664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,200100,554804740,3420,3420,3420,3420,1847
|
|
20231121,200000,554804740,3420,3420,3420,3420,0
|
|
20231121,195900,554804740,3420,3420,3420,3420,0
|
|
20231121,195800,554804740,3420,3420,3420,3420,0
|
|
20231121,195700,554804740,3420,3420,3420,3420,0
|
|
20231121,195600,554804740,3420,3420,3420,3420,0
|
|
20231121,195500,554804740,3420,3420,3420,3420,0
|
|
20231121,195400,554804740,3420,3420,3420,3420,0
|
|
20231121,195300,554804740,3420,3420,3420,3420,0
|
|
20231121,195200,554804740,3420,3420,3420,3420,0
|
|
20231121,195100,554804740,3420,3420,3420,3420,0
|
|
20231121,195000,554804740,3420,3420,3420,3420,0
|
|
20231121,194900,554804740,3420,3420,3420,3420,0
|
|
20231121,194800,554804740,3420,3420,3420,3420,0
|
|
20231121,194700,554804740,3420,3420,3420,3420,0
|
|
20231121,194600,554804740,3420,3420,3420,3420,0
|
|
20231121,194500,554804740,3420,3420,3420,3420,0
|
|
20231121,194400,554804740,3420,3420,3420,3420,0
|
|
20231121,194300,554804740,3420,3420,3420,3420,0
|
|
20231121,194200,554804740,3420,3420,3420,3420,0
|
|
20231121,194100,554804740,3420,3420,3420,3420,0
|
|
20231121,194000,554804740,3420,3420,3420,3420,0
|
|
20231121,193900,554804740,3420,3420,3420,3420,0
|
|
20231121,193800,554804740,3420,3420,3420,3420,0
|
|
20231121,193700,554804740,3420,3420,3420,3420,0
|
|
20231121,193600,554804740,3420,3420,3420,3420,0
|
|
20231121,193500,554804740,3420,3420,3420,3420,0
|
|
20231121,193400,554804740,3420,3420,3420,3420,0
|
|
20231121,193300,554804740,3420,3420,3420,3420,0
|
|
20231121,193200,554804740,3420,3420,3420,3420,0
|
|
20231121,193100,554804740,3420,3420,3420,3420,1847
|
|
20231121,193000,554804740,3420,3420,3420,3420,0
|
|
20231121,192900,554804740,3420,3420,3420,3420,0
|
|
20231121,192800,554804740,3420,3420,3420,3420,0
|
|
20231121,192700,554804740,3420,3420,3420,3420,0
|
|
20231121,192600,554804740,3420,3420,3420,3420,0
|
|
20231121,192500,554804740,3420,3420,3420,3420,0
|
|
20231121,192400,554804740,3420,3420,3420,3420,0
|
|
20231121,192300,554804740,3420,3420,3420,3420,0
|
|
20231121,192200,554804740,3420,3420,3420,3420,0
|
|
20231121,192100,554804740,3420,3420,3420,3420,0
|
|
20231121,192000,554804740,3420,3420,3420,3420,0
|
|
20231121,191900,554804740,3420,3420,3420,3420,0
|
|
20231121,191800,554804740,3420,3420,3420,3420,0
|
|
20231121,191700,554804740,3420,3420,3420,3420,0
|
|
20231121,191600,554804740,3420,3420,3420,3420,0
|
|
20231121,191500,554804740,3420,3420,3420,3420,0
|
|
20231121,191400,554804740,3420,3420,3420,3420,0
|
|
20231121,191300,554804740,3420,3420,3420,3420,0
|
|
20231121,191200,554804740,3420,3420,3420,3420,0
|
|
20231121,191100,554804740,3420,3420,3420,3420,0
|
|
20231121,191000,554804740,3420,3420,3420,3420,0
|
|
20231121,190900,554804740,3420,3420,3420,3420,0
|
|
20231121,190800,554804740,3420,3420,3420,3420,0
|
|
20231121,190700,554804740,3420,3420,3420,3420,0
|
|
20231121,190600,554804740,3420,3420,3420,3420,0
|
|
20231121,190500,554804740,3420,3420,3420,3420,0
|
|
20231121,190400,554804740,3420,3420,3420,3420,0
|
|
20231121,190300,554804740,3420,3420,3420,3420,0
|
|
20231121,190200,554804740,3420,3420,3420,3420,0
|
|
20231121,190100,554804740,3420,3420,3420,3420,1847
|
|
20231121,190000,554804740,3420,3420,3420,3420,0
|
|
20231121,185900,554804740,3420,3420,3420,3420,0
|
|
20231121,185800,554804740,3420,3420,3420,3420,0
|
|
20231121,185700,554804740,3420,3420,3420,3420,0
|
|
20231121,185600,554804740,3420,3420,3420,3420,0
|
|
20231121,185500,554804740,3420,3420,3420,3420,0
|
|
20231121,185400,554804740,3420,3420,3420,3420,0
|
|
20231121,185300,554804740,3420,3420,3420,3420,0
|
|
20231121,185200,554804740,3420,3420,3420,3420,0
|
|
20231121,185100,554804740,3420,3420,3420,3420,0
|
|
20231121,185000,554804740,3420,3420,3420,3420,0
|
|
20231121,184900,554804740,3420,3420,3420,3420,0
|
|
20231121,184800,554804740,3420,3420,3420,3420,0
|
|
20231121,184700,554804740,3420,3420,3420,3420,0
|
|
20231121,184600,554804740,3420,3420,3420,3420,0
|
|
20231121,184500,554804740,3420,3420,3420,3420,0
|
|
20231121,184400,554804740,3420,3420,3420,3420,0
|
|
20231121,184300,554804740,3420,3420,3420,3420,0
|
|
20231121,184200,554804740,3420,3420,3420,3420,0
|
|
20231121,184100,554804740,3420,3420,3420,3420,0
|
|
20231121,184000,554804740,3420,3420,3420,3420,0
|
|
20231121,183900,554804740,3420,3420,3420,3420,0
|
|
20231121,183800,554804740,3420,3420,3420,3420,0
|
|
20231121,183700,554804740,3420,3420,3420,3420,0
|
|
20231121,183600,554804740,3420,3420,3420,3420,0
|
|
20231121,183500,554804740,3420,3420,3420,3420,0
|
|
20231121,183400,554804740,3420,3420,3420,3420,0
|
|
20231121,183300,554804740,3420,3420,3420,3420,0
|
|
20231121,183200,554804740,3420,3420,3420,3420,0
|
|
20231121,183100,554804740,3420,3420,3420,3420,1847
|
|
20231121,183000,554804740,3420,3420,3420,3420,0
|
|
20231121,182900,554804740,3420,3420,3420,3420,0
|
|
20231121,182800,554804740,3420,3420,3420,3420,0
|
|
20231121,182700,554804740,3420,3420,3420,3420,0
|
|
20231121,182600,554804740,3420,3420,3420,3420,0
|
|
20231121,182500,554804740,3420,3420,3420,3420,0
|
|
20231121,182400,554804740,3420,3420,3420,3420,0
|
|
20231121,182300,554804740,3420,3420,3420,3420,0
|
|
20231121,182200,554804740,3420,3420,3420,3420,0
|
|
20231121,182100,554804740,3420,3420,3420,3420,0
|
|
20231121,182000,554804740,3420,3420,3420,3420,0
|
|
20231121,181900,554804740,3420,3420,3420,3420,0
|
|
20231121,181800,554804740,3420,3420,3420,3420,0
|
|
20231121,181700,554804740,3420,3420,3420,3420,0
|
|
20231121,181600,554804740,3420,3420,3420,3420,0
|
|
20231121,181500,554804740,3420,3420,3420,3420,0
|
|
20231121,181400,554804740,3420,3420,3420,3420,0
|
|
20231121,181300,554804740,3420,3420,3420,3420,0
|
|
20231121,181200,554804740,3420,3420,3420,3420,0
|
|
20231121,181100,554804740,3420,3420,3420,3420,0
|
|
20231121,181000,554804740,3420,3420,3420,3420,0
|
|
20231121,180900,554804740,3420,3420,3420,3420,0
|
|
20231121,180800,554804740,3420,3420,3420,3420,0
|
|
20231121,180700,554804740,3420,3420,3420,3420,0
|
|
20231121,180600,554804740,3420,3420,3420,3420,0
|
|
20231121,180500,554804740,3420,3420,3420,3420,0
|
|
20231121,180400,554804740,3420,3420,3420,3420,0
|
|
20231121,180300,554804740,3420,3420,3420,3420,0
|
|
20231121,180200,554804740,3420,3420,3420,3420,0
|
|
20231121,180100,554804740,3420,3420,3420,3420,1847
|
|
20231121,180000,554804740,3420,3420,3420,3420,0
|
|
20231121,175900,554804740,3420,3420,3420,3420,0
|
|
20231121,175800,554804740,3420,3420,3420,3420,0
|
|
20231121,175700,554804740,3420,3420,3420,3420,0
|
|
20231121,175600,554804740,3420,3420,3420,3420,0
|
|
20231121,175500,554804740,3420,3420,3420,3420,0
|
|
20231121,175400,554804740,3420,3420,3420,3420,0
|
|
20231121,175300,554804740,3420,3420,3420,3420,0
|
|
20231121,175200,554804740,3420,3420,3420,3420,0
|
|
20231121,175100,554804740,3420,3420,3420,3420,0
|
|
20231121,175000,554804740,3420,3420,3420,3420,0
|
|
20231121,174900,554804740,3420,3420,3420,3420,0
|
|
20231121,174800,554804740,3420,3420,3420,3420,0
|
|
20231121,174700,554804740,3420,3420,3420,3420,0
|
|
20231121,174600,554804740,3420,3420,3420,3420,0
|
|
20231121,174500,554804740,3420,3420,3420,3420,0
|
|
20231121,174400,554804740,3420,3420,3420,3420,0
|
|
20231121,174300,554804740,3420,3420,3420,3420,0
|
|
20231121,174200,554804740,3420,3420,3420,3420,0
|
|
20231121,174100,554804740,3420,3420,3420,3420,0
|
|
20231121,174000,554804740,3420,3420,3420,3420,0
|
|
20231121,173900,554804740,3420,3420,3420,3420,0
|
|
20231121,173800,554804740,3420,3420,3420,3420,0
|
|
20231121,173700,554804740,3420,3420,3420,3420,0
|
|
20231121,173600,554804740,3420,3420,3420,3420,0
|
|
20231121,173500,554804740,3420,3420,3420,3420,0
|
|
20231121,173400,554804740,3420,3420,3420,3420,0
|
|
20231121,173300,554804740,3420,3420,3420,3420,0
|
|
20231121,173200,554804740,3420,3420,3420,3420,0
|
|
20231121,173100,554804740,3420,3420,3420,3420,1847
|
|
20231121,173000,554804740,3420,3420,3420,3420,0
|
|
20231121,172900,554804740,3420,3420,3420,3420,0
|
|
20231121,172800,554804740,3420,3420,3420,3420,0
|
|
20231121,172700,554804740,3420,3420,3420,3420,0
|
|
20231121,172600,554804740,3420,3420,3420,3420,0
|
|
20231121,172500,554804740,3420,3420,3420,3420,0
|
|
20231121,172400,554804740,3420,3420,3420,3420,0
|
|
20231121,172300,554804740,3420,3420,3420,3420,0
|
|
20231121,172200,554804740,3420,3420,3420,3420,0
|
|
20231121,172100,554804740,3420,3420,3420,3420,0
|
|
20231121,172000,554804740,3420,3420,3420,3420,0
|
|
20231121,171900,554804740,3420,3420,3420,3420,0
|
|
20231121,171800,554804740,3420,3420,3420,3420,0
|
|
20231121,171700,554804740,3420,3420,3420,3420,0
|
|
20231121,171600,554804740,3420,3420,3420,3420,0
|
|
20231121,171500,554804740,3420,3420,3420,3420,0
|
|
20231121,171400,554804740,3420,3420,3420,3420,0
|
|
20231121,171300,554804740,3420,3420,3420,3420,0
|
|
20231121,171200,554804740,3420,3420,3420,3420,0
|
|
20231121,171100,554804740,3420,3420,3420,3420,0
|
|
20231121,171000,554804740,3420,3420,3420,3420,0
|
|
20231121,170900,554804740,3420,3420,3420,3420,0
|
|
20231121,170800,554804740,3420,3420,3420,3420,0
|
|
20231121,170700,554804740,3420,3420,3420,3420,0
|
|
20231121,170600,554804740,3420,3420,3420,3420,0
|
|
20231121,170500,554804740,3420,3420,3420,3420,0
|
|
20231121,170400,554804740,3420,3420,3420,3420,0
|
|
20231121,170300,554804740,3420,3420,3420,3420,0
|
|
20231121,170200,554804740,3420,3420,3420,3420,0
|
|
20231121,170100,554804740,3420,3420,3420,3420,1847
|
|
20231121,170000,554804740,3420,3420,3420,3420,0
|
|
20231121,165900,554804740,3420,3420,3420,3420,0
|
|
20231121,165800,554804740,3420,3420,3420,3420,0
|
|
20231121,165700,554804740,3420,3420,3420,3420,0
|
|
20231121,165600,554804740,3420,3420,3420,3420,0
|
|
20231121,165500,554804740,3420,3420,3420,3420,0
|
|
20231121,165400,554804740,3420,3420,3420,3420,0
|
|
20231121,165300,554804740,3420,3420,3420,3420,0
|
|
20231121,165200,554804740,3420,3420,3420,3420,0
|
|
20231121,165100,554804740,3420,3420,3420,3420,0
|
|
20231121,165000,554804740,3420,3420,3420,3420,0
|
|
20231121,164900,554804740,3420,3420,3420,3420,0
|
|
20231121,164800,554804740,3420,3420,3420,3420,0
|
|
20231121,164700,554804740,3420,3420,3420,3420,0
|
|
20231121,164600,554804740,3420,3420,3420,3420,0
|
|
20231121,164500,554804740,3420,3420,3420,3420,0
|
|
20231121,164400,554804740,3420,3420,3420,3420,0
|
|
20231121,164300,554804740,3420,3420,3420,3420,0
|
|
20231121,164200,554804740,3420,3420,3420,3420,0
|
|
20231121,164100,554804740,3420,3420,3420,3420,0
|
|
20231121,164000,554804740,3420,3420,3420,3420,0
|
|
20231121,163900,554804740,3420,3420,3420,3420,0
|
|
20231121,163800,554804740,3420,3420,3420,3420,0
|
|
20231121,163700,554804740,3420,3420,3420,3420,0
|
|
20231121,163600,554804740,3420,3420,3420,3420,0
|
|
20231121,163500,554804740,3420,3420,3420,3420,0
|
|
20231121,163400,554804740,3420,3420,3420,3420,0
|
|
20231121,163300,554804740,3420,3420,3420,3420,0
|
|
20231121,163200,554804740,3420,3420,3420,3420,0
|
|
20231121,163100,554804740,3420,3420,3420,3420,1847
|
|
20231121,163000,554804740,3420,3420,3420,3420,0
|
|
20231121,162900,554804740,3420,3420,3420,3420,0
|
|
20231121,162800,554804740,3420,3420,3420,3420,0
|
|
20231121,162700,554804740,3420,3420,3420,3420,0
|
|
20231121,162600,554804740,3420,3420,3420,3420,0
|
|
20231121,162500,554804740,3420,3420,3420,3420,0
|
|
20231121,162400,554804740,3420,3420,3420,3420,0
|
|
20231121,162300,554804740,3420,3420,3420,3420,0
|
|
20231121,162200,554804740,3420,3420,3420,3420,0
|
|
20231121,162100,554804740,3420,3420,3420,3420,0
|
|
20231121,162000,554804740,3420,3420,3420,3420,0
|
|
20231121,161900,554804740,3420,3420,3420,3420,0
|
|
20231121,161800,554804740,3420,3420,3420,3420,0
|
|
20231121,161700,554804740,3420,3420,3420,3420,0
|
|
20231121,161600,554804740,3420,3420,3420,3420,0
|
|
20231121,161500,554804740,3420,3420,3420,3420,0
|
|
20231121,161400,554804740,3420,3420,3420,3420,0
|
|
20231121,161300,554804740,3420,3420,3420,3420,0
|
|
20231121,161200,554804740,3420,3420,3420,3420,0
|
|
20231121,161100,554804740,3420,3420,3420,3420,0
|
|
20231121,161000,554804740,3420,3420,3420,3420,0
|
|
20231121,160900,554804740,3420,3420,3420,3420,0
|
|
20231121,160800,554804740,3420,3420,3420,3420,0
|
|
20231121,160700,554804740,3420,3420,3420,3420,0
|
|
20231121,160600,554804740,3420,3420,3420,3420,0
|
|
20231121,160500,554804740,3420,3420,3420,3420,0
|
|
20231121,160400,554804740,3420,3420,3420,3420,0
|
|
20231121,160300,554804740,3420,3420,3420,3420,0
|
|
20231121,160200,554804740,3420,3420,3420,3420,0
|
|
20231121,160100,554804740,3420,3420,3420,3420,1847
|
|
20231121,160000,554804740,3420,3420,3420,3420,0
|
|
20231121,155900,554804740,3420,3420,3420,3420,0
|
|
20231121,155800,554804740,3420,3420,3420,3420,0
|
|
20231121,155700,554804740,3420,3420,3420,3420,0
|
|
20231121,155600,554804740,3420,3420,3420,3420,0
|
|
20231121,155500,554804740,3420,3420,3420,3420,0
|
|
20231121,155400,554804740,3420,3420,3420,3420,0
|
|
20231121,155300,554804740,3420,3420,3420,3420,0
|
|
20231121,155200,554804740,3420,3420,3420,3420,0
|
|
20231121,155100,554804740,3420,3420,3420,3420,0
|
|
20231121,155000,554804740,3420,3420,3420,3420,0
|
|
20231121,154900,554804740,3420,3420,3420,3420,0
|
|
20231121,154800,554804740,3420,3420,3420,3420,0
|
|
20231121,154700,554804740,3420,3420,3420,3420,0
|
|
20231121,154600,554804740,3420,3420,3420,3420,0
|
|
20231121,154500,554804740,3420,3420,3420,3420,0
|
|
20231121,154400,554804740,3420,3420,3420,3420,0
|
|
20231121,154300,554804740,3420,3420,3420,3420,0
|
|
20231121,154200,554804740,3420,3420,3420,3420,0
|
|
20231121,154100,554804740,3420,3420,3420,3420,0
|
|
20231121,154000,554804740,3420,3420,3420,3420,0
|
|
20231121,153900,554804740,3420,3420,3420,3420,0
|
|
20231121,153800,554804740,3420,3420,3420,3420,0
|
|
20231121,153700,554804740,3420,3420,3420,3420,0
|
|
20231121,153600,554804740,3420,3420,3420,3420,0
|
|
20231121,153500,554804740,3420,3420,3420,3420,0
|
|
20231121,153400,554804740,3420,3420,3420,3420,0
|
|
20231121,153300,554804740,3420,3420,3420,3420,0
|
|
20231121,153200,554804740,3420,3420,3420,3420,0
|
|
20231121,153100,554804740,3420,3420,3420,3420,1847
|
|
20231121,153000,554804740,3420,3420,3420,3420,1847
|
|
20231121,152900,548488000,3430,3430,3430,3430,0
|
|
20231121,152800,548488000,3430,3430,3430,3430,0
|
|
20231121,152700,548488000,3430,3430,3430,3430,0
|
|
20231121,152600,548488000,3430,3430,3430,3430,0
|
|
20231121,152500,548488000,3430,3430,3430,3430,0
|
|
20231121,152400,548488000,3430,3430,3430,3430,0
|
|
20231121,152300,548488000,3430,3430,3430,3430,0
|
|
20231121,152200,548488000,3430,3430,3430,3430,0
|
|
20231121,152100,548488000,3430,3430,3430,3430,0
|
|
20231121,152000,548488000,3430,3430,3430,3430,0
|
|
20231121,151900,548488000,3430,3430,3430,3430,817
|
|
20231121,151800,545685690,3430,3430,3430,3430,46
|
|
20231121,151700,545527910,3430,3430,3430,3430,75
|
|
20231121,151600,545270660,3430,3435,3435,3430,64
|
|
20231121,151500,545051070,3435,3435,3435,3435,0
|
|
20231121,151400,545051070,3435,3435,3435,3435,6
|
|
20231121,151300,545030460,3435,3435,3435,3435,3
|
|
20231121,151200,545020155,3430,3430,3430,3430,0
|
|
20231121,151100,545020155,3430,3435,3435,3430,882
|
|
20231121,151000,541991440,3430,3430,3430,3430,15
|
|
20231121,150900,541939990,3430,3430,3430,3430,10
|
|
20231121,150800,541905690,3430,3430,3430,3430,255
|
|
20231121,150700,541031040,3430,3430,3430,3430,175
|
|
20231121,150600,540430790,3430,3430,3430,3430,70
|
|
20231121,150500,540190690,3430,3430,3430,3430,205
|
|
20231121,150400,539487540,3435,3435,3435,3435,0
|
|
20231121,150300,539487540,3435,3435,3435,3435,4
|
|
20231121,150200,539473800,3435,3435,3435,3435,1
|
|
20231121,150100,539470365,3430,3430,3430,3430,5
|
|
20231121,150000,539453215,3430,3435,3435,3430,333
|
|
20231121,145900,538310080,3430,3430,3430,3430,240
|
|
20231121,145800,537486880,3430,3435,3435,3430,7
|
|
20231121,145700,537462865,3430,3430,3430,3430,99
|
|
20231121,145600,537123295,3440,3430,3440,3430,86
|
|
20231121,145500,536827525,3435,3435,3435,3435,4
|
|
20231121,145400,536813785,3435,3435,3435,3435,7
|
|
20231121,145300,536789740,3440,3430,3440,3425,709
|
|
20231121,145200,534358495,3440,3440,3440,3440,3
|
|
20231121,145100,534348175,3440,3430,3440,3430,1166
|
|
20231121,145000,530341500,3430,3430,3430,3430,17
|
|
20231121,144900,530283190,3435,3435,3435,3435,79
|
|
20231121,144800,530011825,3430,3430,3430,3430,2208
|
|
20231121,144700,522438385,3435,3435,3435,3435,130
|
|
20231121,144600,521991835,3430,3435,3435,3430,97
|
|
20231121,144500,521658675,3435,3435,3435,3435,1474
|
|
20231121,144400,516595485,3435,3435,3435,3435,33
|
|
20231121,144300,516482130,3430,3430,3430,3430,6
|
|
20231121,144200,516461550,3435,3430,3435,3430,85
|
|
20231121,144100,516169605,3430,3430,3430,3430,0
|
|
20231121,144000,516169605,3430,3430,3430,3430,6
|
|
20231121,143900,516149025,3435,3430,3435,3430,86
|
|
20231121,143800,515853645,3430,3435,3435,3430,14
|
|
20231121,143700,515805560,3440,3435,3440,3435,26
|
|
20231121,143600,515716150,3435,3435,3435,3435,70
|
|
20231121,143500,515475700,3430,3435,3435,3430,342
|
|
20231121,143400,514300965,3435,3430,3435,3430,15
|
|
20231121,143300,514249470,3430,3430,3430,3430,0
|
|
20231121,143200,514249470,3430,3430,3430,3430,143
|
|
20231121,143100,513758980,3425,3425,3425,3425,6
|
|
20231121,143000,513738430,3425,3425,3425,3425,0
|
|
20231121,142900,513738430,3425,3430,3430,3425,265
|
|
20231121,142800,512830410,3430,3430,3430,3430,0
|
|
20231121,142700,512830410,3430,3430,3435,3430,266
|
|
20231121,142600,511918025,3430,3430,3430,3430,13
|
|
20231121,142500,511873435,3435,3435,3435,3430,282
|
|
20231121,142400,510904775,3430,3430,3430,3430,6
|
|
20231121,142300,510884195,3430,3430,3430,3430,6
|
|
20231121,142200,510863615,3430,3435,3435,3430,379
|
|
20231121,142100,509563250,3435,3430,3435,3430,250
|
|
20231121,142000,508704750,3430,3430,3430,3430,6
|
|
20231121,141900,508684170,3435,3435,3435,3435,2
|
|
20231121,141800,508677300,3435,3435,3435,3430,99
|
|
20231121,141700,508337290,3430,3430,3430,3430,6
|
|
20231121,141600,508316710,3425,3425,3425,3425,0
|
|
20231121,141500,508316710,3425,3435,3440,3425,736
|
|
20231121,141400,505791750,3440,3440,3440,3440,2
|
|
20231121,141300,505784870,3440,3440,3440,3440,300
|
|
20231121,141200,504752870,3435,3440,3440,3435,144
|
|
20231121,141100,504257540,3440,3440,3440,3440,21
|
|
20231121,141000,504185300,3440,3440,3440,3435,175
|
|
20231121,140900,503583775,3435,3435,3435,3435,14
|
|
20231121,140800,503535685,3440,3440,3440,3440,80
|
|
20231121,140700,503260485,3435,3435,3435,3435,6
|
|
20231121,140600,503239875,3435,3435,3435,3435,14
|
|
20231121,140500,503191785,3440,3435,3440,3435,89
|
|
20231121,140400,502885655,3435,3435,3435,3435,266
|
|
20231121,140300,501971945,3440,3440,3440,3440,31
|
|
20231121,140200,501865305,3440,3440,3440,3440,100
|
|
20231121,140100,501521305,3440,3440,3440,3440,82
|
|
20231121,140000,501239225,3445,3440,3445,3440,4799
|
|
20231121,135900,484707210,3435,3440,3440,3435,34
|
|
20231121,135800,484590385,3435,3430,3435,3430,182
|
|
20231121,135700,483965265,3435,3435,3435,3435,0
|
|
20231121,135600,483965265,3435,3435,3435,3435,22
|
|
20231121,135500,483889695,3435,3440,3440,3435,87
|
|
20231121,135400,483590450,3435,3435,3435,3435,0
|
|
20231121,135300,483590450,3435,3440,3440,3435,36
|
|
20231121,135200,483466640,3435,3435,3435,3435,1
|
|
20231121,135100,483463205,3435,3440,3440,3435,85
|
|
20231121,135000,483170835,3445,3435,3445,3435,235
|
|
20231121,134900,482362660,3435,3435,3435,3435,5
|
|
20231121,134800,482345485,3435,3425,3435,3425,15
|
|
20231121,134700,482294040,3425,3425,3425,3425,7
|
|
20231121,134600,482270065,3420,3420,3420,3420,0
|
|
20231121,134500,482270065,3420,3420,3420,3420,0
|
|
20231121,134400,482270065,3420,3425,3425,3420,2785
|
|
20231121,134300,472744135,3425,3430,3430,3425,4980
|
|
20231121,134200,455684965,3435,3435,3435,3435,3
|
|
20231121,134100,455674660,3435,3440,3440,3435,489
|
|
20231121,134000,453994545,3435,3435,3435,3435,22
|
|
20231121,133900,453918975,3435,3435,3435,3435,0
|
|
20231121,133800,453918975,3435,3435,3435,3435,28
|
|
20231121,133700,453822795,3440,3435,3440,3435,292
|
|
20231121,133600,452819380,3435,3435,3435,3435,0
|
|
20231121,133500,452819380,3435,3445,3445,3435,46
|
|
20231121,133400,452661290,3440,3445,3445,3440,87
|
|
20231121,133300,452361610,3445,3430,3445,3430,28
|
|
20231121,133200,452265355,3430,3430,3430,3430,99
|
|
20231121,133100,451925785,3430,3440,3440,3430,89
|
|
20231121,133000,451619725,3445,3445,3445,3445,0
|
|
20231121,132900,451619725,3445,3435,3445,3435,410
|
|
20231121,132800,450208230,3435,3440,3440,3430,202
|
|
20231121,132700,449513365,3440,3440,3440,3440,80
|
|
20231121,132600,449238165,3430,3435,3435,3430,9
|
|
20231121,132500,449207290,3435,3435,3435,3435,4
|
|
20231121,132400,449193550,3440,3440,3440,3440,80
|
|
20231121,132300,448918350,3430,3430,3430,3430,12
|
|
20231121,132200,448877190,3430,3430,3430,3430,0
|
|
20231121,132100,448877190,3430,3430,3430,3430,268
|
|
20231121,132000,447957950,3430,3430,3430,3425,136
|
|
20231121,131900,447491500,3430,3430,3430,3430,199
|
|
20231121,131800,446808930,3425,3430,3430,3425,925
|
|
20231121,131700,443640620,3430,3425,3430,3425,139
|
|
20231121,131600,443164135,3430,3425,3430,3425,1121
|
|
20231121,131500,439324630,3425,3430,3430,3425,202
|
|
20231121,131400,438631805,3430,3445,3445,3430,2275
|
|
20231121,131300,430816560,3440,3440,3440,3440,0
|
|
20231121,131200,430816560,3440,3445,3445,3440,35
|
|
20231121,131100,430696015,3445,3445,3445,3445,1735
|
|
20231121,131000,424718940,3445,3440,3445,3440,701
|
|
20231121,130900,422307105,3445,3445,3445,3445,440
|
|
20231121,130800,420791305,3445,3440,3445,3440,210
|
|
20231121,130700,420067885,3440,3445,3445,3440,105
|
|
20231121,130600,419706290,3440,3440,3440,3440,6
|
|
20231121,130500,419685650,3440,3440,3440,3440,1
|
|
20231121,130400,419682210,3440,3445,3445,3440,223
|
|
20231121,130300,418915040,3445,3440,3450,3440,88
|
|
20231121,130200,418611905,3440,3440,3440,3440,0
|
|
20231121,130100,418611905,3440,3440,3440,3440,6
|
|
20231121,130000,418591265,3445,3440,3445,3440,85
|
|
20231121,125900,418298470,3440,3440,3440,3440,159
|
|
20231121,125800,417751510,3440,3440,3440,3440,6
|
|
20231121,125700,417730870,3445,3445,3445,3445,0
|
|
20231121,125600,417730870,3445,3440,3445,3440,86
|
|
20231121,125500,417434630,3440,3440,3440,3440,13
|
|
20231121,125400,417389910,3445,3445,3445,3445,0
|
|
20231121,125300,417389910,3445,3445,3445,3445,79
|
|
20231121,125200,417117755,3440,3440,3440,3440,76
|
|
20231121,125100,416856315,3440,3440,3440,3440,0
|
|
20231121,125000,416856315,3440,3440,3445,3440,346
|
|
20231121,124900,415665925,3440,3435,3440,3435,246
|
|
20231121,124800,414819715,3435,3435,3435,3435,0
|
|
20231121,124700,414819715,3435,3440,3440,3435,26
|
|
20231121,124600,414730305,3440,3435,3440,3435,168
|
|
20231121,124500,414152730,3440,3430,3440,3430,2819
|
|
20231121,124400,404476370,3430,3435,3435,3430,1298
|
|
20231121,124300,400021625,3435,3440,3440,3435,780
|
|
20231121,124200,397341925,3435,3435,3435,3435,6
|
|
20231121,124100,397321315,3435,3435,3435,3435,26
|
|
20231121,124000,397232005,3435,3435,3435,3435,44
|
|
20231121,123900,397080865,3440,3435,3440,3435,111
|
|
20231121,123800,396699185,3435,3440,3440,3435,553
|
|
20231121,123700,394799595,3435,3435,3435,3435,0
|
|
20231121,123600,394799595,3435,3440,3440,3435,86
|
|
20231121,123500,394503785,3440,3440,3440,3440,52
|
|
20231121,123400,394324905,3435,3435,3435,3435,8
|
|
20231121,123300,394297425,3435,3435,3435,3435,6
|
|
20231121,123200,394276815,3440,3435,3440,3435,579
|
|
20231121,123100,392287555,3435,3440,3440,3435,943
|
|
20231121,123000,389047495,3440,3440,3440,3435,244
|
|
20231121,122900,388208555,3440,3445,3445,3440,83
|
|
20231121,122800,387922635,3440,3440,3440,3440,6
|
|
20231121,122700,387901995,3440,3440,3440,3440,0
|
|
20231121,122600,387901995,3440,3440,3440,3440,90
|
|
20231121,122500,387592395,3435,3435,3435,3435,0
|
|
20231121,122400,387592395,3435,3440,3440,3435,5600
|
|
20231121,122300,368343060,3440,3440,3440,3440,17
|
|
20231121,122200,368284580,3445,3440,3445,3440,190
|
|
20231121,122100,367630060,3440,3440,3440,3440,0
|
|
20231121,122000,367630060,3440,3445,3445,3440,16
|
|
20231121,121900,367574970,3445,3440,3445,3440,93
|
|
20231121,121800,367254655,3440,3445,3445,3440,15
|
|
20231121,121700,367203030,3445,3445,3445,3440,623
|
|
20231121,121600,365056825,3440,3440,3440,3440,1146
|
|
20231121,121500,361114585,3440,3445,3445,3440,86
|
|
20231121,121400,360818345,3445,3445,3445,3440,342
|
|
20231121,121300,359641285,3445,3450,3450,3445,311
|
|
20231121,121200,358569840,3445,3445,3450,3445,385
|
|
20231121,121100,357243120,3445,3445,3450,3445,478
|
|
20231121,121000,355595900,3450,3445,3450,3445,114
|
|
20231121,120900,355203015,3440,3445,3445,3440,185
|
|
20231121,120800,354566220,3440,3440,3440,3440,26
|
|
20231121,120700,354476780,3445,3445,3445,3445,51
|
|
20231121,120600,354301085,3440,3445,3445,3440,16
|
|
20231121,120500,354245995,3445,3440,3445,3440,88
|
|
20231121,120400,353942875,3440,3445,3445,3440,15
|
|
20231121,120300,353891235,3445,3445,3445,3445,100
|
|
20231121,120200,353546735,3450,3450,3450,3450,79
|
|
20231121,120100,353274185,3445,3450,3450,3440,336
|
|
20231121,120000,352118015,3440,3445,3445,3440,1377
|
|
20231121,115900,347380065,3445,3445,3445,3445,36
|
|
20231121,115800,347256045,3445,3440,3445,3440,610
|
|
20231121,115700,345157145,3440,3440,3440,3440,17
|
|
20231121,115600,345098665,3440,3445,3445,3440,8
|
|
20231121,115500,345071140,3445,3445,3445,3440,436
|
|
20231121,115400,343569150,3440,3440,3440,3440,5
|
|
20231121,115300,343551950,3440,3440,3440,3440,18
|
|
20231121,115200,343490030,3450,3450,3450,3450,0
|
|
20231121,115100,343490030,3450,3445,3450,3445,85
|
|
20231121,115000,343196805,3445,3445,3445,3445,6
|
|
20231121,114900,343176135,3445,3445,3445,3445,232
|
|
20231121,114800,342376895,3450,3450,3450,3450,79
|
|
20231121,114700,342104345,3445,3445,3445,3445,11
|
|
20231121,114600,342066450,3445,3445,3445,3445,81
|
|
20231121,114500,341787405,3445,3445,3445,3445,7
|
|
20231121,114400,341763290,3440,3440,3440,3440,11
|
|
20231121,114300,341725450,3445,3445,3445,3445,76
|
|
20231121,114200,341463630,3445,3445,3445,3445,6
|
|
20231121,114100,341442960,3455,3455,3455,3450,3071
|
|
20231121,114000,330847610,3450,3455,3455,3450,10
|
|
20231121,113900,330813085,3450,3450,3450,3450,508
|
|
20231121,113800,329060485,3445,3445,3445,3445,6
|
|
20231121,113700,329039815,3445,3445,3445,3445,17
|
|
20231121,113600,328981250,3445,3450,3450,3445,206
|
|
20231121,113500,328270580,3445,3445,3445,3445,12
|
|
20231121,113400,328229240,3445,3440,3445,3440,168
|
|
20231121,113300,327650505,3440,3440,3440,3440,9
|
|
20231121,113200,327619545,3440,3440,3440,3440,273
|
|
20231121,113100,326680425,3440,3445,3445,3440,86
|
|
20231121,113000,326384185,3440,3445,3445,3440,152
|
|
20231121,112900,325861300,3445,3445,3445,3445,19
|
|
20231121,112800,325795845,3440,3445,3445,3440,93
|
|
20231121,112700,325475520,3445,3445,3445,3440,365
|
|
20231121,112600,324218365,3445,3445,3445,3445,554
|
|
20231121,112500,322309835,3445,3445,3445,3445,12
|
|
20231121,112400,322268495,3450,3445,3450,3445,91
|
|
20231121,112300,321954580,3445,3445,3445,3445,4
|
|
20231121,112200,321940800,3445,3445,3445,3445,6
|
|
20231121,112100,321920130,3445,3450,3450,3445,85
|
|
20231121,112000,321626910,3445,3445,3445,3445,11
|
|
20231121,111900,321589015,3445,3445,3450,3445,478
|
|
20231121,111800,319942300,3445,3445,3445,3445,6
|
|
20231121,111700,319921630,3450,3450,3455,3450,85
|
|
20231121,111600,319627980,3445,3445,3445,3445,217
|
|
20231121,111500,318880415,3445,3445,3445,3445,7
|
|
20231121,111400,318856300,3455,3445,3455,3445,235
|
|
20231121,111300,318045835,3455,3450,3455,3450,1187
|
|
20231121,111200,313945685,3460,3455,3460,3455,395
|
|
20231121,111100,312580925,3455,3455,3455,3455,312
|
|
20231121,111000,311502965,3455,3455,3455,3455,79
|
|
20231121,110900,311230020,3450,3450,3450,3450,4
|
|
20231121,110800,311216220,3460,3450,3460,3450,1212
|
|
20231121,110700,307024865,3455,3450,3455,3450,86
|
|
20231121,110600,306727765,3445,3445,3445,3445,6
|
|
20231121,110500,306707095,3450,3445,3450,3445,86
|
|
20231121,110400,306410425,3445,3455,3455,3445,198
|
|
20231121,110300,305726940,3445,3450,3450,3445,7
|
|
20231121,110200,305702820,3445,3455,3455,3445,15
|
|
20231121,110100,305651045,3455,3445,3455,3445,16
|
|
20231121,110000,305595825,3455,3450,3455,3445,91
|
|
20231121,105900,305281480,3445,3445,3450,3445,633
|
|
20231121,105800,303100790,3445,3455,3455,3445,161
|
|
20231121,105700,302546135,3445,3450,3450,3445,433
|
|
20231121,105600,301052310,3445,3440,3445,3440,3144
|
|
20231121,105500,290221260,3440,3440,3440,3440,0
|
|
20231121,105400,290221260,3440,3445,3445,3440,190
|
|
20231121,105300,289567655,3445,3450,3450,3445,4002
|
|
20231121,105200,275780715,3445,3445,3445,3445,4
|
|
20231121,105100,275766935,3450,3450,3450,3450,4
|
|
20231121,105000,275753135,3445,3450,3450,3445,84
|
|
20231121,104900,275463360,3445,3445,3445,3445,327
|
|
20231121,104800,274336845,3450,3450,3450,3450,0
|
|
20231121,104700,274336845,3450,3450,3450,3445,1231
|
|
20231121,104600,270089925,3445,3450,3450,3445,3516
|
|
20231121,104500,257959755,3445,3450,3450,3445,16
|
|
20231121,104400,257904575,3450,3450,3450,3450,124
|
|
20231121,104300,257476775,3445,3450,3450,3445,85
|
|
20231121,104200,257183550,3440,3450,3450,3440,409
|
|
20231121,104100,255773590,3450,3440,3450,3440,320
|
|
20231121,104000,254672690,3440,3445,3450,3440,3192
|
|
20231121,103900,243680850,3445,3445,3445,3445,556
|
|
20231121,103800,241765430,3450,3450,3450,3450,27
|
|
20231121,103700,241672280,3450,3450,3450,3450,539
|
|
20231121,103600,239812730,3455,3450,3455,3450,759
|
|
20231121,103500,237193785,3450,3460,3460,3450,82
|
|
20231121,103400,236910765,3455,3455,3455,3455,90
|
|
20231121,103300,236599815,3455,3455,3455,3455,138
|
|
20231121,103200,236123025,3455,3455,3455,3455,58
|
|
20231121,103100,235922635,3455,3455,3455,3455,550
|
|
20231121,103000,234022385,3455,3450,3455,3450,40
|
|
20231121,102900,233884255,3450,3450,3450,3450,87
|
|
20231121,102800,233584105,3450,3450,3450,3450,1
|
|
20231121,102700,233580655,3455,3455,3455,3455,108
|
|
20231121,102600,233207515,3455,3455,3455,3455,80
|
|
20231121,102500,232931115,3455,3450,3455,3450,266
|
|
20231121,102400,232013175,3450,3450,3450,3450,6
|
|
20231121,102300,231992475,3450,3455,3455,3450,117
|
|
20231121,102200,231588430,3450,3450,3450,3450,31
|
|
20231121,102100,231481480,3450,3450,3450,3450,16
|
|
20231121,102000,231426280,3450,3450,3450,3450,87
|
|
20231121,101900,231126130,3450,3450,3450,3450,80
|
|
20231121,101800,230850130,3450,3450,3450,3450,0
|
|
20231121,101700,230850130,3450,3450,3450,3450,11
|
|
20231121,101600,230812180,3450,3450,3450,3450,81
|
|
20231121,101500,230532730,3450,3450,3450,3450,4
|
|
20231121,101400,230518930,3450,3450,3450,3450,6
|
|
20231121,101300,230498230,3450,3445,3455,3445,72
|
|
20231121,101200,230249880,3455,3445,3455,3445,99
|
|
20231121,101100,229907995,3445,3450,3450,3445,410
|
|
20231121,101000,228493915,3450,3450,3450,3450,571
|
|
20231121,100900,226523965,3450,3450,3450,3450,316
|
|
20231121,100800,225433765,3450,3450,3450,3450,130
|
|
20231121,100700,224985265,3450,3450,3450,3450,116
|
|
20231121,100600,224585065,3450,3450,3455,3450,130
|
|
20231121,100500,224136560,3455,3450,3455,3450,99
|
|
20231121,100400,223794615,3455,3455,3455,3450,2260
|
|
20231121,100300,215994990,3460,3460,3460,3460,14
|
|
20231121,100200,215946550,3460,3455,3460,3455,92
|
|
20231121,100100,215628280,3455,3460,3460,3455,1932
|
|
20231121,100000,208953120,3460,3460,3460,3460,346
|
|
20231121,095900,207755960,3465,3465,3465,3465,80
|
|
20231121,095800,207478760,3460,3465,3465,3460,34
|
|
20231121,095700,207360975,3465,3460,3465,3460,81
|
|
20231121,095600,207080710,3460,3460,3460,3460,0
|
|
20231121,095500,207080710,3460,3465,3465,3460,113
|
|
20231121,095400,206689240,3460,3460,3460,3460,2
|
|
20231121,095300,206682320,3465,3465,3465,3465,13
|
|
20231121,095200,206637275,3465,3465,3465,3465,99
|
|
20231121,095100,206294240,3465,3465,3465,3465,4
|
|
20231121,095000,206280380,3465,3465,3465,3465,11
|
|
20231121,094900,206242265,3465,3465,3465,3465,0
|
|
20231121,094800,206242265,3465,3465,3465,3465,546
|
|
20231121,094700,204350375,3465,3460,3465,3460,44
|
|
20231121,094600,204198085,3455,3460,3460,3455,222
|
|
20231121,094500,203430965,3460,3465,3465,3460,489
|
|
20231121,094400,201738580,3465,3470,3470,3460,407
|
|
20231121,094300,200329910,3470,3470,3470,3470,29
|
|
20231121,094200,200229280,3465,3470,3470,3460,158
|
|
20231121,094100,199681795,3460,3465,3465,3460,300
|
|
20231121,094000,198642870,3470,3470,3470,3470,145
|
|
20231121,093900,198139720,3470,3470,3470,3470,147
|
|
20231121,093800,197629630,3470,3475,3475,3470,125
|
|
20231121,093700,197195875,3465,3475,3475,3465,47
|
|
20231121,093600,197032970,3475,3465,3475,3465,580
|
|
20231121,093500,195020460,3465,3475,3475,3465,174
|
|
20231121,093400,194416750,3465,3465,3475,3465,153
|
|
20231121,093300,193886085,3475,3470,3475,3465,597
|
|
20231121,093200,191815700,3470,3465,3470,3465,528
|
|
20231121,093100,189985895,3465,3465,3465,3455,104
|
|
20231121,093000,189625545,3465,3465,3465,3465,33
|
|
20231121,092900,189511200,3465,3465,3465,3465,46
|
|
20231121,092800,189351810,3465,3460,3470,3460,2365
|
|
20231121,092700,181166885,3460,3465,3465,3460,475
|
|
20231121,092600,179521930,3470,3470,3470,3470,594
|
|
20231121,092500,177460750,3470,3475,3475,3470,148
|
|
20231121,092400,176946590,3475,3470,3475,3470,184
|
|
20231121,092300,176307555,3470,3470,3475,3465,2235
|
|
20231121,092200,168552095,3475,3475,3475,3470,3287
|
|
20231121,092100,157143595,3475,3475,3480,3470,1518
|
|
20231121,092000,151868275,3475,3475,3475,3475,209
|
|
20231121,091900,151142000,3475,3475,3480,3475,1609
|
|
20231121,091800,145548100,3475,3480,3480,3475,586
|
|
20231121,091700,143511405,3480,3475,3480,3475,173
|
|
20231121,091600,142910040,3475,3475,3480,3475,1021
|
|
20231121,091500,139357065,3475,3475,3480,3475,675
|
|
20231121,091400,137010890,3480,3470,3480,3470,1075
|
|
20231121,091300,133274560,3470,3470,3475,3470,268
|
|
20231121,091200,132344345,3470,3480,3480,3470,487
|
|
20231121,091100,130652325,3480,3460,3480,3460,14595
|
|
20231121,091000,80071000,3455,3450,3455,3450,3208
|
|
20231121,090900,68987370,3450,3455,3455,3450,426
|
|
20231121,090800,67517665,3450,3450,3460,3450,495
|
|
20231121,090700,65809485,3450,3460,3460,3450,2318
|
|
20231121,090600,57801460,3450,3460,3460,3450,2841
|
|
20231121,090500,47980805,3460,3455,3460,3455,3504
|
|
20231121,090400,35859830,3450,3445,3460,3445,4767
|
|
20231121,090300,19412180,3450,3440,3450,3435,1617
|
|
20231121,090200,13848845,3445,3435,3450,3435,676
|
|
20231121,090100,11519275,3435,3435,3435,3435,123
|
|
20231121,090000,11096770,3435,3445,3450,3435,3222
|