618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,191500,152169150,3090,3090,3090,3090,1652
|
|
20231121,191400,152169150,3090,3090,3090,3090,0
|
|
20231121,191300,152169150,3090,3090,3090,3090,0
|
|
20231121,191200,152169150,3090,3090,3090,3090,0
|
|
20231121,191100,152169150,3090,3090,3090,3090,0
|
|
20231121,191000,152169150,3090,3090,3090,3090,0
|
|
20231121,190900,152169150,3090,3090,3090,3090,0
|
|
20231121,190800,152169150,3090,3090,3090,3090,0
|
|
20231121,190700,152169150,3090,3090,3090,3090,0
|
|
20231121,190600,152169150,3090,3090,3090,3090,0
|
|
20231121,190500,152169150,3090,3090,3090,3090,0
|
|
20231121,190400,152169150,3090,3090,3090,3090,0
|
|
20231121,190300,152169150,3090,3090,3090,3090,0
|
|
20231121,190200,152169150,3090,3090,3090,3090,0
|
|
20231121,190100,152169150,3090,3090,3090,3090,0
|
|
20231121,190000,152169150,3090,3090,3090,3090,0
|
|
20231121,185900,152169150,3090,3090,3090,3090,0
|
|
20231121,185800,152169150,3090,3090,3090,3090,0
|
|
20231121,185700,152169150,3090,3090,3090,3090,0
|
|
20231121,185600,152169150,3090,3090,3090,3090,0
|
|
20231121,185500,152169150,3090,3090,3090,3090,0
|
|
20231121,185400,152169150,3090,3090,3090,3090,0
|
|
20231121,185300,152169150,3090,3090,3090,3090,0
|
|
20231121,185200,152169150,3090,3090,3090,3090,0
|
|
20231121,185100,152169150,3090,3090,3090,3090,0
|
|
20231121,185000,152169150,3090,3090,3090,3090,0
|
|
20231121,184900,152169150,3090,3090,3090,3090,0
|
|
20231121,184800,152169150,3090,3090,3090,3090,0
|
|
20231121,184700,152169150,3090,3090,3090,3090,0
|
|
20231121,184600,152169150,3090,3090,3090,3090,0
|
|
20231121,184500,152169150,3090,3090,3090,3090,1652
|
|
20231121,184400,152169150,3090,3090,3090,3090,0
|
|
20231121,184300,152169150,3090,3090,3090,3090,0
|
|
20231121,184200,152169150,3090,3090,3090,3090,0
|
|
20231121,184100,152169150,3090,3090,3090,3090,0
|
|
20231121,184000,152169150,3090,3090,3090,3090,0
|
|
20231121,183900,152169150,3090,3090,3090,3090,0
|
|
20231121,183800,152169150,3090,3090,3090,3090,0
|
|
20231121,183700,152169150,3090,3090,3090,3090,0
|
|
20231121,183600,152169150,3090,3090,3090,3090,0
|
|
20231121,183500,152169150,3090,3090,3090,3090,0
|
|
20231121,183400,152169150,3090,3090,3090,3090,0
|
|
20231121,183300,152169150,3090,3090,3090,3090,0
|
|
20231121,183200,152169150,3090,3090,3090,3090,0
|
|
20231121,183100,152169150,3090,3090,3090,3090,0
|
|
20231121,183000,152169150,3090,3090,3090,3090,0
|
|
20231121,182900,152169150,3090,3090,3090,3090,0
|
|
20231121,182800,152169150,3090,3090,3090,3090,0
|
|
20231121,182700,152169150,3090,3090,3090,3090,0
|
|
20231121,182600,152169150,3090,3090,3090,3090,0
|
|
20231121,182500,152169150,3090,3090,3090,3090,0
|
|
20231121,182400,152169150,3090,3090,3090,3090,0
|
|
20231121,182300,152169150,3090,3090,3090,3090,0
|
|
20231121,182200,152169150,3090,3090,3090,3090,0
|
|
20231121,182100,152169150,3090,3090,3090,3090,0
|
|
20231121,182000,152169150,3090,3090,3090,3090,0
|
|
20231121,181900,152169150,3090,3090,3090,3090,0
|
|
20231121,181800,152169150,3090,3090,3090,3090,0
|
|
20231121,181700,152169150,3090,3090,3090,3090,0
|
|
20231121,181600,152169150,3090,3090,3090,3090,0
|
|
20231121,181500,152169150,3090,3090,3090,3090,1652
|
|
20231121,181400,152169150,3090,3090,3090,3090,0
|
|
20231121,181300,152169150,3090,3090,3090,3090,0
|
|
20231121,181200,152169150,3090,3090,3090,3090,0
|
|
20231121,181100,152169150,3090,3090,3090,3090,0
|
|
20231121,181000,152169150,3090,3090,3090,3090,0
|
|
20231121,180900,152169150,3090,3090,3090,3090,0
|
|
20231121,180800,152169150,3090,3090,3090,3090,0
|
|
20231121,180700,152169150,3090,3090,3090,3090,0
|
|
20231121,180600,152169150,3090,3090,3090,3090,0
|
|
20231121,180500,152169150,3090,3090,3090,3090,0
|
|
20231121,180400,152169150,3090,3090,3090,3090,0
|
|
20231121,180300,152169150,3090,3090,3090,3090,0
|
|
20231121,180200,152169150,3090,3090,3090,3090,0
|
|
20231121,180100,152169150,3090,3090,3090,3090,0
|
|
20231121,180000,152169150,3090,3090,3090,3090,0
|
|
20231121,175900,152169150,3090,3090,3090,3090,0
|
|
20231121,175800,152169150,3090,3090,3090,3090,0
|
|
20231121,175700,152169150,3090,3090,3090,3090,0
|
|
20231121,175600,152169150,3090,3090,3090,3090,0
|
|
20231121,175500,152169150,3090,3090,3090,3090,0
|
|
20231121,175400,152169150,3090,3090,3090,3090,0
|
|
20231121,175300,152169150,3090,3090,3090,3090,0
|
|
20231121,175200,152169150,3090,3090,3090,3090,0
|
|
20231121,175100,152169150,3090,3090,3090,3090,0
|
|
20231121,175000,152169150,3090,3090,3090,3090,0
|
|
20231121,174900,152169150,3090,3090,3090,3090,0
|
|
20231121,174800,152169150,3090,3090,3090,3090,0
|
|
20231121,174700,152169150,3090,3090,3090,3090,0
|
|
20231121,174600,152169150,3090,3090,3090,3090,0
|
|
20231121,174500,152169150,3090,3090,3090,3090,1652
|
|
20231121,174400,152169150,3090,3090,3090,3090,0
|
|
20231121,174300,152169150,3090,3090,3090,3090,0
|
|
20231121,174200,152169150,3090,3090,3090,3090,0
|
|
20231121,174100,152169150,3090,3090,3090,3090,0
|
|
20231121,174000,152169150,3090,3090,3090,3090,0
|
|
20231121,173900,152169150,3090,3090,3090,3090,0
|
|
20231121,173800,152169150,3090,3090,3090,3090,0
|
|
20231121,173700,152169150,3090,3090,3090,3090,0
|
|
20231121,173600,152169150,3090,3090,3090,3090,0
|
|
20231121,173500,152169150,3090,3090,3090,3090,0
|
|
20231121,173400,152169150,3090,3090,3090,3090,0
|
|
20231121,173300,152169150,3090,3090,3090,3090,0
|
|
20231121,173200,152169150,3090,3090,3090,3090,0
|
|
20231121,173100,152169150,3090,3090,3090,3090,0
|
|
20231121,173000,152169150,3090,3090,3090,3090,0
|
|
20231121,172900,152169150,3090,3090,3090,3090,0
|
|
20231121,172800,152169150,3090,3090,3090,3090,0
|
|
20231121,172700,152169150,3090,3090,3090,3090,0
|
|
20231121,172600,152169150,3090,3090,3090,3090,0
|
|
20231121,172500,152169150,3090,3090,3090,3090,0
|
|
20231121,172400,152169150,3090,3090,3090,3090,0
|
|
20231121,172300,152169150,3090,3090,3090,3090,0
|
|
20231121,172200,152169150,3090,3090,3090,3090,0
|
|
20231121,172100,152169150,3090,3090,3090,3090,0
|
|
20231121,172000,152169150,3090,3090,3090,3090,0
|
|
20231121,171900,152169150,3090,3090,3090,3090,0
|
|
20231121,171800,152169150,3090,3090,3090,3090,0
|
|
20231121,171700,152169150,3090,3090,3090,3090,0
|
|
20231121,171600,152169150,3090,3090,3090,3090,0
|
|
20231121,171500,152169150,3090,3090,3090,3090,1652
|
|
20231121,171400,152169150,3090,3090,3090,3090,0
|
|
20231121,171300,152169150,3090,3090,3090,3090,0
|
|
20231121,171200,152169150,3090,3090,3090,3090,0
|
|
20231121,171100,152169150,3090,3090,3090,3090,0
|
|
20231121,171000,152169150,3090,3090,3090,3090,0
|
|
20231121,170900,152169150,3090,3090,3090,3090,0
|
|
20231121,170800,152169150,3090,3090,3090,3090,0
|
|
20231121,170700,152169150,3090,3090,3090,3090,0
|
|
20231121,170600,152169150,3090,3090,3090,3090,0
|
|
20231121,170500,152169150,3090,3090,3090,3090,0
|
|
20231121,170400,152169150,3090,3090,3090,3090,0
|
|
20231121,170300,152169150,3090,3090,3090,3090,0
|
|
20231121,170200,152169150,3090,3090,3090,3090,0
|
|
20231121,170100,152169150,3090,3090,3090,3090,0
|
|
20231121,170000,152169150,3090,3090,3090,3090,0
|
|
20231121,165900,152169150,3090,3090,3090,3090,0
|
|
20231121,165800,152169150,3090,3090,3090,3090,0
|
|
20231121,165700,152169150,3090,3090,3090,3090,0
|
|
20231121,165600,152169150,3090,3090,3090,3090,0
|
|
20231121,165500,152169150,3090,3090,3090,3090,0
|
|
20231121,165400,152169150,3090,3090,3090,3090,0
|
|
20231121,165300,152169150,3090,3090,3090,3090,0
|
|
20231121,165200,152169150,3090,3090,3090,3090,0
|
|
20231121,165100,152169150,3090,3090,3090,3090,0
|
|
20231121,165000,152169150,3090,3090,3090,3090,0
|
|
20231121,164900,152169150,3090,3090,3090,3090,0
|
|
20231121,164800,152169150,3090,3090,3090,3090,0
|
|
20231121,164700,152169150,3090,3090,3090,3090,0
|
|
20231121,164600,152169150,3090,3090,3090,3090,0
|
|
20231121,164500,152169150,3090,3090,3090,3090,1652
|
|
20231121,164400,152169150,3090,3090,3090,3090,0
|
|
20231121,164300,152169150,3090,3090,3090,3090,0
|
|
20231121,164200,152169150,3090,3090,3090,3090,0
|
|
20231121,164100,152169150,3090,3090,3090,3090,0
|
|
20231121,164000,152169150,3090,3090,3090,3090,0
|
|
20231121,163900,152169150,3090,3090,3090,3090,0
|
|
20231121,163800,152169150,3090,3090,3090,3090,0
|
|
20231121,163700,152169150,3090,3090,3090,3090,0
|
|
20231121,163600,152169150,3090,3090,3090,3090,0
|
|
20231121,163500,152169150,3090,3090,3090,3090,0
|
|
20231121,163400,152169150,3090,3090,3090,3090,0
|
|
20231121,163300,152169150,3090,3090,3090,3090,0
|
|
20231121,163200,152169150,3090,3090,3090,3090,0
|
|
20231121,163100,152169150,3090,3090,3090,3090,0
|
|
20231121,163000,152169150,3090,3090,3090,3090,0
|
|
20231121,162900,152169150,3090,3090,3090,3090,0
|
|
20231121,162800,152169150,3090,3090,3090,3090,0
|
|
20231121,162700,152169150,3090,3090,3090,3090,0
|
|
20231121,162600,152169150,3090,3090,3090,3090,0
|
|
20231121,162500,152169150,3090,3090,3090,3090,0
|
|
20231121,162400,152169150,3090,3090,3090,3090,0
|
|
20231121,162300,152169150,3090,3090,3090,3090,0
|
|
20231121,162200,152169150,3090,3090,3090,3090,0
|
|
20231121,162100,152169150,3090,3090,3090,3090,0
|
|
20231121,162000,152169150,3090,3090,3090,3090,0
|
|
20231121,161900,152169150,3090,3090,3090,3090,0
|
|
20231121,161800,152169150,3090,3090,3090,3090,0
|
|
20231121,161700,152169150,3090,3090,3090,3090,0
|
|
20231121,161600,152169150,3090,3090,3090,3090,0
|
|
20231121,161500,152169150,3090,3090,3090,3090,1652
|
|
20231121,161400,152169150,3090,3090,3090,3090,0
|
|
20231121,161300,152169150,3090,3090,3090,3090,0
|
|
20231121,161200,152169150,3090,3090,3090,3090,0
|
|
20231121,161100,152169150,3090,3090,3090,3090,0
|
|
20231121,161000,152169150,3090,3090,3090,3090,0
|
|
20231121,160900,152169150,3090,3090,3090,3090,0
|
|
20231121,160800,152169150,3090,3090,3090,3090,0
|
|
20231121,160700,152169150,3090,3090,3090,3090,0
|
|
20231121,160600,152169150,3090,3090,3090,3090,0
|
|
20231121,160500,152169150,3090,3090,3090,3090,0
|
|
20231121,160400,152169150,3090,3090,3090,3090,0
|
|
20231121,160300,152169150,3090,3090,3090,3090,0
|
|
20231121,160200,152169150,3090,3090,3090,3090,0
|
|
20231121,160100,152169150,3090,3090,3090,3090,0
|
|
20231121,160000,152169150,3090,3090,3090,3090,0
|
|
20231121,155900,152169150,3090,3090,3090,3090,0
|
|
20231121,155800,152169150,3090,3090,3090,3090,0
|
|
20231121,155700,152169150,3090,3090,3090,3090,0
|
|
20231121,155600,152169150,3090,3090,3090,3090,0
|
|
20231121,155500,152169150,3090,3090,3090,3090,0
|
|
20231121,155400,152169150,3090,3090,3090,3090,0
|
|
20231121,155300,152169150,3090,3090,3090,3090,0
|
|
20231121,155200,152169150,3090,3090,3090,3090,0
|
|
20231121,155100,152169150,3090,3090,3090,3090,0
|
|
20231121,155000,152169150,3090,3090,3090,3090,0
|
|
20231121,154900,152169150,3090,3090,3090,3090,0
|
|
20231121,154800,152169150,3090,3090,3090,3090,0
|
|
20231121,154700,152169150,3090,3090,3090,3090,0
|
|
20231121,154600,152169150,3090,3090,3090,3090,0
|
|
20231121,154500,152169150,3090,3090,3090,3090,1652
|
|
20231121,154400,152169150,3090,3090,3090,3090,0
|
|
20231121,154300,152169150,3090,3090,3090,3090,0
|
|
20231121,154200,152169150,3090,3090,3090,3090,0
|
|
20231121,154100,152169150,3090,3090,3090,3090,0
|
|
20231121,154000,152169150,3090,3090,3090,3090,0
|
|
20231121,153900,152169150,3090,3090,3090,3090,0
|
|
20231121,153800,152169150,3090,3090,3090,3090,0
|
|
20231121,153700,152169150,3090,3090,3090,3090,0
|
|
20231121,153600,152169150,3090,3090,3090,3090,0
|
|
20231121,153500,152169150,3090,3090,3090,3090,0
|
|
20231121,153400,152169150,3090,3090,3090,3090,0
|
|
20231121,153300,152169150,3090,3090,3090,3090,0
|
|
20231121,153200,152169150,3090,3090,3090,3090,0
|
|
20231121,153100,152169150,3090,3090,3090,3090,0
|
|
20231121,153000,152169150,3090,3090,3090,3090,1652
|
|
20231121,152900,147064470,3090,3090,3090,3090,0
|
|
20231121,152800,147064470,3090,3090,3090,3090,0
|
|
20231121,152700,147064470,3090,3090,3090,3090,0
|
|
20231121,152600,147064470,3090,3090,3090,3090,0
|
|
20231121,152500,147064470,3090,3090,3090,3090,0
|
|
20231121,152400,147064470,3090,3090,3090,3090,0
|
|
20231121,152300,147064470,3090,3090,3090,3090,0
|
|
20231121,152200,147064470,3090,3090,3090,3090,0
|
|
20231121,152100,147064470,3090,3090,3090,3090,0
|
|
20231121,152000,147064470,3090,3090,3090,3090,0
|
|
20231121,151900,147064470,3090,3090,3090,3090,0
|
|
20231121,151800,147064470,3090,3090,3090,3090,8
|
|
20231121,151700,147039750,3085,3085,3085,3085,11
|
|
20231121,151600,147005815,3090,3090,3090,3090,14
|
|
20231121,151500,146962555,3090,3090,3090,3090,8
|
|
20231121,151400,146937835,3090,3085,3090,3085,25
|
|
20231121,151300,146860700,3085,3085,3085,3085,20
|
|
20231121,151200,146799000,3085,3085,3085,3085,560
|
|
20231121,151100,145071400,3085,3085,3085,3085,0
|
|
20231121,151000,145071400,3085,3085,3085,3085,0
|
|
20231121,150900,145071400,3085,3085,3085,3085,0
|
|
20231121,150800,145071400,3085,3085,3085,3085,98
|
|
20231121,150700,144769070,3085,3085,3085,3085,0
|
|
20231121,150600,144769070,3085,3085,3085,3085,0
|
|
20231121,150500,144769070,3085,3085,3085,3085,0
|
|
20231121,150400,144769070,3085,3085,3085,3085,0
|
|
20231121,150300,144769070,3085,3085,3085,3085,68
|
|
20231121,150200,144559290,3080,3080,3080,3080,0
|
|
20231121,150100,144559290,3080,3080,3080,3080,0
|
|
20231121,150000,144559290,3080,3080,3080,3080,0
|
|
20231121,145900,144559290,3080,3080,3080,3080,0
|
|
20231121,145800,144559290,3080,3080,3080,3080,0
|
|
20231121,145700,144559290,3080,3080,3080,3080,5
|
|
20231121,145600,144543890,3080,3080,3080,3080,0
|
|
20231121,145500,144543890,3080,3080,3080,3080,0
|
|
20231121,145400,144543890,3080,3080,3080,3080,191
|
|
20231121,145300,143955610,3085,3085,3085,3085,0
|
|
20231121,145200,143955610,3085,3085,3085,3085,1
|
|
20231121,145100,143952525,3090,3090,3090,3090,0
|
|
20231121,145000,143952525,3090,3085,3090,3085,2
|
|
20231121,144900,143946350,3085,3085,3085,3085,2000
|
|
20231121,144800,137776350,3085,3085,3085,3085,1
|
|
20231121,144700,137773265,3075,3075,3075,3075,0
|
|
20231121,144600,137773265,3075,3080,3080,3075,3020
|
|
20231121,144500,128480785,3085,3085,3085,3085,11
|
|
20231121,144400,128446850,3080,3080,3080,3080,0
|
|
20231121,144300,128446850,3080,3080,3080,3080,0
|
|
20231121,144200,128446850,3080,3080,3080,3080,1000
|
|
20231121,144100,125366850,3080,3080,3080,3080,1
|
|
20231121,144000,125363770,3080,3080,3080,3080,0
|
|
20231121,143900,125363770,3080,3080,3080,3080,0
|
|
20231121,143800,125363770,3080,3080,3080,3080,0
|
|
20231121,143700,125363770,3080,3080,3080,3080,0
|
|
20231121,143600,125363770,3080,3080,3080,3080,0
|
|
20231121,143500,125363770,3080,3080,3080,3080,0
|
|
20231121,143400,125363770,3080,3080,3080,3080,93
|
|
20231121,143300,125077330,3080,3080,3080,3080,500
|
|
20231121,143200,123537330,3080,3080,3080,3080,0
|
|
20231121,143100,123537330,3080,3080,3080,3080,1000
|
|
20231121,143000,120457330,3080,3080,3080,3080,250
|
|
20231121,142900,119687330,3080,3080,3080,3080,0
|
|
20231121,142800,119687330,3080,3080,3080,3080,0
|
|
20231121,142700,119687330,3080,3080,3080,3080,1
|
|
20231121,142600,119684250,3085,3085,3085,3085,0
|
|
20231121,142500,119684250,3085,3085,3085,3085,0
|
|
20231121,142400,119684250,3085,3085,3085,3085,0
|
|
20231121,142300,119684250,3085,3085,3085,3085,0
|
|
20231121,142200,119684250,3085,3085,3085,3085,0
|
|
20231121,142100,119684250,3085,3085,3085,3085,0
|
|
20231121,142000,119684250,3085,3080,3085,3080,399
|
|
20231121,141900,118455325,3075,3080,3080,3075,3
|
|
20231121,141800,118446090,3085,3085,3085,3085,0
|
|
20231121,141700,118446090,3085,3085,3085,3085,1
|
|
20231121,141600,118443005,3080,3080,3080,3080,0
|
|
20231121,141500,118443005,3080,3080,3080,3080,0
|
|
20231121,141400,118443005,3080,3080,3080,3080,0
|
|
20231121,141300,118443005,3080,3080,3080,3080,0
|
|
20231121,141200,118443005,3080,3080,3080,3080,0
|
|
20231121,141100,118443005,3080,3080,3080,3080,3
|
|
20231121,141000,118433765,3080,3075,3080,3075,885
|
|
20231121,140900,115712385,3080,3080,3080,3080,0
|
|
20231121,140800,115712385,3080,3080,3080,3080,116
|
|
20231121,140700,115355105,3085,3085,3085,3085,0
|
|
20231121,140600,115355105,3085,3085,3085,3085,0
|
|
20231121,140500,115355105,3085,3085,3085,3085,300
|
|
20231121,140400,114429605,3085,3085,3085,3085,0
|
|
20231121,140300,114429605,3085,3085,3085,3085,0
|
|
20231121,140200,114429605,3085,3085,3085,3085,0
|
|
20231121,140100,114429605,3085,3085,3085,3085,0
|
|
20231121,140000,114429605,3085,3085,3085,3085,0
|
|
20231121,135900,114429605,3085,3085,3085,3085,0
|
|
20231121,135800,114429605,3085,3085,3085,3085,0
|
|
20231121,135700,114429605,3085,3085,3085,3085,0
|
|
20231121,135600,114429605,3085,3085,3085,3085,1
|
|
20231121,135500,114426520,3080,3080,3080,3080,514
|
|
20231121,135400,112843400,3080,3080,3080,3080,100
|
|
20231121,135300,112535400,3085,3085,3085,3085,1
|
|
20231121,135200,112532315,3080,3080,3080,3080,0
|
|
20231121,135100,112532315,3080,3080,3080,3080,0
|
|
20231121,135000,112532315,3080,3080,3080,3080,0
|
|
20231121,134900,112532315,3080,3080,3080,3080,0
|
|
20231121,134800,112532315,3080,3080,3080,3080,0
|
|
20231121,134700,112532315,3080,3080,3080,3080,612
|
|
20231121,134600,110647355,3080,3080,3080,3080,800
|
|
20231121,134500,108183355,3080,3080,3080,3080,100
|
|
20231121,134400,107875355,3075,3075,3075,3075,100
|
|
20231121,134300,107567855,3080,3080,3080,3080,0
|
|
20231121,134200,107567855,3080,3080,3080,3080,0
|
|
20231121,134100,107567855,3080,3080,3080,3080,0
|
|
20231121,134000,107567855,3080,3080,3080,3080,0
|
|
20231121,133900,107567855,3080,3080,3080,3080,0
|
|
20231121,133800,107567855,3080,3080,3080,3080,0
|
|
20231121,133700,107567855,3080,3080,3080,3080,0
|
|
20231121,133600,107567855,3080,3080,3080,3080,505
|
|
20231121,133500,106012455,3080,3080,3080,3080,0
|
|
20231121,133400,106012455,3080,3080,3080,3080,0
|
|
20231121,133300,106012455,3080,3080,3080,3080,0
|
|
20231121,133200,106012455,3080,3080,3080,3080,1010
|
|
20231121,133100,102901655,3080,3080,3080,3080,0
|
|
20231121,133000,102901655,3080,3080,3080,3080,201
|
|
20231121,132900,102282575,3080,3080,3080,3080,25
|
|
20231121,132800,102205575,3080,3080,3080,3080,1001
|
|
20231121,132700,99122495,3075,3075,3075,3075,0
|
|
20231121,132600,99122495,3075,3075,3075,3075,241
|
|
20231121,132500,98381420,3080,3080,3080,3080,0
|
|
20231121,132400,98381420,3080,3080,3080,3080,0
|
|
20231121,132300,98381420,3080,3080,3080,3080,1
|
|
20231121,132200,98378340,3080,3080,3080,3080,400
|
|
20231121,132100,97146340,3075,3075,3075,3075,0
|
|
20231121,132000,97146340,3075,3075,3075,3075,0
|
|
20231121,131900,97146340,3075,3075,3075,3075,0
|
|
20231121,131800,97146340,3075,3075,3075,3075,0
|
|
20231121,131700,97146340,3075,3075,3075,3075,0
|
|
20231121,131600,97146340,3075,3075,3075,3075,0
|
|
20231121,131500,97146340,3075,3075,3075,3075,18
|
|
20231121,131400,97090990,3075,3075,3075,3075,0
|
|
20231121,131300,97090990,3075,3075,3075,3075,0
|
|
20231121,131200,97090990,3075,3075,3075,3075,0
|
|
20231121,131100,97090990,3075,3075,3075,3075,200
|
|
20231121,131000,96475990,3080,3080,3080,3080,1
|
|
20231121,130900,96472910,3070,3075,3075,3070,77
|
|
20231121,130800,96236360,3070,3070,3070,3070,0
|
|
20231121,130700,96236360,3070,3070,3070,3070,0
|
|
20231121,130600,96236360,3070,3070,3070,3070,0
|
|
20231121,130500,96236360,3070,3070,3070,3070,0
|
|
20231121,130400,96236360,3070,3070,3070,3070,0
|
|
20231121,130300,96236360,3070,3070,3070,3070,500
|
|
20231121,130200,94701360,3075,3075,3075,3075,0
|
|
20231121,130100,94701360,3075,3075,3075,3075,0
|
|
20231121,130000,94701360,3075,3075,3075,3075,5
|
|
20231121,125900,94685985,3075,3075,3075,3075,0
|
|
20231121,125800,94685985,3075,3075,3075,3075,0
|
|
20231121,125700,94685985,3075,3075,3075,3075,0
|
|
20231121,125600,94685985,3075,3075,3075,3075,0
|
|
20231121,125500,94685985,3075,3075,3075,3075,5
|
|
20231121,125400,94670610,3075,3075,3075,3075,5
|
|
20231121,125300,94655235,3075,3080,3080,3075,2
|
|
20231121,125200,94649080,3075,3075,3075,3075,0
|
|
20231121,125100,94649080,3075,3075,3075,3075,0
|
|
20231121,125000,94649080,3075,3075,3075,3075,0
|
|
20231121,124900,94649080,3075,3075,3075,3075,0
|
|
20231121,124800,94649080,3075,3075,3075,3075,48
|
|
20231121,124700,94501480,3070,3070,3070,3070,120
|
|
20231121,124600,94133080,3075,3075,3075,3075,2
|
|
20231121,124500,94126930,3080,3080,3080,3080,0
|
|
20231121,124400,94126930,3080,3080,3080,3080,1
|
|
20231121,124300,94123850,3075,3075,3075,3075,0
|
|
20231121,124200,94123850,3075,3075,3075,3075,0
|
|
20231121,124100,94123850,3075,3075,3075,3075,0
|
|
20231121,124000,94123850,3075,3075,3075,3075,0
|
|
20231121,123900,94123850,3075,3075,3075,3075,8
|
|
20231121,123800,94099250,3080,3080,3080,3080,1
|
|
20231121,123700,94096170,3075,3075,3075,3075,0
|
|
20231121,123600,94096170,3075,3075,3075,3075,0
|
|
20231121,123500,94096170,3075,3075,3075,3075,1286
|
|
20231121,123400,90141720,3075,3075,3075,3075,0
|
|
20231121,123300,90141720,3075,3075,3075,3075,0
|
|
20231121,123200,90141720,3075,3075,3075,3075,0
|
|
20231121,123100,90141720,3075,3075,3075,3075,0
|
|
20231121,123000,90141720,3075,3075,3075,3075,50
|
|
20231121,122900,89987970,3075,3075,3075,3075,5
|
|
20231121,122800,89972595,3075,3075,3075,3075,0
|
|
20231121,122700,89972595,3075,3075,3075,3075,0
|
|
20231121,122600,89972595,3075,3075,3075,3075,0
|
|
20231121,122500,89972595,3075,3075,3075,3075,0
|
|
20231121,122400,89972595,3075,3075,3075,3075,0
|
|
20231121,122300,89972595,3075,3075,3075,3075,32
|
|
20231121,122200,89874195,3075,3075,3075,3075,0
|
|
20231121,122100,89874195,3075,3075,3075,3075,0
|
|
20231121,122000,89874195,3075,3075,3075,3075,0
|
|
20231121,121900,89874195,3075,3075,3075,3075,0
|
|
20231121,121800,89874195,3075,3075,3075,3075,0
|
|
20231121,121700,89874195,3075,3075,3075,3075,132
|
|
20231121,121600,89468295,3075,3075,3075,3075,1
|
|
20231121,121500,89465220,3070,3070,3070,3070,0
|
|
20231121,121400,89465220,3070,3070,3070,3070,0
|
|
20231121,121300,89465220,3070,3070,3070,3070,0
|
|
20231121,121200,89465220,3070,3070,3070,3070,1
|
|
20231121,121100,89462150,3075,3075,3075,3075,0
|
|
20231121,121000,89462150,3075,3075,3075,3075,0
|
|
20231121,120900,89462150,3075,3075,3075,3075,0
|
|
20231121,120800,89462150,3075,3075,3075,3075,10
|
|
20231121,120700,89431400,3075,3075,3075,3075,0
|
|
20231121,120600,89431400,3075,3075,3075,3075,0
|
|
20231121,120500,89431400,3075,3075,3075,3075,0
|
|
20231121,120400,89431400,3075,3075,3075,3075,0
|
|
20231121,120300,89431400,3075,3075,3075,3075,0
|
|
20231121,120200,89431400,3075,3075,3075,3075,0
|
|
20231121,120100,89431400,3075,3075,3075,3075,0
|
|
20231121,120000,89431400,3075,3075,3075,3075,0
|
|
20231121,115900,89431400,3075,3075,3075,3075,0
|
|
20231121,115800,89431400,3075,3075,3075,3075,3
|
|
20231121,115700,89422175,3075,3075,3075,3075,0
|
|
20231121,115600,89422175,3075,3075,3075,3075,67
|
|
20231121,115500,89216150,3075,3075,3075,3075,0
|
|
20231121,115400,89216150,3075,3075,3075,3075,0
|
|
20231121,115300,89216150,3075,3075,3075,3075,0
|
|
20231121,115200,89216150,3075,3075,3075,3075,0
|
|
20231121,115100,89216150,3075,3075,3075,3075,0
|
|
20231121,115000,89216150,3075,3075,3075,3075,0
|
|
20231121,114900,89216150,3075,3075,3075,3075,0
|
|
20231121,114800,89216150,3075,3075,3075,3075,0
|
|
20231121,114700,89216150,3075,3075,3075,3075,0
|
|
20231121,114600,89216150,3075,3075,3075,3075,0
|
|
20231121,114500,89216150,3075,3075,3075,3075,0
|
|
20231121,114400,89216150,3075,3075,3075,3075,0
|
|
20231121,114300,89216150,3075,3075,3075,3075,0
|
|
20231121,114200,89216150,3075,3075,3075,3075,280
|
|
20231121,114100,88355150,3080,3080,3080,3080,0
|
|
20231121,114000,88355150,3080,3080,3080,3080,0
|
|
20231121,113900,88355150,3080,3080,3080,3080,0
|
|
20231121,113800,88355150,3080,3080,3080,3080,0
|
|
20231121,113700,88355150,3080,3080,3080,3080,0
|
|
20231121,113600,88355150,3080,3080,3080,3080,0
|
|
20231121,113500,88355150,3080,3080,3080,3080,0
|
|
20231121,113400,88355150,3080,3080,3080,3080,0
|
|
20231121,113300,88355150,3080,3080,3080,3080,20
|
|
20231121,113200,88293550,3080,3080,3080,3080,0
|
|
20231121,113100,88293550,3080,3080,3080,3080,0
|
|
20231121,113000,88293550,3080,3080,3080,3080,0
|
|
20231121,112900,88293550,3080,3080,3080,3080,0
|
|
20231121,112800,88293550,3080,3080,3080,3080,0
|
|
20231121,112700,88293550,3080,3080,3080,3080,0
|
|
20231121,112600,88293550,3080,3080,3080,3080,1
|
|
20231121,112500,88290470,3075,3075,3075,3075,32
|
|
20231121,112400,88192070,3080,3080,3080,3080,0
|
|
20231121,112300,88192070,3080,3080,3080,3080,0
|
|
20231121,112200,88192070,3080,3080,3080,3080,0
|
|
20231121,112100,88192070,3080,3080,3080,3080,1
|
|
20231121,112000,88188990,3075,3075,3075,3075,0
|
|
20231121,111900,88188990,3075,3075,3075,3075,0
|
|
20231121,111800,88188990,3075,3075,3075,3075,9
|
|
20231121,111700,88161315,3075,3075,3075,3075,0
|
|
20231121,111600,88161315,3075,3075,3075,3075,0
|
|
20231121,111500,88161315,3075,3075,3075,3075,309
|
|
20231121,111400,87211140,3065,3065,3065,3065,0
|
|
20231121,111300,87211140,3065,3065,3065,3065,10
|
|
20231121,111200,87180490,3065,3065,3065,3065,150
|
|
20231121,111100,86720740,3065,3065,3065,3065,0
|
|
20231121,111000,86720740,3065,3065,3065,3065,0
|
|
20231121,110900,86720740,3065,3070,3070,3065,4298
|
|
20231121,110800,73543800,3075,3075,3075,3075,0
|
|
20231121,110700,73543800,3075,3075,3075,3075,1
|
|
20231121,110600,73540725,3070,3070,3070,3070,0
|
|
20231121,110500,73540725,3070,3070,3070,3070,0
|
|
20231121,110400,73540725,3070,3070,3070,3070,50
|
|
20231121,110300,73387225,3070,3070,3070,3070,0
|
|
20231121,110200,73387225,3070,3070,3070,3070,0
|
|
20231121,110100,73387225,3070,3070,3070,3070,0
|
|
20231121,110000,73387225,3070,3070,3070,3070,93
|
|
20231121,105900,73101715,3070,3070,3070,3070,0
|
|
20231121,105800,73101715,3070,3070,3070,3070,0
|
|
20231121,105700,73101715,3070,3070,3070,3070,0
|
|
20231121,105600,73101715,3070,3070,3070,3070,0
|
|
20231121,105500,73101715,3070,3070,3070,3070,0
|
|
20231121,105400,73101715,3070,3070,3070,3070,0
|
|
20231121,105300,73101715,3070,3070,3070,3070,1000
|
|
20231121,105200,70031715,3070,3070,3070,3070,0
|
|
20231121,105100,70031715,3070,3070,3070,3070,93
|
|
20231121,105000,69746205,3070,3070,3070,3070,478
|
|
20231121,104900,68278745,3070,3070,3070,3070,111
|
|
20231121,104800,67937975,3070,3070,3070,3070,0
|
|
20231121,104700,67937975,3070,3070,3070,3070,0
|
|
20231121,104600,67937975,3070,3070,3070,3070,0
|
|
20231121,104500,67937975,3070,3070,3070,3070,0
|
|
20231121,104400,67937975,3070,3070,3070,3070,1
|
|
20231121,104300,67934905,3065,3065,3065,3065,0
|
|
20231121,104200,67934905,3065,3065,3065,3065,93
|
|
20231121,104100,67649860,3070,3070,3070,3070,10
|
|
20231121,104000,67619160,3070,3070,3070,3070,568
|
|
20231121,103900,65875400,3070,3070,3070,3070,146
|
|
20231121,103800,65427180,3070,3070,3070,3070,0
|
|
20231121,103700,65427180,3070,3070,3070,3070,0
|
|
20231121,103600,65427180,3070,3070,3070,3070,0
|
|
20231121,103500,65427180,3070,3070,3070,3070,3
|
|
20231121,103400,65417970,3070,3070,3070,3070,3
|
|
20231121,103300,65408760,3070,3070,3070,3070,97
|
|
20231121,103200,65110970,3070,3070,3070,3070,1
|
|
20231121,103100,65107900,3070,3070,3070,3070,14
|
|
20231121,103000,65064920,3070,3070,3070,3070,20
|
|
20231121,102900,65003520,3070,3070,3070,3065,372
|
|
20231121,102800,63862230,3070,3070,3070,3070,186
|
|
20231121,102700,63291210,3070,3070,3070,3070,142
|
|
20231121,102600,62855270,3070,3070,3070,3070,3
|
|
20231121,102500,62846060,3070,3070,3070,3070,3
|
|
20231121,102400,62836850,3070,3070,3070,3070,96
|
|
20231121,102300,62542130,3075,3075,3075,3075,1
|
|
20231121,102200,62539055,3070,3070,3070,3070,0
|
|
20231121,102100,62539055,3070,3070,3070,3070,12
|
|
20231121,102000,62502215,3070,3070,3070,3070,12
|
|
20231121,101900,62465375,3070,3075,3075,3070,332
|
|
20231121,101800,61444535,3075,3075,3075,3075,0
|
|
20231121,101700,61444535,3075,3075,3075,3075,3
|
|
20231121,101600,61435310,3075,3075,3075,3075,5
|
|
20231121,101500,61419935,3075,3075,3075,3075,97
|
|
20231121,101400,61121660,3080,3080,3080,3080,21
|
|
20231121,101300,61056980,3075,3075,3075,3075,0
|
|
20231121,101200,61056980,3075,3075,3075,3075,0
|
|
20231121,101100,61056980,3075,3075,3075,3075,0
|
|
20231121,101000,61056980,3075,3075,3075,3075,0
|
|
20231121,100900,61056980,3075,3080,3080,3075,690
|
|
20231121,100800,58935135,3080,3080,3080,3080,0
|
|
20231121,100700,58935135,3080,3080,3080,3080,0
|
|
20231121,100600,58935135,3080,3080,3085,3080,115
|
|
20231121,100500,58580930,3085,3080,3085,3080,28
|
|
20231121,100400,58494685,3080,3075,3080,3075,496
|
|
20231121,100300,56967050,3080,3080,3080,3080,242
|
|
20231121,100200,56221690,3080,3080,3080,3080,4
|
|
20231121,100100,56209370,3075,3075,3075,3075,0
|
|
20231121,100000,56209370,3075,3075,3075,3075,0
|
|
20231121,095900,56209370,3075,3075,3075,3075,3
|
|
20231121,095800,56200145,3075,3075,3075,3075,3
|
|
20231121,095700,56190920,3075,3075,3075,3075,93
|
|
20231121,095600,55904945,3080,3080,3080,3080,0
|
|
20231121,095500,55904945,3080,3080,3080,3080,146
|
|
20231121,095400,55455265,3090,3090,3090,3090,1
|
|
20231121,095300,55452175,3090,3070,3090,3070,7006
|
|
20231121,095200,33865950,3065,3065,3065,3060,3386
|
|
20231121,095100,23504030,3065,3065,3065,3065,0
|
|
20231121,095000,23504030,3065,3065,3065,3065,3
|
|
20231121,094900,23494835,3065,3065,3065,3065,3
|
|
20231121,094800,23485640,3065,3065,3065,3065,96
|
|
20231121,094700,23191400,3065,3065,3065,3065,0
|
|
20231121,094600,23191400,3065,3065,3065,3065,0
|
|
20231121,094500,23191400,3065,3065,3065,3065,0
|
|
20231121,094400,23191400,3065,3065,3065,3065,0
|
|
20231121,094300,23191400,3065,3065,3065,3065,1
|
|
20231121,094200,23188335,3065,3065,3065,3065,37
|
|
20231121,094100,23074930,3065,3065,3065,3065,4
|
|
20231121,094000,23062670,3065,3065,3065,3065,166
|
|
20231121,093900,22553880,3065,3065,3065,3065,93
|
|
20231121,093800,22268835,3065,3065,3065,3065,1
|
|
20231121,093700,22265770,3070,3070,3070,3070,457
|
|
20231121,093600,20862780,3070,3070,3070,3070,0
|
|
20231121,093500,20862780,3070,3070,3070,3070,0
|
|
20231121,093400,20862780,3070,3075,3075,3070,25
|
|
20231121,093300,20785980,3075,3075,3075,3075,33
|
|
20231121,093200,20684505,3070,3070,3070,3070,37
|
|
20231121,093100,20570915,3070,3070,3070,3070,1
|
|
20231121,093000,20567845,3065,3065,3065,3065,547
|
|
20231121,092900,18891290,3065,3065,3065,3065,0
|
|
20231121,092800,18891290,3065,3065,3065,3065,541
|
|
20231121,092700,17233125,3065,3065,3065,3065,0
|
|
20231121,092600,17233125,3065,3065,3065,3065,0
|
|
20231121,092500,17233125,3065,3065,3065,3065,1062
|
|
20231121,092400,13978095,3065,3065,3065,3065,0
|
|
20231121,092300,13978095,3065,3065,3065,3065,0
|
|
20231121,092200,13978095,3065,3065,3065,3065,0
|
|
20231121,092100,13978095,3065,3065,3065,3065,0
|
|
20231121,092000,13978095,3065,3065,3065,3065,0
|
|
20231121,091900,13978095,3065,3065,3065,3065,0
|
|
20231121,091800,13978095,3065,3065,3065,3065,0
|
|
20231121,091700,13978095,3065,3075,3075,3065,254
|
|
20231121,091600,13199495,3075,3065,3075,3065,42
|
|
20231121,091500,13070745,3070,3070,3070,3070,400
|
|
20231121,091400,11842745,3070,3070,3070,3070,0
|
|
20231121,091300,11842745,3070,3065,3070,3065,101
|
|
20231121,091200,11533175,3070,3070,3070,3070,0
|
|
20231121,091100,11533175,3070,3070,3070,3070,492
|
|
20231121,091000,10022735,3070,3070,3070,3070,32
|
|
20231121,090900,9924495,3070,3070,3070,3070,2
|
|
20231121,090800,9918355,3070,3070,3070,3070,0
|
|
20231121,090700,9918355,3070,3070,3070,3070,50
|
|
20231121,090600,9764855,3070,3070,3070,3070,220
|
|
20231121,090500,9089455,3060,3070,3070,3060,66
|
|
20231121,090400,8886995,3070,3070,3070,3070,25
|
|
20231121,090300,8810245,3070,3070,3070,3070,30
|
|
20231121,090200,8718145,3060,3065,3065,3060,2407
|
|
20231121,090100,1350260,3075,3075,3075,3075,170
|
|
20231121,090000,827510,3075,3080,3080,3075,269
|