631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192800,183667005,2280,2280,2280,2280,4139
|
|
20231122,192700,183667005,2280,2280,2280,2280,0
|
|
20231122,192600,183667005,2280,2280,2280,2280,0
|
|
20231122,192500,183667005,2280,2280,2280,2280,0
|
|
20231122,192400,183667005,2280,2280,2280,2280,0
|
|
20231122,192300,183667005,2280,2280,2280,2280,0
|
|
20231122,192200,183667005,2280,2280,2280,2280,0
|
|
20231122,192100,183667005,2280,2280,2280,2280,0
|
|
20231122,192000,183667005,2280,2280,2280,2280,0
|
|
20231122,191900,183667005,2280,2280,2280,2280,0
|
|
20231122,191800,183667005,2280,2280,2280,2280,0
|
|
20231122,191700,183667005,2280,2280,2280,2280,0
|
|
20231122,191600,183667005,2280,2280,2280,2280,0
|
|
20231122,191500,183667005,2280,2280,2280,2280,0
|
|
20231122,191400,183667005,2280,2280,2280,2280,0
|
|
20231122,191300,183667005,2280,2280,2280,2280,0
|
|
20231122,191200,183667005,2280,2280,2280,2280,0
|
|
20231122,191100,183667005,2280,2280,2280,2280,0
|
|
20231122,191000,183667005,2280,2280,2280,2280,0
|
|
20231122,190900,183667005,2280,2280,2280,2280,0
|
|
20231122,190800,183667005,2280,2280,2280,2280,0
|
|
20231122,190700,183667005,2280,2280,2280,2280,0
|
|
20231122,190600,183667005,2280,2280,2280,2280,0
|
|
20231122,190500,183667005,2280,2280,2280,2280,0
|
|
20231122,190400,183667005,2280,2280,2280,2280,0
|
|
20231122,190300,183667005,2280,2280,2280,2280,0
|
|
20231122,190200,183667005,2280,2280,2280,2280,0
|
|
20231122,190100,183667005,2280,2280,2280,2280,0
|
|
20231122,190000,183667005,2280,2280,2280,2280,0
|
|
20231122,185900,183667005,2280,2280,2280,2280,0
|
|
20231122,185800,183667005,2280,2280,2280,2280,4139
|
|
20231122,185700,183667005,2280,2280,2280,2280,0
|
|
20231122,185600,183667005,2280,2280,2280,2280,0
|
|
20231122,185500,183667005,2280,2280,2280,2280,0
|
|
20231122,185400,183667005,2280,2280,2280,2280,0
|
|
20231122,185300,183667005,2280,2280,2280,2280,0
|
|
20231122,185200,183667005,2280,2280,2280,2280,0
|
|
20231122,185100,183667005,2280,2280,2280,2280,0
|
|
20231122,185000,183667005,2280,2280,2280,2280,0
|
|
20231122,184900,183667005,2280,2280,2280,2280,0
|
|
20231122,184800,183667005,2280,2280,2280,2280,0
|
|
20231122,184700,183667005,2280,2280,2280,2280,0
|
|
20231122,184600,183667005,2280,2280,2280,2280,0
|
|
20231122,184500,183667005,2280,2280,2280,2280,0
|
|
20231122,184400,183667005,2280,2280,2280,2280,0
|
|
20231122,184300,183667005,2280,2280,2280,2280,0
|
|
20231122,184200,183667005,2280,2280,2280,2280,0
|
|
20231122,184100,183667005,2280,2280,2280,2280,0
|
|
20231122,184000,183667005,2280,2280,2280,2280,0
|
|
20231122,183900,183667005,2280,2280,2280,2280,0
|
|
20231122,183800,183667005,2280,2280,2280,2280,0
|
|
20231122,183700,183667005,2280,2280,2280,2280,0
|
|
20231122,183600,183667005,2280,2280,2280,2280,0
|
|
20231122,183500,183667005,2280,2280,2280,2280,0
|
|
20231122,183400,183667005,2280,2280,2280,2280,0
|
|
20231122,183300,183667005,2280,2280,2280,2280,0
|
|
20231122,183200,183667005,2280,2280,2280,2280,0
|
|
20231122,183100,183667005,2280,2280,2280,2280,0
|
|
20231122,183000,183667005,2280,2280,2280,2280,0
|
|
20231122,182900,183667005,2280,2280,2280,2280,0
|
|
20231122,182800,183667005,2280,2280,2280,2280,4139
|
|
20231122,182700,183667005,2280,2280,2280,2280,0
|
|
20231122,182600,183667005,2280,2280,2280,2280,0
|
|
20231122,182500,183667005,2280,2280,2280,2280,0
|
|
20231122,182400,183667005,2280,2280,2280,2280,0
|
|
20231122,182300,183667005,2280,2280,2280,2280,0
|
|
20231122,182200,183667005,2280,2280,2280,2280,0
|
|
20231122,182100,183667005,2280,2280,2280,2280,0
|
|
20231122,182000,183667005,2280,2280,2280,2280,0
|
|
20231122,181900,183667005,2280,2280,2280,2280,0
|
|
20231122,181800,183667005,2280,2280,2280,2280,0
|
|
20231122,181700,183667005,2280,2280,2280,2280,0
|
|
20231122,181600,183667005,2280,2280,2280,2280,0
|
|
20231122,181500,183667005,2280,2280,2280,2280,0
|
|
20231122,181400,183667005,2280,2280,2280,2280,0
|
|
20231122,181300,183667005,2280,2280,2280,2280,0
|
|
20231122,181200,183667005,2280,2280,2280,2280,0
|
|
20231122,181100,183667005,2280,2280,2280,2280,0
|
|
20231122,181000,183667005,2280,2280,2280,2280,0
|
|
20231122,180900,183667005,2280,2280,2280,2280,0
|
|
20231122,180800,183667005,2280,2280,2280,2280,0
|
|
20231122,180700,183667005,2280,2280,2280,2280,0
|
|
20231122,180600,183667005,2280,2280,2280,2280,0
|
|
20231122,180500,183667005,2280,2280,2280,2280,0
|
|
20231122,180400,183667005,2280,2280,2280,2280,0
|
|
20231122,180300,183667005,2280,2280,2280,2280,0
|
|
20231122,180200,183667005,2280,2280,2280,2280,0
|
|
20231122,180100,183667005,2280,2280,2280,2280,0
|
|
20231122,180000,183667005,2280,2280,2280,2280,0
|
|
20231122,175900,183667005,2280,2280,2280,2280,0
|
|
20231122,175800,183667005,2280,2280,2280,2280,4139
|
|
20231122,175700,183667005,2280,2280,2280,2280,0
|
|
20231122,175600,183667005,2280,2280,2280,2280,0
|
|
20231122,175500,183667005,2280,2280,2280,2280,0
|
|
20231122,175400,183667005,2280,2280,2280,2280,0
|
|
20231122,175300,183667005,2280,2280,2280,2280,0
|
|
20231122,175200,183667005,2280,2280,2280,2280,0
|
|
20231122,175100,183667005,2280,2280,2280,2280,0
|
|
20231122,175000,183667005,2280,2280,2280,2280,0
|
|
20231122,174900,183667005,2280,2280,2280,2280,0
|
|
20231122,174800,183667005,2280,2280,2280,2280,0
|
|
20231122,174700,183667005,2280,2280,2280,2280,0
|
|
20231122,174600,183667005,2280,2280,2280,2280,0
|
|
20231122,174500,183667005,2280,2280,2280,2280,0
|
|
20231122,174400,183667005,2280,2280,2280,2280,0
|
|
20231122,174300,183667005,2280,2280,2280,2280,0
|
|
20231122,174200,183667005,2280,2280,2280,2280,0
|
|
20231122,174100,183667005,2280,2280,2280,2280,0
|
|
20231122,174000,183667005,2280,2280,2280,2280,0
|
|
20231122,173900,183667005,2280,2280,2280,2280,0
|
|
20231122,173800,183667005,2280,2280,2280,2280,0
|
|
20231122,173700,183667005,2280,2280,2280,2280,0
|
|
20231122,173600,183667005,2280,2280,2280,2280,0
|
|
20231122,173500,183667005,2280,2280,2280,2280,0
|
|
20231122,173400,183667005,2280,2280,2280,2280,0
|
|
20231122,173300,183667005,2280,2280,2280,2280,0
|
|
20231122,173200,183667005,2280,2280,2280,2280,0
|
|
20231122,173100,183667005,2280,2280,2280,2280,0
|
|
20231122,173000,183667005,2280,2280,2280,2280,0
|
|
20231122,172900,183667005,2280,2280,2280,2280,0
|
|
20231122,172800,183667005,2280,2280,2280,2280,4139
|
|
20231122,172700,183667005,2280,2280,2280,2280,0
|
|
20231122,172600,183667005,2280,2280,2280,2280,0
|
|
20231122,172500,183667005,2280,2280,2280,2280,0
|
|
20231122,172400,183667005,2280,2280,2280,2280,0
|
|
20231122,172300,183667005,2280,2280,2280,2280,0
|
|
20231122,172200,183667005,2280,2280,2280,2280,0
|
|
20231122,172100,183667005,2280,2280,2280,2280,0
|
|
20231122,172000,183667005,2280,2280,2280,2280,0
|
|
20231122,171900,183667005,2280,2280,2280,2280,0
|
|
20231122,171800,183667005,2280,2280,2280,2280,0
|
|
20231122,171700,183667005,2280,2280,2280,2280,0
|
|
20231122,171600,183667005,2280,2280,2280,2280,0
|
|
20231122,171500,183667005,2280,2280,2280,2280,0
|
|
20231122,171400,183667005,2280,2280,2280,2280,0
|
|
20231122,171300,183667005,2280,2280,2280,2280,0
|
|
20231122,171200,183667005,2280,2280,2280,2280,0
|
|
20231122,171100,183667005,2280,2280,2280,2280,0
|
|
20231122,171000,183667005,2280,2280,2280,2280,0
|
|
20231122,170900,183667005,2280,2280,2280,2280,0
|
|
20231122,170800,183667005,2280,2280,2280,2280,0
|
|
20231122,170700,183667005,2280,2280,2280,2280,0
|
|
20231122,170600,183667005,2280,2280,2280,2280,0
|
|
20231122,170500,183667005,2280,2280,2280,2280,0
|
|
20231122,170400,183667005,2280,2280,2280,2280,0
|
|
20231122,170300,183667005,2280,2280,2280,2280,0
|
|
20231122,170200,183667005,2280,2280,2280,2280,0
|
|
20231122,170100,183667005,2280,2280,2280,2280,0
|
|
20231122,170000,183667005,2280,2280,2280,2280,0
|
|
20231122,165900,183667005,2280,2280,2280,2280,0
|
|
20231122,165800,183667005,2280,2280,2280,2280,4139
|
|
20231122,165700,183667005,2280,2280,2280,2280,0
|
|
20231122,165600,183667005,2280,2280,2280,2280,0
|
|
20231122,165500,183667005,2280,2280,2280,2280,0
|
|
20231122,165400,183667005,2280,2280,2280,2280,0
|
|
20231122,165300,183667005,2280,2280,2280,2280,0
|
|
20231122,165200,183667005,2280,2280,2280,2280,0
|
|
20231122,165100,183667005,2280,2280,2280,2280,0
|
|
20231122,165000,183667005,2280,2280,2280,2280,0
|
|
20231122,164900,183667005,2280,2280,2280,2280,0
|
|
20231122,164800,183667005,2280,2280,2280,2280,0
|
|
20231122,164700,183667005,2280,2280,2280,2280,0
|
|
20231122,164600,183667005,2280,2280,2280,2280,0
|
|
20231122,164500,183667005,2280,2280,2280,2280,0
|
|
20231122,164400,183667005,2280,2280,2280,2280,0
|
|
20231122,164300,183667005,2280,2280,2280,2280,0
|
|
20231122,164200,183667005,2280,2280,2280,2280,0
|
|
20231122,164100,183667005,2280,2280,2280,2280,0
|
|
20231122,164000,183667005,2280,2280,2280,2280,0
|
|
20231122,163900,183667005,2280,2280,2280,2280,0
|
|
20231122,163800,183667005,2280,2280,2280,2280,0
|
|
20231122,163700,183667005,2280,2280,2280,2280,0
|
|
20231122,163600,183667005,2280,2280,2280,2280,0
|
|
20231122,163500,183667005,2280,2280,2280,2280,0
|
|
20231122,163400,183667005,2280,2280,2280,2280,0
|
|
20231122,163300,183667005,2280,2280,2280,2280,0
|
|
20231122,163200,183667005,2280,2280,2280,2280,0
|
|
20231122,163100,183667005,2280,2280,2280,2280,0
|
|
20231122,163000,183667005,2280,2280,2280,2280,0
|
|
20231122,162900,183667005,2280,2280,2280,2280,0
|
|
20231122,162800,183667005,2280,2280,2280,2280,4139
|
|
20231122,162700,183667005,2280,2280,2280,2280,0
|
|
20231122,162600,183667005,2280,2280,2280,2280,0
|
|
20231122,162500,183667005,2280,2280,2280,2280,0
|
|
20231122,162400,183667005,2280,2280,2280,2280,0
|
|
20231122,162300,183667005,2280,2280,2280,2280,0
|
|
20231122,162200,183667005,2280,2280,2280,2280,0
|
|
20231122,162100,183667005,2280,2280,2280,2280,0
|
|
20231122,162000,183667005,2280,2280,2280,2280,0
|
|
20231122,161900,183667005,2280,2280,2280,2280,0
|
|
20231122,161800,183667005,2280,2280,2280,2280,0
|
|
20231122,161700,183667005,2280,2280,2280,2280,0
|
|
20231122,161600,183667005,2280,2280,2280,2280,0
|
|
20231122,161500,183667005,2280,2280,2280,2280,0
|
|
20231122,161400,183667005,2280,2280,2280,2280,0
|
|
20231122,161300,183667005,2280,2280,2280,2280,0
|
|
20231122,161200,183667005,2280,2280,2280,2280,0
|
|
20231122,161100,183667005,2280,2280,2280,2280,0
|
|
20231122,161000,183667005,2280,2280,2280,2280,0
|
|
20231122,160900,183667005,2280,2280,2280,2280,0
|
|
20231122,160800,183667005,2280,2280,2280,2280,0
|
|
20231122,160700,183667005,2280,2280,2280,2280,0
|
|
20231122,160600,183667005,2280,2280,2280,2280,0
|
|
20231122,160500,183667005,2280,2280,2280,2280,0
|
|
20231122,160400,183667005,2280,2280,2280,2280,0
|
|
20231122,160300,183667005,2280,2280,2280,2280,0
|
|
20231122,160200,183667005,2280,2280,2280,2280,0
|
|
20231122,160100,183667005,2280,2280,2280,2280,0
|
|
20231122,160000,183667005,2280,2280,2280,2280,0
|
|
20231122,155900,183667005,2280,2280,2280,2280,0
|
|
20231122,155800,183667005,2280,2280,2280,2280,4139
|
|
20231122,155700,183667005,2280,2280,2280,2280,0
|
|
20231122,155600,183667005,2280,2280,2280,2280,0
|
|
20231122,155500,183667005,2280,2280,2280,2280,0
|
|
20231122,155400,183667005,2280,2280,2280,2280,0
|
|
20231122,155300,183667005,2280,2280,2280,2280,0
|
|
20231122,155200,183667005,2280,2280,2280,2280,0
|
|
20231122,155100,183667005,2280,2280,2280,2280,0
|
|
20231122,155000,183667005,2280,2280,2280,2280,0
|
|
20231122,154900,183667005,2280,2280,2280,2280,0
|
|
20231122,154800,183667005,2280,2280,2280,2280,0
|
|
20231122,154700,183667005,2280,2280,2280,2280,0
|
|
20231122,154600,183667005,2280,2280,2280,2280,0
|
|
20231122,154500,183667005,2280,2280,2280,2280,0
|
|
20231122,154400,183667005,2280,2280,2280,2280,0
|
|
20231122,154300,183667005,2280,2280,2280,2280,0
|
|
20231122,154200,183667005,2280,2280,2280,2280,0
|
|
20231122,154100,183667005,2280,2280,2280,2280,0
|
|
20231122,154000,183667005,2280,2280,2280,2280,0
|
|
20231122,153900,183667005,2280,2280,2280,2280,0
|
|
20231122,153800,183667005,2280,2280,2280,2280,0
|
|
20231122,153700,183667005,2280,2280,2280,2280,0
|
|
20231122,153600,183667005,2280,2280,2280,2280,0
|
|
20231122,153500,183667005,2280,2280,2280,2280,0
|
|
20231122,153400,183667005,2280,2280,2280,2280,0
|
|
20231122,153300,183667005,2280,2280,2280,2280,0
|
|
20231122,153200,183667005,2280,2280,2280,2280,0
|
|
20231122,153100,183667005,2280,2280,2280,2280,0
|
|
20231122,153000,183667005,2280,2280,2280,2280,4139
|
|
20231122,152900,174230085,2295,2295,2295,2295,0
|
|
20231122,152800,174230085,2295,2295,2295,2295,0
|
|
20231122,152700,174230085,2295,2295,2295,2295,0
|
|
20231122,152600,174230085,2295,2295,2295,2295,0
|
|
20231122,152500,174230085,2295,2295,2295,2295,0
|
|
20231122,152400,174230085,2295,2295,2295,2295,0
|
|
20231122,152300,174230085,2295,2295,2295,2295,0
|
|
20231122,152200,174230085,2295,2295,2295,2295,0
|
|
20231122,152100,174230085,2295,2295,2295,2295,0
|
|
20231122,152000,174230085,2295,2295,2295,2295,0
|
|
20231122,151900,174230085,2295,2295,2295,2285,148
|
|
20231122,151800,173891055,2295,2285,2295,2285,2591
|
|
20231122,151700,167970180,2285,2285,2285,2285,1
|
|
20231122,151600,167967895,2280,2280,2285,2280,220
|
|
20231122,151500,167466290,2285,2285,2285,2285,500
|
|
20231122,151400,166323790,2280,2285,2285,2280,1501
|
|
20231122,151300,162901505,2280,2280,2280,2280,304
|
|
20231122,151200,162208385,2285,2285,2285,2280,5690
|
|
20231122,151100,149231735,2285,2285,2285,2285,5
|
|
20231122,151000,149220310,2285,2285,2285,2285,0
|
|
20231122,150900,149220310,2285,2285,2285,2285,1
|
|
20231122,150800,149218025,2285,2285,2285,2285,500
|
|
20231122,150700,148075525,2285,2285,2285,2285,0
|
|
20231122,150600,148075525,2285,2285,2285,2285,500
|
|
20231122,150500,146933025,2285,2285,2285,2285,500
|
|
20231122,150400,145790525,2285,2285,2285,2285,440
|
|
20231122,150300,144785125,2285,2285,2285,2280,3820
|
|
20231122,150200,136065525,2290,2290,2290,2290,180
|
|
20231122,150100,135653325,2290,2290,2290,2290,105
|
|
20231122,150000,135412875,2300,2300,2300,2300,0
|
|
20231122,145900,135412875,2300,2295,2300,2295,592
|
|
20231122,145800,134054230,2295,2290,2295,2290,3000
|
|
20231122,145700,127171730,2295,2295,2295,2295,0
|
|
20231122,145600,127171730,2295,2295,2295,2295,132
|
|
20231122,145500,126868790,2290,2290,2290,2290,0
|
|
20231122,145400,126868790,2290,2290,2290,2290,0
|
|
20231122,145300,126868790,2290,2290,2290,2290,400
|
|
20231122,145200,125952790,2290,2295,2295,2290,2
|
|
20231122,145100,125948205,2295,2295,2295,2295,43
|
|
20231122,145000,125849520,2295,2295,2295,2295,0
|
|
20231122,144900,125849520,2295,2295,2295,2295,10
|
|
20231122,144800,125826570,2285,2285,2285,2285,0
|
|
20231122,144700,125826570,2285,2285,2285,2285,0
|
|
20231122,144600,125826570,2285,2290,2290,2285,2054
|
|
20231122,144500,121123890,2295,2295,2295,2295,0
|
|
20231122,144400,121123890,2295,2295,2295,2295,0
|
|
20231122,144300,121123890,2295,2295,2295,2295,2
|
|
20231122,144200,121119300,2290,2290,2290,2290,0
|
|
20231122,144100,121119300,2290,2290,2290,2290,100
|
|
20231122,144000,120890300,2295,2295,2295,2295,0
|
|
20231122,143900,120890300,2295,2295,2295,2295,0
|
|
20231122,143800,120890300,2295,2295,2295,2295,0
|
|
20231122,143700,120890300,2295,2295,2295,2295,0
|
|
20231122,143600,120890300,2295,2295,2295,2295,0
|
|
20231122,143500,120890300,2295,2295,2295,2295,0
|
|
20231122,143400,120890300,2295,2295,2295,2295,0
|
|
20231122,143300,120890300,2295,2295,2295,2295,0
|
|
20231122,143200,120890300,2295,2295,2295,2295,20
|
|
20231122,143100,120844400,2295,2295,2295,2295,50
|
|
20231122,143000,120729650,2300,2300,2300,2300,0
|
|
20231122,142900,120729650,2300,2300,2300,2300,0
|
|
20231122,142800,120729650,2300,2290,2300,2290,314
|
|
20231122,142700,120010280,2290,2290,2290,2290,0
|
|
20231122,142600,120010280,2290,2290,2290,2290,209
|
|
20231122,142500,119531670,2290,2290,2290,2290,0
|
|
20231122,142400,119531670,2290,2290,2290,2290,0
|
|
20231122,142300,119531670,2290,2290,2290,2290,0
|
|
20231122,142200,119531670,2290,2290,2290,2290,0
|
|
20231122,142100,119531670,2290,2290,2290,2290,2
|
|
20231122,142000,119527090,2300,2300,2300,2300,0
|
|
20231122,141900,119527090,2300,2300,2300,2300,0
|
|
20231122,141800,119527090,2300,2300,2300,2300,0
|
|
20231122,141700,119527090,2300,2300,2300,2300,0
|
|
20231122,141600,119527090,2300,2300,2300,2300,0
|
|
20231122,141500,119527090,2300,2300,2300,2300,0
|
|
20231122,141400,119527090,2300,2300,2300,2300,0
|
|
20231122,141300,119527090,2300,2300,2300,2300,0
|
|
20231122,141200,119527090,2300,2300,2300,2300,0
|
|
20231122,141100,119527090,2300,2300,2300,2300,520
|
|
20231122,141000,118331090,2300,2300,2300,2300,3
|
|
20231122,140900,118324190,2295,2295,2295,2295,289
|
|
20231122,140800,117660935,2295,2295,2295,2295,0
|
|
20231122,140700,117660935,2295,2295,2295,2295,0
|
|
20231122,140600,117660935,2295,2295,2295,2295,50
|
|
20231122,140500,117546185,2295,2295,2295,2295,3
|
|
20231122,140400,117539300,2295,2295,2295,2295,10
|
|
20231122,140300,117516350,2295,2295,2295,2295,50
|
|
20231122,140200,117401600,2295,2295,2295,2295,0
|
|
20231122,140100,117401600,2295,2295,2295,2295,0
|
|
20231122,140000,117401600,2295,2295,2295,2295,0
|
|
20231122,135900,117401600,2295,2295,2295,2295,0
|
|
20231122,135800,117401600,2295,2295,2295,2295,532
|
|
20231122,135700,116180660,2295,2295,2295,2295,43
|
|
20231122,135600,116081975,2295,2295,2295,2295,161
|
|
20231122,135500,115712480,2295,2295,2295,2295,2
|
|
20231122,135400,115707890,2295,2295,2295,2295,0
|
|
20231122,135300,115707890,2295,2295,2295,2295,14
|
|
20231122,135200,115675760,2295,2295,2295,2295,85
|
|
20231122,135100,115480685,2300,2300,2300,2300,0
|
|
20231122,135000,115480685,2300,2295,2300,2295,464
|
|
20231122,134900,114415800,2295,2295,2295,2295,47
|
|
20231122,134800,114307935,2295,2295,2295,2295,346
|
|
20231122,134700,113513865,2295,2295,2295,2295,0
|
|
20231122,134600,113513865,2295,2295,2295,2295,0
|
|
20231122,134500,113513865,2295,2295,2295,2295,0
|
|
20231122,134400,113513865,2295,2295,2295,2295,500
|
|
20231122,134300,112366365,2295,2295,2295,2295,0
|
|
20231122,134200,112366365,2295,2295,2295,2295,0
|
|
20231122,134100,112366365,2295,2295,2295,2295,0
|
|
20231122,134000,112366365,2295,2295,2295,2295,0
|
|
20231122,133900,112366365,2295,2295,2295,2295,5
|
|
20231122,133800,112354890,2295,2295,2295,2295,0
|
|
20231122,133700,112354890,2295,2295,2295,2295,0
|
|
20231122,133600,112354890,2295,2295,2295,2295,0
|
|
20231122,133500,112354890,2295,2295,2295,2295,1382
|
|
20231122,133400,109183200,2290,2290,2290,2290,0
|
|
20231122,133300,109183200,2290,2290,2290,2290,0
|
|
20231122,133200,109183200,2290,2290,2290,2290,153
|
|
20231122,133100,108832830,2290,2290,2290,2290,0
|
|
20231122,133000,108832830,2290,2290,2290,2290,0
|
|
20231122,132900,108832830,2290,2290,2290,2290,0
|
|
20231122,132800,108832830,2290,2290,2290,2290,0
|
|
20231122,132700,108832830,2290,2290,2290,2290,0
|
|
20231122,132600,108832830,2290,2290,2290,2290,0
|
|
20231122,132500,108832830,2290,2290,2290,2290,8
|
|
20231122,132400,108814510,2285,2285,2285,2285,100
|
|
20231122,132300,108586010,2280,2280,2280,2280,0
|
|
20231122,132200,108586010,2280,2280,2280,2280,0
|
|
20231122,132100,108586010,2280,2280,2280,2280,0
|
|
20231122,132000,108586010,2280,2280,2280,2280,0
|
|
20231122,131900,108586010,2280,2280,2280,2280,0
|
|
20231122,131800,108586010,2280,2280,2280,2280,0
|
|
20231122,131700,108586010,2280,2280,2280,2280,0
|
|
20231122,131600,108586010,2280,2280,2280,2280,0
|
|
20231122,131500,108586010,2280,2280,2280,2280,0
|
|
20231122,131400,108586010,2280,2280,2280,2280,0
|
|
20231122,131300,108586010,2280,2280,2280,2280,0
|
|
20231122,131200,108586010,2280,2280,2280,2280,0
|
|
20231122,131100,108586010,2280,2280,2280,2280,0
|
|
20231122,131000,108586010,2280,2285,2285,2280,130
|
|
20231122,130900,108289600,2295,2295,2295,2295,1
|
|
20231122,130800,108287305,2280,2280,2280,2280,3000
|
|
20231122,130700,101447305,2285,2285,2285,2285,350
|
|
20231122,130600,100647555,2285,2285,2285,2285,0
|
|
20231122,130500,100647555,2285,2285,2285,2285,0
|
|
20231122,130400,100647555,2285,2285,2285,2285,0
|
|
20231122,130300,100647555,2285,2285,2285,2285,0
|
|
20231122,130200,100647555,2285,2285,2285,2285,0
|
|
20231122,130100,100647555,2285,2285,2285,2285,0
|
|
20231122,130000,100647555,2285,2285,2285,2285,0
|
|
20231122,125900,100647555,2285,2285,2285,2285,0
|
|
20231122,125800,100647555,2285,2285,2285,2285,0
|
|
20231122,125700,100647555,2285,2285,2285,2285,0
|
|
20231122,125600,100647555,2285,2285,2285,2285,0
|
|
20231122,125500,100647555,2285,2285,2285,2285,0
|
|
20231122,125400,100647555,2285,2285,2285,2285,0
|
|
20231122,125300,100647555,2285,2285,2285,2285,0
|
|
20231122,125200,100647555,2285,2285,2285,2285,0
|
|
20231122,125100,100647555,2285,2285,2285,2285,0
|
|
20231122,125000,100647555,2285,2285,2285,2285,0
|
|
20231122,124900,100647555,2285,2285,2285,2285,401
|
|
20231122,124800,99731270,2285,2285,2285,2285,0
|
|
20231122,124700,99731270,2285,2285,2285,2285,0
|
|
20231122,124600,99731270,2285,2285,2285,2285,67
|
|
20231122,124500,99578175,2285,2285,2285,2285,0
|
|
20231122,124400,99578175,2285,2285,2285,2285,83
|
|
20231122,124300,99388520,2285,2285,2285,2285,0
|
|
20231122,124200,99388520,2285,2285,2285,2285,0
|
|
20231122,124100,99388520,2285,2285,2285,2285,0
|
|
20231122,124000,99388520,2285,2285,2285,2285,700
|
|
20231122,123900,97789020,2285,2285,2285,2285,687
|
|
20231122,123800,96219225,2285,2285,2285,2285,0
|
|
20231122,123700,96219225,2285,2285,2285,2285,0
|
|
20231122,123600,96219225,2285,2285,2285,2285,0
|
|
20231122,123500,96219225,2285,2285,2285,2285,11
|
|
20231122,123400,96194090,2290,2290,2290,2290,0
|
|
20231122,123300,96194090,2290,2290,2290,2290,0
|
|
20231122,123200,96194090,2290,2290,2290,2290,5
|
|
20231122,123100,96182640,2290,2290,2290,2290,1
|
|
20231122,123000,96180350,2290,2290,2290,2290,0
|
|
20231122,122900,96180350,2290,2290,2290,2290,0
|
|
20231122,122800,96180350,2290,2290,2290,2290,50
|
|
20231122,122700,96065850,2290,2290,2290,2290,0
|
|
20231122,122600,96065850,2290,2290,2290,2290,0
|
|
20231122,122500,96065850,2290,2290,2290,2290,0
|
|
20231122,122400,96065850,2290,2290,2290,2290,2
|
|
20231122,122300,96061270,2290,2290,2290,2290,0
|
|
20231122,122200,96061270,2290,2290,2290,2290,0
|
|
20231122,122100,96061270,2290,2290,2290,2290,15
|
|
20231122,122000,96026920,2295,2295,2295,2295,0
|
|
20231122,121900,96026920,2295,2295,2295,2295,0
|
|
20231122,121800,96026920,2295,2295,2295,2295,0
|
|
20231122,121700,96026920,2295,2295,2295,2295,0
|
|
20231122,121600,96026920,2295,2295,2295,2295,0
|
|
20231122,121500,96026920,2295,2295,2295,2295,0
|
|
20231122,121400,96026920,2295,2295,2295,2295,0
|
|
20231122,121300,96026920,2295,2295,2295,2295,0
|
|
20231122,121200,96026920,2295,2295,2295,2295,0
|
|
20231122,121100,96026920,2295,2295,2295,2295,1
|
|
20231122,121000,96024625,2295,2295,2295,2295,0
|
|
20231122,120900,96024625,2295,2295,2295,2295,0
|
|
20231122,120800,96024625,2295,2295,2295,2295,0
|
|
20231122,120700,96024625,2295,2295,2295,2295,30
|
|
20231122,120600,95955775,2285,2285,2285,2285,3765
|
|
20231122,120500,87352750,2285,2285,2285,2285,0
|
|
20231122,120400,87352750,2285,2285,2285,2285,0
|
|
20231122,120300,87352750,2285,2285,2285,2285,0
|
|
20231122,120200,87352750,2285,2285,2285,2285,0
|
|
20231122,120100,87352750,2285,2285,2285,2285,0
|
|
20231122,120000,87352750,2285,2285,2285,2285,451
|
|
20231122,115900,86322215,2285,2285,2285,2285,249
|
|
20231122,115800,85753250,2285,2285,2285,2285,0
|
|
20231122,115700,85753250,2285,2285,2285,2285,0
|
|
20231122,115600,85753250,2285,2295,2295,2285,370
|
|
20231122,115500,84906415,2300,2300,2300,2300,0
|
|
20231122,115400,84906415,2300,2300,2300,2300,0
|
|
20231122,115300,84906415,2300,2300,2300,2300,0
|
|
20231122,115200,84906415,2300,2300,2300,2300,0
|
|
20231122,115100,84906415,2300,2300,2300,2300,0
|
|
20231122,115000,84906415,2300,2300,2300,2300,0
|
|
20231122,114900,84906415,2300,2300,2300,2300,0
|
|
20231122,114800,84906415,2300,2300,2300,2300,0
|
|
20231122,114700,84906415,2300,2300,2300,2300,0
|
|
20231122,114600,84906415,2300,2300,2300,2300,0
|
|
20231122,114500,84906415,2300,2300,2300,2300,0
|
|
20231122,114400,84906415,2300,2300,2300,2300,1
|
|
20231122,114300,84904115,2290,2290,2290,2290,100
|
|
20231122,114200,84675115,2290,2290,2290,2290,147
|
|
20231122,114100,84338485,2300,2300,2300,2300,0
|
|
20231122,114000,84338485,2300,2300,2300,2300,0
|
|
20231122,113900,84338485,2300,2300,2300,2300,0
|
|
20231122,113800,84338485,2300,2300,2300,2300,0
|
|
20231122,113700,84338485,2300,2300,2300,2300,5
|
|
20231122,113600,84326985,2300,2300,2300,2300,0
|
|
20231122,113500,84326985,2300,2300,2300,2300,0
|
|
20231122,113400,84326985,2300,2290,2300,2290,17
|
|
20231122,113300,84287970,2295,2295,2295,2295,10
|
|
20231122,113200,84265020,2300,2300,2300,2300,0
|
|
20231122,113100,84265020,2300,2300,2300,2300,0
|
|
20231122,113000,84265020,2300,2300,2300,2300,0
|
|
20231122,112900,84265020,2300,2300,2300,2300,0
|
|
20231122,112800,84265020,2300,2300,2300,2300,0
|
|
20231122,112700,84265020,2300,2300,2300,2300,0
|
|
20231122,112600,84265020,2300,2300,2300,2300,0
|
|
20231122,112500,84265020,2300,2300,2300,2300,0
|
|
20231122,112400,84265020,2300,2300,2300,2300,0
|
|
20231122,112300,84265020,2300,2290,2300,2290,5000
|
|
20231122,112200,72779990,2290,2290,2290,2290,0
|
|
20231122,112100,72779990,2290,2290,2290,2290,0
|
|
20231122,112000,72779990,2290,2290,2290,2290,0
|
|
20231122,111900,72779990,2290,2290,2290,2290,5
|
|
20231122,111800,72768540,2290,2290,2290,2290,0
|
|
20231122,111700,72768540,2290,2290,2290,2290,0
|
|
20231122,111600,72768540,2290,2290,2290,2290,12
|
|
20231122,111500,72741060,2290,2290,2290,2290,30
|
|
20231122,111400,72672360,2295,2295,2295,2295,0
|
|
20231122,111300,72672360,2295,2285,2295,2285,41
|
|
20231122,111200,72578665,2285,2285,2285,2285,0
|
|
20231122,111100,72578665,2285,2285,2285,2285,330
|
|
20231122,111000,71824615,2295,2285,2295,2285,101
|
|
20231122,110900,71593820,2285,2285,2285,2285,0
|
|
20231122,110800,71593820,2285,2285,2285,2285,100
|
|
20231122,110700,71365320,2285,2285,2285,2285,1500
|
|
20231122,110600,67937820,2285,2285,2285,2285,3000
|
|
20231122,110500,61082820,2300,2300,2300,2300,0
|
|
20231122,110400,61082820,2300,2300,2300,2300,0
|
|
20231122,110300,61082820,2300,2295,2300,2295,200
|
|
20231122,110200,60623810,2290,2290,2290,2290,44
|
|
20231122,110100,60523050,2295,2295,2295,2295,0
|
|
20231122,110000,60523050,2295,2295,2295,2295,0
|
|
20231122,105900,60523050,2295,2295,2295,2295,1
|
|
20231122,105800,60520755,2295,2295,2295,2295,0
|
|
20231122,105700,60520755,2295,2295,2295,2295,0
|
|
20231122,105600,60520755,2295,2295,2295,2295,0
|
|
20231122,105500,60520755,2295,2295,2295,2295,1
|
|
20231122,105400,60518460,2290,2290,2290,2290,0
|
|
20231122,105300,60518460,2290,2290,2290,2290,86
|
|
20231122,105200,60321520,2300,2300,2300,2300,0
|
|
20231122,105100,60321520,2300,2300,2300,2300,50
|
|
20231122,105000,60206520,2300,2300,2300,2300,2
|
|
20231122,104900,60201920,2300,2300,2300,2300,0
|
|
20231122,104800,60201920,2300,2300,2300,2300,6
|
|
20231122,104700,60188120,2300,2300,2300,2300,0
|
|
20231122,104600,60188120,2300,2300,2300,2300,500
|
|
20231122,104500,59038120,2300,2300,2300,2300,0
|
|
20231122,104400,59038120,2300,2300,2300,2300,0
|
|
20231122,104300,59038120,2300,2300,2300,2300,0
|
|
20231122,104200,59038120,2300,2300,2300,2300,0
|
|
20231122,104100,59038120,2300,2300,2300,2300,0
|
|
20231122,104000,59038120,2300,2300,2300,2300,1
|
|
20231122,103900,59035820,2290,2290,2290,2290,375
|
|
20231122,103800,58177070,2300,2300,2300,2300,0
|
|
20231122,103700,58177070,2300,2300,2300,2300,50
|
|
20231122,103600,58062070,2300,2295,2300,2295,11
|
|
20231122,103500,58036820,2300,2290,2300,2290,416
|
|
20231122,103400,57082680,2290,2290,2290,2290,551
|
|
20231122,103300,55820890,2290,2290,2290,2290,0
|
|
20231122,103200,55820890,2290,2290,2290,2290,0
|
|
20231122,103100,55820890,2290,2290,2290,2290,0
|
|
20231122,103000,55820890,2290,2290,2290,2290,26
|
|
20231122,102900,55761350,2290,2290,2290,2290,0
|
|
20231122,102800,55761350,2290,2290,2290,2290,0
|
|
20231122,102700,55761350,2290,2290,2290,2290,1
|
|
20231122,102600,55759060,2285,2290,2290,2285,700
|
|
20231122,102500,54158060,2290,2290,2290,2290,0
|
|
20231122,102400,54158060,2290,2290,2290,2290,0
|
|
20231122,102300,54158060,2290,2290,2290,2290,1
|
|
20231122,102200,54155770,2290,2290,2290,2290,2
|
|
20231122,102100,54151190,2290,2290,2290,2290,1
|
|
20231122,102000,54148900,2290,2290,2290,2290,0
|
|
20231122,101900,54148900,2290,2290,2290,2290,1
|
|
20231122,101800,54146610,2285,2285,2285,2285,4
|
|
20231122,101700,54137470,2295,2295,2295,2295,0
|
|
20231122,101600,54137470,2295,2295,2295,2295,0
|
|
20231122,101500,54137470,2295,2295,2295,2295,0
|
|
20231122,101400,54137470,2295,2295,2295,2295,0
|
|
20231122,101300,54137470,2295,2295,2295,2295,0
|
|
20231122,101200,54137470,2295,2295,2295,2295,6
|
|
20231122,101100,54123700,2300,2300,2300,2300,0
|
|
20231122,101000,54123700,2300,2300,2300,2300,0
|
|
20231122,100900,54123700,2300,2300,2300,2300,3
|
|
20231122,100800,54116800,2300,2290,2300,2285,73
|
|
20231122,100700,53949950,2290,2290,2290,2290,1
|
|
20231122,100600,53947660,2280,2280,2280,2280,0
|
|
20231122,100500,53947660,2280,2280,2280,2280,0
|
|
20231122,100400,53947660,2280,2280,2280,2280,0
|
|
20231122,100300,53947660,2280,2280,2280,2280,0
|
|
20231122,100200,53947660,2280,2280,2280,2280,0
|
|
20231122,100100,53947660,2280,2290,2290,2280,256
|
|
20231122,100000,53362975,2290,2290,2290,2290,19
|
|
20231122,095900,53319465,2300,2300,2300,2300,0
|
|
20231122,095800,53319465,2300,2300,2300,2300,8
|
|
20231122,095700,53301065,2280,2300,2300,2280,21
|
|
20231122,095600,53253165,2300,2300,2300,2300,0
|
|
20231122,095500,53253165,2300,2300,2300,2300,1
|
|
20231122,095400,53250865,2300,2300,2300,2300,0
|
|
20231122,095300,53250865,2300,2300,2300,2300,1
|
|
20231122,095200,53248565,2275,2280,2280,2275,2190
|
|
20231122,095100,48257830,2300,2300,2300,2300,0
|
|
20231122,095000,48257830,2300,2280,2300,2280,224
|
|
20231122,094900,47746630,2300,2300,2300,2300,1
|
|
20231122,094800,47744330,2280,2280,2280,2280,792
|
|
20231122,094700,45938570,2290,2290,2290,2290,0
|
|
20231122,094600,45938570,2290,2290,2290,2290,0
|
|
20231122,094500,45938570,2290,2290,2290,2290,0
|
|
20231122,094400,45938570,2290,2290,2300,2280,3480
|
|
20231122,094300,37984335,2300,2290,2300,2290,1718
|
|
20231122,094200,34050105,2295,2290,2295,2290,626
|
|
20231122,094100,32616560,2290,2295,2295,2290,37
|
|
20231122,094000,32531715,2305,2305,2305,2305,0
|
|
20231122,093900,32531715,2305,2305,2305,2305,0
|
|
20231122,093800,32531715,2305,2305,2305,2305,0
|
|
20231122,093700,32531715,2305,2305,2305,2305,1
|
|
20231122,093600,32529410,2305,2305,2305,2305,1
|
|
20231122,093500,32527105,2305,2305,2305,2305,1
|
|
20231122,093400,32524800,2295,2295,2295,2295,1687
|
|
20231122,093300,28653135,2305,2305,2305,2305,11
|
|
20231122,093200,28627780,2305,2305,2305,2305,2
|
|
20231122,093100,28623170,2305,2305,2305,2305,0
|
|
20231122,093000,28623170,2305,2305,2305,2305,0
|
|
20231122,092900,28623170,2305,2305,2305,2295,754
|
|
20231122,092800,26892720,2295,2295,2295,2295,346
|
|
20231122,092700,26098650,2310,2310,2310,2310,0
|
|
20231122,092600,26098650,2310,2310,2310,2310,0
|
|
20231122,092500,26098650,2310,2310,2310,2310,100
|
|
20231122,092400,25867650,2310,2310,2310,2310,0
|
|
20231122,092300,25867650,2310,2310,2310,2310,0
|
|
20231122,092200,25867650,2310,2310,2310,2310,0
|
|
20231122,092100,25867650,2310,2310,2310,2310,0
|
|
20231122,092000,25867650,2310,2310,2310,2310,0
|
|
20231122,091900,25867650,2310,2310,2310,2310,0
|
|
20231122,091800,25867650,2310,2310,2310,2310,0
|
|
20231122,091700,25867650,2310,2310,2310,2310,0
|
|
20231122,091600,25867650,2310,2310,2310,2300,2602
|
|
20231122,091500,19882030,2300,2310,2310,2300,116
|
|
20231122,091400,19615190,2310,2305,2310,2305,144
|
|
20231122,091300,19283265,2305,2305,2305,2305,0
|
|
20231122,091200,19283265,2305,2305,2305,2305,0
|
|
20231122,091100,19283265,2305,2305,2305,2305,1
|
|
20231122,091000,19280960,2300,2305,2305,2300,792
|
|
20231122,090900,17459345,2305,2305,2305,2305,51
|
|
20231122,090800,17341790,2305,2305,2305,2305,1
|
|
20231122,090700,17339485,2300,2300,2300,2300,115
|
|
20231122,090600,17074985,2295,2295,2295,2295,300
|
|
20231122,090500,16386485,2295,2295,2295,2295,34
|
|
20231122,090400,16308455,2295,2295,2295,2295,1492
|
|
20231122,090300,12884315,2300,2300,2300,2295,232
|
|
20231122,090200,12351480,2300,2300,2300,2300,7
|
|
20231122,090100,12335380,2295,2305,2305,2295,2379
|
|
20231122,090000,6875565,2285,2285,2285,2285,3009
|