
|
20231122,102400,122206765,3375,3385,3385,3375,212
|
|
20231122,102300,121491255,3375,3375,3375,3370,1626
|
|
20231122,102200,116003845,3375,3375,3375,3375,422
|
|
20231122,102100,114579595,3380,3380,3380,3380,0
|
|
20231122,102000,114579595,3380,3380,3380,3380,0
|
|
20231122,101900,114579595,3380,3380,3380,3380,20
|
|
20231122,101800,114511995,3380,3380,3380,3380,0
|
|
20231122,101700,114511995,3380,3380,3380,3380,0
|
|
20231122,101600,114511995,3380,3385,3385,3380,247
|
|
20231122,101500,113677130,3385,3380,3385,3380,58
|
|
20231122,101400,113481015,3385,3385,3385,3385,0
|
|
20231122,101300,113481015,3385,3385,3385,3385,0
|
|
20231122,101200,113481015,3385,3385,3385,3385,1
|
|
20231122,101100,113477630,3380,3380,3385,3380,299
|
|
20231122,101000,112466995,3380,3380,3380,3380,84
|
|
20231122,100900,112183075,3390,3390,3390,3390,1
|
|
20231122,100800,112179685,3380,3380,3380,3380,960
|
|
20231122,100700,108934885,3375,3380,3380,3375,753
|
|
20231122,100600,106393410,3375,3375,3375,3375,0
|
|
20231122,100500,106393410,3375,3375,3375,3375,0
|
|
20231122,100400,106393410,3375,3375,3375,3375,211
|
|
20231122,100300,105681285,3385,3385,3385,3385,40
|
|
20231122,100200,105545885,3390,3385,3390,3385,62
|
|
20231122,100100,105336005,3385,3375,3385,3375,212
|
|
20231122,100000,104620495,3375,3375,3375,3375,0
|
|
20231122,095900,104620495,3375,3375,3375,3375,1266
|
|
20231122,095800,100347745,3390,3390,3390,3390,0
|
|
20231122,095700,100347745,3390,3390,3390,3390,0
|
|
20231122,095600,100347745,3390,3380,3390,3380,423
|
|
20231122,095500,98917995,3390,3380,3390,3375,3707
|
|
20231122,095400,86396845,3380,3380,3380,3380,0
|
|
20231122,095300,86396845,3380,3380,3380,3380,287
|
|
20231122,095200,85426785,3380,3380,3380,3380,20
|
|
20231122,095100,85359185,3380,3380,3380,3380,0
|
|
20231122,095000,85359185,3380,3380,3380,3380,84
|
|
20231122,094900,85075265,3385,3385,3385,3385,0
|
|
20231122,094800,85075265,3385,3380,3385,3380,421
|
|
20231122,094700,83650600,3380,3385,3400,3380,671
|
|
20231122,094600,81381330,3385,3390,3390,3380,691
|
|
20231122,094500,79041115,3400,3400,3400,3400,9
|
|
20231122,094400,79010515,3390,3390,3390,3390,0
|
|
20231122,094300,79010515,3390,3395,3395,3390,1098
|
|
20231122,094200,75285765,3400,3400,3400,3400,0
|
|
20231122,094100,75285765,3400,3400,3400,3400,1
|
|
20231122,094000,75282365,3395,3395,3395,3395,102
|
|
20231122,093900,74936075,3395,3395,3395,3395,1
|
|
20231122,093800,74932680,3390,3385,3395,3385,797
|
|
20231122,093700,72232345,3390,3390,3390,3390,0
|
|
20231122,093600,72232345,3390,3390,3390,3390,2
|
|
20231122,093500,72225565,3390,3380,3390,3380,307
|
|
20231122,093400,71187895,3375,3385,3385,3375,506
|
|
20231122,093300,69476755,3390,3385,3390,3385,47
|
|
20231122,093200,69317655,3385,3390,3390,3385,2
|
|
20231122,093100,69310880,3385,3385,3385,3385,135
|
|
20231122,093000,68853905,3385,3385,3385,3385,1
|
|
20231122,092900,68850520,3380,3380,3380,3380,157
|
|
20231122,092800,68319860,3380,3380,3380,3380,0
|
|
20231122,092700,68319860,3380,3380,3380,3380,49
|
|
20231122,092600,68154240,3385,3380,3385,3380,61
|
|
20231122,092500,67948015,3380,3380,3380,3380,32
|
|
20231122,092400,67839855,3380,3370,3380,3370,508
|
|
20231122,092300,66125375,3370,3370,3375,3365,1645
|
|
20231122,092200,60588930,3370,3370,3375,3370,103
|
|
20231122,092100,60241815,3375,3370,3375,3370,233
|
|
20231122,092000,59456595,3370,3375,3375,3365,5260
|
|
20231122,091900,41730695,3375,3385,3385,3375,4797
|
|
20231122,091800,25517565,3390,3385,3390,3380,379
|
|
20231122,091700,24234480,3380,3385,3390,3380,1417
|
|
20231122,091600,19442580,3390,3390,3390,3385,1034
|
|
20231122,091500,15942335,3390,3385,3390,3385,50
|
|
20231122,091400,15773080,3385,3390,3390,3385,140
|
|
20231122,091300,15298550,3385,3385,3390,3385,190
|
|
20231122,091200,14655395,3385,3405,3405,3385,133
|
|
20231122,091100,14204790,3385,3385,3385,3385,211
|
|
20231122,091000,13490555,3385,3385,3385,3385,94
|
|
20231122,090900,13172365,3385,3390,3410,3385,588
|
|
20231122,090800,11179945,3405,3410,3410,3390,86
|
|
20231122,090700,10888370,3390,3390,3390,3390,2
|
|
20231122,090600,10881590,3410,3415,3415,3385,129
|
|
20231122,090500,10444660,3385,3385,3385,3385,128
|
|
20231122,090400,10011380,3415,3385,3415,3385,630
|
|
20231122,090300,7865775,3385,3385,3415,3385,327
|
|
20231122,090200,6754140,3385,3390,3390,3385,20
|
|
20231122,090100,6686430,3420,3395,3420,3395,40
|
|
20231122,090000,6549680,3395,3405,3405,3380,1926
|