636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193300,161226365,2470,2470,2470,2470,1850
|
|
20231122,193200,161226365,2470,2470,2470,2470,0
|
|
20231122,193100,161226365,2470,2470,2470,2470,0
|
|
20231122,193000,161226365,2470,2470,2470,2470,0
|
|
20231122,192900,161226365,2470,2470,2470,2470,0
|
|
20231122,192800,161226365,2470,2470,2470,2470,0
|
|
20231122,192700,161226365,2470,2470,2470,2470,0
|
|
20231122,192600,161226365,2470,2470,2470,2470,0
|
|
20231122,192500,161226365,2470,2470,2470,2470,0
|
|
20231122,192400,161226365,2470,2470,2470,2470,0
|
|
20231122,192300,161226365,2470,2470,2470,2470,0
|
|
20231122,192200,161226365,2470,2470,2470,2470,0
|
|
20231122,192100,161226365,2470,2470,2470,2470,0
|
|
20231122,192000,161226365,2470,2470,2470,2470,0
|
|
20231122,191900,161226365,2470,2470,2470,2470,0
|
|
20231122,191800,161226365,2470,2470,2470,2470,0
|
|
20231122,191700,161226365,2470,2470,2470,2470,0
|
|
20231122,191600,161226365,2470,2470,2470,2470,0
|
|
20231122,191500,161226365,2470,2470,2470,2470,0
|
|
20231122,191400,161226365,2470,2470,2470,2470,0
|
|
20231122,191300,161226365,2470,2470,2470,2470,0
|
|
20231122,191200,161226365,2470,2470,2470,2470,0
|
|
20231122,191100,161226365,2470,2470,2470,2470,0
|
|
20231122,191000,161226365,2470,2470,2470,2470,0
|
|
20231122,190900,161226365,2470,2470,2470,2470,0
|
|
20231122,190800,161226365,2470,2470,2470,2470,0
|
|
20231122,190700,161226365,2470,2470,2470,2470,0
|
|
20231122,190600,161226365,2470,2470,2470,2470,0
|
|
20231122,190500,161226365,2470,2470,2470,2470,0
|
|
20231122,190400,161226365,2470,2470,2470,2470,0
|
|
20231122,190300,161226365,2470,2470,2470,2470,1850
|
|
20231122,190200,161226365,2470,2470,2470,2470,0
|
|
20231122,190100,161226365,2470,2470,2470,2470,0
|
|
20231122,190000,161226365,2470,2470,2470,2470,0
|
|
20231122,185900,161226365,2470,2470,2470,2470,0
|
|
20231122,185800,161226365,2470,2470,2470,2470,0
|
|
20231122,185700,161226365,2470,2470,2470,2470,0
|
|
20231122,185600,161226365,2470,2470,2470,2470,0
|
|
20231122,185500,161226365,2470,2470,2470,2470,0
|
|
20231122,185400,161226365,2470,2470,2470,2470,0
|
|
20231122,185300,161226365,2470,2470,2470,2470,0
|
|
20231122,185200,161226365,2470,2470,2470,2470,0
|
|
20231122,185100,161226365,2470,2470,2470,2470,0
|
|
20231122,185000,161226365,2470,2470,2470,2470,0
|
|
20231122,184900,161226365,2470,2470,2470,2470,0
|
|
20231122,184800,161226365,2470,2470,2470,2470,0
|
|
20231122,184700,161226365,2470,2470,2470,2470,0
|
|
20231122,184600,161226365,2470,2470,2470,2470,0
|
|
20231122,184500,161226365,2470,2470,2470,2470,0
|
|
20231122,184400,161226365,2470,2470,2470,2470,0
|
|
20231122,184300,161226365,2470,2470,2470,2470,0
|
|
20231122,184200,161226365,2470,2470,2470,2470,0
|
|
20231122,184100,161226365,2470,2470,2470,2470,0
|
|
20231122,184000,161226365,2470,2470,2470,2470,0
|
|
20231122,183900,161226365,2470,2470,2470,2470,0
|
|
20231122,183800,161226365,2470,2470,2470,2470,0
|
|
20231122,183700,161226365,2470,2470,2470,2470,0
|
|
20231122,183600,161226365,2470,2470,2470,2470,0
|
|
20231122,183500,161226365,2470,2470,2470,2470,0
|
|
20231122,183400,161226365,2470,2470,2470,2470,0
|
|
20231122,183300,161226365,2470,2470,2470,2470,1850
|
|
20231122,183200,161226365,2470,2470,2470,2470,0
|
|
20231122,183100,161226365,2470,2470,2470,2470,0
|
|
20231122,183000,161226365,2470,2470,2470,2470,0
|
|
20231122,182900,161226365,2470,2470,2470,2470,0
|
|
20231122,182800,161226365,2470,2470,2470,2470,0
|
|
20231122,182700,161226365,2470,2470,2470,2470,0
|
|
20231122,182600,161226365,2470,2470,2470,2470,0
|
|
20231122,182500,161226365,2470,2470,2470,2470,0
|
|
20231122,182400,161226365,2470,2470,2470,2470,0
|
|
20231122,182300,161226365,2470,2470,2470,2470,0
|
|
20231122,182200,161226365,2470,2470,2470,2470,0
|
|
20231122,182100,161226365,2470,2470,2470,2470,0
|
|
20231122,182000,161226365,2470,2470,2470,2470,0
|
|
20231122,181900,161226365,2470,2470,2470,2470,0
|
|
20231122,181800,161226365,2470,2470,2470,2470,0
|
|
20231122,181700,161226365,2470,2470,2470,2470,0
|
|
20231122,181600,161226365,2470,2470,2470,2470,0
|
|
20231122,181500,161226365,2470,2470,2470,2470,0
|
|
20231122,181400,161226365,2470,2470,2470,2470,0
|
|
20231122,181300,161226365,2470,2470,2470,2470,0
|
|
20231122,181200,161226365,2470,2470,2470,2470,0
|
|
20231122,181100,161226365,2470,2470,2470,2470,0
|
|
20231122,181000,161226365,2470,2470,2470,2470,0
|
|
20231122,180900,161226365,2470,2470,2470,2470,0
|
|
20231122,180800,161226365,2470,2470,2470,2470,0
|
|
20231122,180700,161226365,2470,2470,2470,2470,0
|
|
20231122,180600,161226365,2470,2470,2470,2470,0
|
|
20231122,180500,161226365,2470,2470,2470,2470,0
|
|
20231122,180400,161226365,2470,2470,2470,2470,0
|
|
20231122,180300,161226365,2470,2470,2470,2470,1850
|
|
20231122,180200,161226365,2470,2470,2470,2470,0
|
|
20231122,180100,161226365,2470,2470,2470,2470,0
|
|
20231122,180000,161226365,2470,2470,2470,2470,0
|
|
20231122,175900,161226365,2470,2470,2470,2470,0
|
|
20231122,175800,161226365,2470,2470,2470,2470,0
|
|
20231122,175700,161226365,2470,2470,2470,2470,0
|
|
20231122,175600,161226365,2470,2470,2470,2470,0
|
|
20231122,175500,161226365,2470,2470,2470,2470,0
|
|
20231122,175400,161226365,2470,2470,2470,2470,0
|
|
20231122,175300,161226365,2470,2470,2470,2470,0
|
|
20231122,175200,161226365,2470,2470,2470,2470,0
|
|
20231122,175100,161226365,2470,2470,2470,2470,0
|
|
20231122,175000,161226365,2470,2470,2470,2470,0
|
|
20231122,174900,161226365,2470,2470,2470,2470,0
|
|
20231122,174800,161226365,2470,2470,2470,2470,0
|
|
20231122,174700,161226365,2470,2470,2470,2470,0
|
|
20231122,174600,161226365,2470,2470,2470,2470,0
|
|
20231122,174500,161226365,2470,2470,2470,2470,0
|
|
20231122,174400,161226365,2470,2470,2470,2470,0
|
|
20231122,174300,161226365,2470,2470,2470,2470,0
|
|
20231122,174200,161226365,2470,2470,2470,2470,0
|
|
20231122,174100,161226365,2470,2470,2470,2470,0
|
|
20231122,174000,161226365,2470,2470,2470,2470,0
|
|
20231122,173900,161226365,2470,2470,2470,2470,0
|
|
20231122,173800,161226365,2470,2470,2470,2470,0
|
|
20231122,173700,161226365,2470,2470,2470,2470,0
|
|
20231122,173600,161226365,2470,2470,2470,2470,0
|
|
20231122,173500,161226365,2470,2470,2470,2470,0
|
|
20231122,173400,161226365,2470,2470,2470,2470,0
|
|
20231122,173300,161226365,2470,2470,2470,2470,1850
|
|
20231122,173200,161226365,2470,2470,2470,2470,0
|
|
20231122,173100,161226365,2470,2470,2470,2470,0
|
|
20231122,173000,161226365,2470,2470,2470,2470,0
|
|
20231122,172900,161226365,2470,2470,2470,2470,0
|
|
20231122,172800,161226365,2470,2470,2470,2470,0
|
|
20231122,172700,161226365,2470,2470,2470,2470,0
|
|
20231122,172600,161226365,2470,2470,2470,2470,0
|
|
20231122,172500,161226365,2470,2470,2470,2470,0
|
|
20231122,172400,161226365,2470,2470,2470,2470,0
|
|
20231122,172300,161226365,2470,2470,2470,2470,0
|
|
20231122,172200,161226365,2470,2470,2470,2470,0
|
|
20231122,172100,161226365,2470,2470,2470,2470,0
|
|
20231122,172000,161226365,2470,2470,2470,2470,0
|
|
20231122,171900,161226365,2470,2470,2470,2470,0
|
|
20231122,171800,161226365,2470,2470,2470,2470,0
|
|
20231122,171700,161226365,2470,2470,2470,2470,0
|
|
20231122,171600,161226365,2470,2470,2470,2470,0
|
|
20231122,171500,161226365,2470,2470,2470,2470,0
|
|
20231122,171400,161226365,2470,2470,2470,2470,0
|
|
20231122,171300,161226365,2470,2470,2470,2470,0
|
|
20231122,171200,161226365,2470,2470,2470,2470,0
|
|
20231122,171100,161226365,2470,2470,2470,2470,0
|
|
20231122,171000,161226365,2470,2470,2470,2470,0
|
|
20231122,170900,161226365,2470,2470,2470,2470,0
|
|
20231122,170800,161226365,2470,2470,2470,2470,0
|
|
20231122,170700,161226365,2470,2470,2470,2470,0
|
|
20231122,170600,161226365,2470,2470,2470,2470,0
|
|
20231122,170500,161226365,2470,2470,2470,2470,0
|
|
20231122,170400,161226365,2470,2470,2470,2470,0
|
|
20231122,170300,161226365,2470,2470,2470,2470,1850
|
|
20231122,170200,161226365,2470,2470,2470,2470,0
|
|
20231122,170100,161226365,2470,2470,2470,2470,0
|
|
20231122,170000,161226365,2470,2470,2470,2470,0
|
|
20231122,165900,161226365,2470,2470,2470,2470,0
|
|
20231122,165800,161226365,2470,2470,2470,2470,0
|
|
20231122,165700,161226365,2470,2470,2470,2470,0
|
|
20231122,165600,161226365,2470,2470,2470,2470,0
|
|
20231122,165500,161226365,2470,2470,2470,2470,0
|
|
20231122,165400,161226365,2470,2470,2470,2470,0
|
|
20231122,165300,161226365,2470,2470,2470,2470,0
|
|
20231122,165200,161226365,2470,2470,2470,2470,0
|
|
20231122,165100,161226365,2470,2470,2470,2470,0
|
|
20231122,165000,161226365,2470,2470,2470,2470,0
|
|
20231122,164900,161226365,2470,2470,2470,2470,0
|
|
20231122,164800,161226365,2470,2470,2470,2470,0
|
|
20231122,164700,161226365,2470,2470,2470,2470,0
|
|
20231122,164600,161226365,2470,2470,2470,2470,0
|
|
20231122,164500,161226365,2470,2470,2470,2470,0
|
|
20231122,164400,161226365,2470,2470,2470,2470,0
|
|
20231122,164300,161226365,2470,2470,2470,2470,0
|
|
20231122,164200,161226365,2470,2470,2470,2470,0
|
|
20231122,164100,161226365,2470,2470,2470,2470,0
|
|
20231122,164000,161226365,2470,2470,2470,2470,0
|
|
20231122,163900,161226365,2470,2470,2470,2470,0
|
|
20231122,163800,161226365,2470,2470,2470,2470,0
|
|
20231122,163700,161226365,2470,2470,2470,2470,0
|
|
20231122,163600,161226365,2470,2470,2470,2470,0
|
|
20231122,163500,161226365,2470,2470,2470,2470,0
|
|
20231122,163400,161226365,2470,2470,2470,2470,0
|
|
20231122,163300,161226365,2470,2470,2470,2470,1850
|
|
20231122,163200,161226365,2470,2470,2470,2470,0
|
|
20231122,163100,161226365,2470,2470,2470,2470,0
|
|
20231122,163000,161226365,2470,2470,2470,2470,0
|
|
20231122,162900,161226365,2470,2470,2470,2470,0
|
|
20231122,162800,161226365,2470,2470,2470,2470,0
|
|
20231122,162700,161226365,2470,2470,2470,2470,0
|
|
20231122,162600,161226365,2470,2470,2470,2470,0
|
|
20231122,162500,161226365,2470,2470,2470,2470,0
|
|
20231122,162400,161226365,2470,2470,2470,2470,0
|
|
20231122,162300,161226365,2470,2470,2470,2470,0
|
|
20231122,162200,161226365,2470,2470,2470,2470,0
|
|
20231122,162100,161226365,2470,2470,2470,2470,0
|
|
20231122,162000,161226365,2470,2470,2470,2470,0
|
|
20231122,161900,161226365,2470,2470,2470,2470,0
|
|
20231122,161800,161226365,2470,2470,2470,2470,0
|
|
20231122,161700,161226365,2470,2470,2470,2470,0
|
|
20231122,161600,161226365,2470,2470,2470,2470,0
|
|
20231122,161500,161226365,2470,2470,2470,2470,0
|
|
20231122,161400,161226365,2470,2470,2470,2470,0
|
|
20231122,161300,161226365,2470,2470,2470,2470,0
|
|
20231122,161200,161226365,2470,2470,2470,2470,0
|
|
20231122,161100,161226365,2470,2470,2470,2470,0
|
|
20231122,161000,161226365,2470,2470,2470,2470,0
|
|
20231122,160900,161226365,2470,2470,2470,2470,0
|
|
20231122,160800,161226365,2470,2470,2470,2470,0
|
|
20231122,160700,161226365,2470,2470,2470,2470,0
|
|
20231122,160600,161226365,2470,2470,2470,2470,0
|
|
20231122,160500,161226365,2470,2470,2470,2470,0
|
|
20231122,160400,161226365,2470,2470,2470,2470,0
|
|
20231122,160300,161226365,2470,2470,2470,2470,1850
|
|
20231122,160200,161226365,2470,2470,2470,2470,0
|
|
20231122,160100,161226365,2470,2470,2470,2470,0
|
|
20231122,160000,161226365,2470,2470,2470,2470,0
|
|
20231122,155900,161226365,2470,2470,2470,2470,0
|
|
20231122,155800,161226365,2470,2470,2470,2470,0
|
|
20231122,155700,161226365,2470,2470,2470,2470,0
|
|
20231122,155600,161226365,2470,2470,2470,2470,0
|
|
20231122,155500,161226365,2470,2470,2470,2470,0
|
|
20231122,155400,161226365,2470,2470,2470,2470,0
|
|
20231122,155300,161226365,2470,2470,2470,2470,0
|
|
20231122,155200,161226365,2470,2470,2470,2470,0
|
|
20231122,155100,161226365,2470,2470,2470,2470,0
|
|
20231122,155000,161226365,2470,2470,2470,2470,0
|
|
20231122,154900,161226365,2470,2470,2470,2470,0
|
|
20231122,154800,161226365,2470,2470,2470,2470,0
|
|
20231122,154700,161226365,2470,2470,2470,2470,0
|
|
20231122,154600,161226365,2470,2470,2470,2470,0
|
|
20231122,154500,161226365,2470,2470,2470,2470,0
|
|
20231122,154400,161226365,2470,2470,2470,2470,0
|
|
20231122,154300,161226365,2470,2470,2470,2470,0
|
|
20231122,154200,161226365,2470,2470,2470,2470,0
|
|
20231122,154100,161226365,2470,2470,2470,2470,0
|
|
20231122,154000,161226365,2470,2470,2470,2470,0
|
|
20231122,153900,161226365,2470,2470,2470,2470,0
|
|
20231122,153800,161226365,2470,2470,2470,2470,0
|
|
20231122,153700,161226365,2470,2470,2470,2470,0
|
|
20231122,153600,161226365,2470,2470,2470,2470,0
|
|
20231122,153500,161226365,2470,2470,2470,2470,0
|
|
20231122,153400,161226365,2470,2470,2470,2470,0
|
|
20231122,153300,161226365,2470,2470,2470,2470,1850
|
|
20231122,153200,161226365,2470,2470,2470,2470,0
|
|
20231122,153100,161226365,2470,2470,2470,2470,0
|
|
20231122,153000,161226365,2470,2470,2470,2470,1850
|
|
20231122,152900,156656865,2480,2480,2480,2480,0
|
|
20231122,152800,156656865,2480,2480,2480,2480,0
|
|
20231122,152700,156656865,2480,2480,2480,2480,0
|
|
20231122,152600,156656865,2480,2480,2480,2480,0
|
|
20231122,152500,156656865,2480,2480,2480,2480,0
|
|
20231122,152400,156656865,2480,2480,2480,2480,0
|
|
20231122,152300,156656865,2480,2480,2480,2480,0
|
|
20231122,152200,156656865,2480,2480,2480,2480,0
|
|
20231122,152100,156656865,2480,2480,2480,2480,0
|
|
20231122,152000,156656865,2480,2480,2480,2480,0
|
|
20231122,151900,156656865,2480,2480,2480,2470,850
|
|
20231122,151800,154556425,2475,2475,2480,2475,52
|
|
20231122,151700,154427530,2480,2480,2480,2480,0
|
|
20231122,151600,154427530,2480,2480,2480,2480,1
|
|
20231122,151500,154425050,2475,2475,2475,2475,111
|
|
20231122,151400,154150325,2470,2475,2475,2470,1736
|
|
20231122,151300,149862240,2475,2475,2475,2475,1264
|
|
20231122,151200,146733840,2475,2475,2475,2475,50
|
|
20231122,151100,146610090,2480,2480,2480,2480,1
|
|
20231122,151000,146607610,2475,2480,2480,2475,249
|
|
20231122,150900,145990255,2485,2485,2485,2485,0
|
|
20231122,150800,145990255,2485,2485,2485,2485,0
|
|
20231122,150700,145990255,2485,2485,2485,2485,2
|
|
20231122,150600,145985285,2480,2480,2480,2480,1
|
|
20231122,150500,145982805,2485,2485,2485,2485,0
|
|
20231122,150400,145982805,2485,2485,2485,2485,0
|
|
20231122,150300,145982805,2485,2485,2485,2485,0
|
|
20231122,150200,145982805,2485,2485,2485,2485,0
|
|
20231122,150100,145982805,2485,2485,2485,2485,0
|
|
20231122,150000,145982805,2485,2485,2485,2485,20
|
|
20231122,145900,145933105,2485,2485,2485,2485,1
|
|
20231122,145800,145930620,2480,2475,2485,2475,225
|
|
20231122,145700,145372735,2480,2480,2480,2480,776
|
|
20231122,145600,143448255,2485,2485,2485,2485,0
|
|
20231122,145500,143448255,2485,2485,2485,2485,13
|
|
20231122,145400,143415950,2480,2480,2480,2480,10
|
|
20231122,145300,143391150,2485,2490,2490,2485,15
|
|
20231122,145200,143353825,2485,2485,2485,2485,1
|
|
20231122,145100,143351340,2490,2490,2490,2490,0
|
|
20231122,145000,143351340,2490,2490,2490,2490,8
|
|
20231122,144900,143331420,2490,2490,2490,2490,0
|
|
20231122,144800,143331420,2490,2490,2490,2490,0
|
|
20231122,144700,143331420,2490,2490,2490,2490,0
|
|
20231122,144600,143331420,2490,2490,2490,2490,0
|
|
20231122,144500,143331420,2490,2485,2490,2485,53
|
|
20231122,144400,143199700,2485,2485,2485,2485,1000
|
|
20231122,144300,140714700,2485,2485,2485,2485,0
|
|
20231122,144200,140714700,2485,2485,2485,2485,10
|
|
20231122,144100,140689850,2485,2480,2485,2480,413
|
|
20231122,144000,139663595,2490,2490,2490,2490,0
|
|
20231122,143900,139663595,2490,2490,2490,2490,0
|
|
20231122,143800,139663595,2490,2490,2490,2490,0
|
|
20231122,143700,139663595,2490,2490,2490,2490,0
|
|
20231122,143600,139663595,2490,2490,2490,2490,0
|
|
20231122,143500,139663595,2490,2490,2490,2490,0
|
|
20231122,143400,139663595,2490,2490,2490,2490,0
|
|
20231122,143300,139663595,2490,2490,2490,2490,0
|
|
20231122,143200,139663595,2490,2490,2490,2490,1
|
|
20231122,143100,139661105,2485,2485,2485,2485,0
|
|
20231122,143000,139661105,2485,2490,2490,2485,1454
|
|
20231122,142900,136047910,2485,2485,2485,2485,400
|
|
20231122,142800,135053910,2485,2490,2490,2485,101
|
|
20231122,142700,134802920,2485,2485,2485,2485,500
|
|
20231122,142600,133560420,2490,2490,2490,2490,0
|
|
20231122,142500,133560420,2490,2490,2490,2490,0
|
|
20231122,142400,133560420,2490,2490,2490,2490,0
|
|
20231122,142300,133560420,2490,2485,2490,2485,111
|
|
20231122,142200,133284580,2485,2485,2485,2485,10
|
|
20231122,142100,133259730,2485,2485,2485,2485,960
|
|
20231122,142000,130874130,2485,2480,2485,2480,506
|
|
20231122,141900,129617115,2480,2480,2480,2480,2164
|
|
20231122,141800,124250395,2480,2480,2480,2480,0
|
|
20231122,141700,124250395,2480,2480,2480,2480,10
|
|
20231122,141600,124225595,2475,2475,2475,2475,2
|
|
20231122,141500,124220645,2480,2480,2480,2480,1
|
|
20231122,141400,124218165,2475,2475,2475,2475,0
|
|
20231122,141300,124218165,2475,2475,2475,2475,292
|
|
20231122,141200,123495465,2475,2475,2475,2475,224
|
|
20231122,141100,122941065,2480,2480,2480,2480,0
|
|
20231122,141000,122941065,2480,2480,2480,2480,0
|
|
20231122,140900,122941065,2480,2480,2480,2480,0
|
|
20231122,140800,122941065,2480,2480,2480,2480,0
|
|
20231122,140700,122941065,2480,2480,2480,2480,0
|
|
20231122,140600,122941065,2480,2480,2480,2480,0
|
|
20231122,140500,122941065,2480,2480,2480,2480,40
|
|
20231122,140400,122841865,2480,2480,2480,2480,0
|
|
20231122,140300,122841865,2480,2480,2480,2480,1
|
|
20231122,140200,122839385,2475,2475,2475,2475,0
|
|
20231122,140100,122839385,2475,2475,2475,2475,2
|
|
20231122,140000,122834435,2475,2475,2475,2475,7
|
|
20231122,135900,122817110,2475,2480,2480,2475,26
|
|
20231122,135800,122752660,2480,2475,2480,2475,161
|
|
20231122,135700,122354180,2480,2480,2480,2480,0
|
|
20231122,135600,122354180,2480,2480,2480,2480,0
|
|
20231122,135500,122354180,2480,2475,2480,2475,2
|
|
20231122,135400,122349225,2475,2475,2475,2475,0
|
|
20231122,135300,122349225,2475,2475,2475,2475,0
|
|
20231122,135200,122349225,2475,2475,2475,2475,3
|
|
20231122,135100,122341800,2480,2480,2480,2480,2
|
|
20231122,135000,122336840,2475,2475,2475,2475,100
|
|
20231122,134900,122089340,2475,2480,2480,2475,21
|
|
20231122,134800,122037310,2480,2480,2480,2480,5
|
|
20231122,134700,122024910,2485,2480,2485,2480,13
|
|
20231122,134600,121992625,2485,2480,2485,2480,7
|
|
20231122,134500,121975235,2480,2480,2480,2480,204
|
|
20231122,134400,121469315,2480,2480,2480,2480,0
|
|
20231122,134300,121469315,2480,2480,2480,2480,1
|
|
20231122,134200,121466835,2475,2475,2475,2475,0
|
|
20231122,134100,121466835,2475,2475,2475,2475,0
|
|
20231122,134000,121466835,2475,2475,2475,2475,427
|
|
20231122,133900,120410010,2480,2480,2480,2480,134
|
|
20231122,133800,120077690,2480,2480,2480,2480,8
|
|
20231122,133700,120057850,2480,2480,2480,2480,0
|
|
20231122,133600,120057850,2480,2480,2480,2480,1
|
|
20231122,133500,120055370,2475,2475,2475,2475,0
|
|
20231122,133400,120055370,2475,2475,2475,2475,26
|
|
20231122,133300,119991020,2475,2475,2475,2475,75
|
|
20231122,133200,119805395,2475,2475,2475,2475,45
|
|
20231122,133100,119694020,2475,2475,2475,2475,5
|
|
20231122,133000,119681645,2475,2470,2480,2470,1009
|
|
20231122,132900,117184290,2470,2470,2470,2470,20
|
|
20231122,132800,117134890,2475,2475,2475,2475,24
|
|
20231122,132700,117075490,2475,2475,2475,2475,8
|
|
20231122,132600,117055690,2475,2475,2475,2475,3
|
|
20231122,132500,117048265,2475,2475,2475,2475,0
|
|
20231122,132400,117048265,2475,2475,2475,2475,0
|
|
20231122,132300,117048265,2475,2475,2475,2475,0
|
|
20231122,132200,117048265,2475,2475,2475,2475,0
|
|
20231122,132100,117048265,2475,2475,2475,2475,4
|
|
20231122,132000,117038365,2475,2475,2475,2475,0
|
|
20231122,131900,117038365,2475,2475,2475,2475,0
|
|
20231122,131800,117038365,2475,2470,2475,2470,401
|
|
20231122,131700,116047890,2470,2470,2470,2470,0
|
|
20231122,131600,116047890,2470,2470,2470,2470,42
|
|
20231122,131500,115944150,2475,2475,2475,2475,4
|
|
20231122,131400,115934250,2475,2475,2475,2475,150
|
|
20231122,131300,115563000,2475,2475,2475,2475,0
|
|
20231122,131200,115563000,2475,2475,2475,2475,0
|
|
20231122,131100,115563000,2475,2475,2475,2475,0
|
|
20231122,131000,115563000,2475,2475,2475,2475,5
|
|
20231122,130900,115550625,2475,2475,2475,2475,10
|
|
20231122,130800,115525875,2475,2475,2475,2475,0
|
|
20231122,130700,115525875,2475,2475,2475,2475,6
|
|
20231122,130600,115511025,2475,2475,2475,2475,3
|
|
20231122,130500,115503600,2475,2475,2475,2475,0
|
|
20231122,130400,115503600,2475,2475,2475,2475,0
|
|
20231122,130300,115503600,2475,2475,2475,2475,1
|
|
20231122,130200,115501125,2475,2475,2475,2475,0
|
|
20231122,130100,115501125,2475,2475,2475,2475,0
|
|
20231122,130000,115501125,2475,2475,2475,2475,2
|
|
20231122,125900,115496175,2475,2475,2475,2475,21
|
|
20231122,125800,115444200,2475,2475,2475,2475,0
|
|
20231122,125700,115444200,2475,2475,2475,2475,0
|
|
20231122,125600,115444200,2475,2475,2475,2475,100
|
|
20231122,125500,115196700,2475,2475,2475,2475,9
|
|
20231122,125400,115174425,2475,2475,2475,2475,0
|
|
20231122,125300,115174425,2475,2475,2475,2475,0
|
|
20231122,125200,115174425,2475,2475,2475,2470,8
|
|
20231122,125100,115154630,2470,2470,2470,2470,1018
|
|
20231122,125000,112640170,2470,2470,2470,2470,10
|
|
20231122,124900,112615470,2470,2470,2470,2470,0
|
|
20231122,124800,112615470,2470,2470,2470,2470,1
|
|
20231122,124700,112613000,2470,2470,2470,2470,0
|
|
20231122,124600,112613000,2470,2470,2470,2470,0
|
|
20231122,124500,112613000,2470,2470,2470,2470,0
|
|
20231122,124400,112613000,2470,2470,2470,2470,0
|
|
20231122,124300,112613000,2470,2470,2470,2470,0
|
|
20231122,124200,112613000,2470,2470,2470,2470,1
|
|
20231122,124100,112610530,2470,2470,2470,2470,0
|
|
20231122,124000,112610530,2470,2470,2470,2470,0
|
|
20231122,123900,112610530,2470,2470,2470,2470,0
|
|
20231122,123800,112610530,2470,2465,2470,2460,501
|
|
20231122,123700,111377960,2470,2470,2470,2470,0
|
|
20231122,123600,111377960,2470,2470,2470,2470,0
|
|
20231122,123500,111377960,2470,2470,2470,2470,0
|
|
20231122,123400,111377960,2470,2470,2470,2470,0
|
|
20231122,123300,111377960,2470,2470,2470,2470,0
|
|
20231122,123200,111377960,2470,2470,2470,2470,0
|
|
20231122,123100,111377960,2470,2470,2470,2470,0
|
|
20231122,123000,111377960,2470,2470,2470,2470,0
|
|
20231122,122900,111377960,2470,2470,2470,2470,0
|
|
20231122,122800,111377960,2470,2470,2470,2470,0
|
|
20231122,122700,111377960,2470,2470,2470,2470,1
|
|
20231122,122600,111375490,2470,2470,2470,2470,0
|
|
20231122,122500,111375490,2470,2470,2470,2465,113
|
|
20231122,122400,111096930,2470,2470,2470,2470,1
|
|
20231122,122300,111094460,2470,2470,2470,2470,0
|
|
20231122,122200,111094460,2470,2470,2470,2470,2
|
|
20231122,122100,111089520,2470,2470,2470,2470,36
|
|
20231122,122000,111000600,2470,2470,2470,2470,0
|
|
20231122,121900,111000600,2470,2470,2470,2470,0
|
|
20231122,121800,111000600,2470,2470,2470,2470,0
|
|
20231122,121700,111000600,2470,2470,2470,2470,25
|
|
20231122,121600,110938850,2475,2475,2475,2475,0
|
|
20231122,121500,110938850,2475,2475,2475,2475,4
|
|
20231122,121400,110928950,2475,2475,2475,2475,0
|
|
20231122,121300,110928950,2475,2475,2475,2475,0
|
|
20231122,121200,110928950,2475,2475,2475,2475,0
|
|
20231122,121100,110928950,2475,2475,2475,2475,2
|
|
20231122,121000,110924000,2475,2475,2475,2475,0
|
|
20231122,120900,110924000,2475,2475,2475,2475,1
|
|
20231122,120800,110921525,2475,2475,2475,2475,2
|
|
20231122,120700,110916575,2475,2475,2475,2475,1
|
|
20231122,120600,110914100,2470,2470,2470,2470,0
|
|
20231122,120500,110914100,2470,2470,2470,2470,0
|
|
20231122,120400,110914100,2470,2470,2470,2470,0
|
|
20231122,120300,110914100,2470,2470,2470,2470,0
|
|
20231122,120200,110914100,2470,2470,2470,2470,0
|
|
20231122,120100,110914100,2470,2470,2470,2470,0
|
|
20231122,120000,110914100,2470,2470,2470,2470,2
|
|
20231122,115900,110909160,2470,2470,2470,2470,199
|
|
20231122,115800,110417630,2475,2475,2475,2475,0
|
|
20231122,115700,110417630,2475,2475,2475,2475,3
|
|
20231122,115600,110410205,2475,2475,2475,2475,1
|
|
20231122,115500,110407730,2475,2475,2475,2475,9
|
|
20231122,115400,110385455,2475,2475,2475,2475,6
|
|
20231122,115300,110370605,2475,2475,2475,2475,1
|
|
20231122,115200,110368130,2475,2475,2475,2475,2
|
|
20231122,115100,110363180,2475,2475,2480,2475,10
|
|
20231122,115000,110338410,2475,2480,2480,2475,5
|
|
20231122,114900,110326020,2475,2475,2475,2475,3
|
|
20231122,114800,110318595,2480,2475,2480,2475,69
|
|
20231122,114700,110147815,2475,2480,2480,2475,6
|
|
20231122,114600,110132960,2475,2475,2475,2475,25
|
|
20231122,114500,110071085,2475,2475,2475,2475,19
|
|
20231122,114400,110024060,2475,2475,2475,2475,6
|
|
20231122,114300,110009210,2470,2470,2470,2470,540
|
|
20231122,114200,108675410,2470,2470,2470,2470,2
|
|
20231122,114100,108670470,2470,2470,2470,2470,0
|
|
20231122,114000,108670470,2470,2470,2470,2470,7
|
|
20231122,113900,108653180,2470,2465,2470,2465,991
|
|
20231122,113800,106207985,2460,2460,2460,2460,89
|
|
20231122,113700,105989045,2465,2465,2465,2465,1
|
|
20231122,113600,105986580,2465,2465,2465,2465,6
|
|
20231122,113500,105971790,2465,2465,2465,2465,0
|
|
20231122,113400,105971790,2465,2465,2465,2465,0
|
|
20231122,113300,105971790,2465,2465,2465,2465,0
|
|
20231122,113200,105971790,2465,2465,2465,2465,0
|
|
20231122,113100,105971790,2465,2465,2465,2465,0
|
|
20231122,113000,105971790,2465,2465,2465,2465,0
|
|
20231122,112900,105971790,2465,2455,2465,2455,13
|
|
20231122,112800,105939830,2460,2460,2460,2460,0
|
|
20231122,112700,105939830,2460,2460,2460,2460,334
|
|
20231122,112600,105118190,2460,2460,2460,2460,0
|
|
20231122,112500,105118190,2460,2460,2460,2460,3
|
|
20231122,112400,105110810,2460,2460,2460,2460,0
|
|
20231122,112300,105110810,2460,2460,2460,2460,0
|
|
20231122,112200,105110810,2460,2460,2460,2460,1
|
|
20231122,112100,105108350,2460,2460,2460,2460,0
|
|
20231122,112000,105108350,2460,2460,2460,2460,0
|
|
20231122,111900,105108350,2460,2460,2460,2460,0
|
|
20231122,111800,105108350,2460,2460,2460,2460,50
|
|
20231122,111700,104985350,2460,2455,2460,2445,100
|
|
20231122,111600,104740705,2460,2460,2460,2460,0
|
|
20231122,111500,104740705,2460,2460,2460,2460,0
|
|
20231122,111400,104740705,2460,2460,2460,2460,0
|
|
20231122,111300,104740705,2460,2460,2460,2460,0
|
|
20231122,111200,104740705,2460,2460,2460,2460,9
|
|
20231122,111100,104718565,2455,2460,2460,2450,94
|
|
20231122,111000,104488140,2460,2465,2465,2445,6022
|
|
20231122,110900,89754515,2460,2465,2465,2460,399
|
|
20231122,110800,88772945,2470,2470,2470,2470,0
|
|
20231122,110700,88772945,2470,2470,2470,2470,0
|
|
20231122,110600,88772945,2470,2470,2470,2470,0
|
|
20231122,110500,88772945,2470,2470,2470,2470,1
|
|
20231122,110400,88770475,2470,2470,2470,2470,0
|
|
20231122,110300,88770475,2470,2470,2470,2470,940
|
|
20231122,110200,86448675,2470,2470,2470,2470,0
|
|
20231122,110100,86448675,2470,2470,2470,2470,0
|
|
20231122,110000,86448675,2470,2470,2470,2470,0
|
|
20231122,105900,86448675,2470,2475,2475,2470,259
|
|
20231122,105800,85807940,2475,2475,2475,2475,4
|
|
20231122,105700,85798040,2475,2475,2475,2475,200
|
|
20231122,105600,85303040,2475,2475,2475,2475,4
|
|
20231122,105500,85293140,2480,2475,2480,2475,161
|
|
20231122,105400,84894660,2475,2475,2475,2470,11
|
|
20231122,105300,84867440,2470,2480,2480,2470,210
|
|
20231122,105200,84348690,2475,2475,2475,2475,1
|
|
20231122,105100,84346215,2475,2475,2475,2475,200
|
|
20231122,105000,83851215,2475,2475,2475,2475,5
|
|
20231122,104900,83838840,2470,2470,2470,2470,107
|
|
20231122,104800,83574550,2470,2470,2470,2470,2
|
|
20231122,104700,83569610,2470,2470,2470,2470,500
|
|
20231122,104600,82334610,2465,2470,2470,2465,44
|
|
20231122,104500,82226030,2470,2470,2470,2470,6
|
|
20231122,104400,82211210,2470,2470,2470,2470,0
|
|
20231122,104300,82211210,2470,2470,2470,2470,44
|
|
20231122,104200,82102530,2470,2470,2470,2470,65
|
|
20231122,104100,81941980,2470,2470,2470,2470,0
|
|
20231122,104000,81941980,2470,2465,2470,2465,13
|
|
20231122,103900,81909920,2470,2460,2470,2460,625
|
|
20231122,103800,80372410,2460,2460,2460,2460,2
|
|
20231122,103700,80367490,2455,2455,2460,2455,1044
|
|
20231122,103600,77799440,2460,2460,2460,2460,4
|
|
20231122,103500,77789600,2460,2460,2460,2460,3
|
|
20231122,103400,77782220,2460,2460,2460,2460,36
|
|
20231122,103300,77693660,2460,2460,2460,2460,3
|
|
20231122,103200,77686280,2460,2460,2460,2460,0
|
|
20231122,103100,77686280,2460,2460,2460,2460,6
|
|
20231122,103000,77671520,2455,2455,2455,2455,88
|
|
20231122,102900,77455480,2455,2455,2455,2455,11
|
|
20231122,102800,77428475,2455,2440,2455,2440,7
|
|
20231122,102700,77411305,2450,2460,2460,2450,1318
|
|
20231122,102600,74181170,2460,2460,2460,2460,0
|
|
20231122,102500,74181170,2460,2455,2460,2455,15
|
|
20231122,102400,74144320,2460,2460,2460,2460,1
|
|
20231122,102300,74141860,2460,2460,2460,2460,0
|
|
20231122,102200,74141860,2460,2455,2460,2455,33
|
|
20231122,102100,74060780,2460,2460,2465,2460,17
|
|
20231122,102000,74018910,2460,2465,2465,2460,10
|
|
20231122,101900,73994280,2440,2465,2465,2440,5023
|
|
20231122,101800,61721325,2460,2460,2460,2460,5
|
|
20231122,101700,61709025,2455,2470,2470,2455,22
|
|
20231122,101600,61654940,2470,2470,2470,2445,5009
|
|
20231122,101500,49389765,2455,2460,2460,2455,900
|
|
20231122,101400,47180230,2455,2455,2455,2455,100
|
|
20231122,101300,46934730,2455,2455,2455,2455,0
|
|
20231122,101200,46934730,2455,2455,2455,2455,0
|
|
20231122,101100,46934730,2455,2455,2460,2455,1480
|
|
20231122,101000,43300260,2455,2460,2460,2455,1460
|
|
20231122,100900,39709225,2460,2460,2460,2460,68
|
|
20231122,100800,39541945,2465,2460,2465,2460,16
|
|
20231122,100700,39502575,2465,2465,2465,2465,0
|
|
20231122,100600,39502575,2465,2465,2465,2465,0
|
|
20231122,100500,39502575,2465,2465,2465,2465,0
|
|
20231122,100400,39502575,2465,2465,2465,2465,4
|
|
20231122,100300,39492715,2465,2465,2465,2465,654
|
|
20231122,100200,37880605,2465,2465,2465,2465,115
|
|
20231122,100100,37597130,2470,2470,2470,2470,0
|
|
20231122,100000,37597130,2470,2470,2470,2470,0
|
|
20231122,095900,37597130,2470,2465,2470,2465,3
|
|
20231122,095800,37589730,2470,2470,2470,2470,1
|
|
20231122,095700,37587260,2465,2465,2465,2465,1
|
|
20231122,095600,37584795,2470,2470,2470,2470,0
|
|
20231122,095500,37584795,2470,2470,2470,2470,0
|
|
20231122,095400,37584795,2470,2470,2470,2470,0
|
|
20231122,095300,37584795,2470,2460,2470,2450,196
|
|
20231122,095200,37104215,2470,2470,2470,2470,0
|
|
20231122,095100,37104215,2470,2465,2470,2455,1205
|
|
20231122,095000,34145880,2455,2465,2465,2455,34
|
|
20231122,094900,34062235,2465,2465,2465,2465,4
|
|
20231122,094800,34052375,2465,2465,2465,2465,80
|
|
20231122,094700,33855175,2470,2465,2470,2455,2091
|
|
20231122,094600,28711945,2465,2465,2470,2465,1239
|
|
20231122,094500,25657785,2470,2465,2470,2465,101
|
|
20231122,094400,25408815,2470,2470,2470,2470,0
|
|
20231122,094300,25408815,2470,2485,2485,2470,4
|
|
20231122,094200,25398920,2470,2485,2485,2470,567
|
|
20231122,094100,23998085,2475,2475,2475,2475,196
|
|
20231122,094000,23512985,2480,2485,2485,2480,357
|
|
20231122,093900,22627530,2495,2495,2495,2495,1
|
|
20231122,093800,22625035,2490,2490,2490,2490,5
|
|
20231122,093700,22612585,2495,2485,2495,2485,45
|
|
20231122,093600,22500750,2495,2495,2495,2495,0
|
|
20231122,093500,22500750,2495,2495,2495,2495,0
|
|
20231122,093400,22500750,2495,2495,2495,2495,0
|
|
20231122,093300,22500750,2495,2495,2495,2495,0
|
|
20231122,093200,22500750,2495,2495,2495,2495,0
|
|
20231122,093100,22500750,2495,2495,2495,2495,11
|
|
20231122,093000,22473305,2495,2490,2495,2485,266
|
|
20231122,092900,21812125,2495,2495,2495,2495,2
|
|
20231122,092800,21807135,2495,2495,2495,2495,10
|
|
20231122,092700,21782185,2500,2500,2500,2500,0
|
|
20231122,092600,21782185,2500,2500,2500,2500,0
|
|
20231122,092500,21782185,2500,2500,2500,2500,0
|
|
20231122,092400,21782185,2500,2500,2500,2500,2
|
|
20231122,092300,21777185,2490,2490,2490,2490,136
|
|
20231122,092200,21438545,2490,2490,2500,2485,520
|
|
20231122,092100,20143910,2490,2490,2490,2490,186
|
|
20231122,092000,19680770,2500,2500,2500,2500,0
|
|
20231122,091900,19680770,2500,2500,2500,2500,200
|
|
20231122,091800,19180770,2500,2490,2500,2490,199
|
|
20231122,091700,18684305,2490,2485,2490,2485,2
|
|
20231122,091600,18679330,2485,2485,2485,2485,55
|
|
20231122,091500,18542655,2485,2485,2485,2485,0
|
|
20231122,091400,18542655,2485,2485,2485,2485,6
|
|
20231122,091300,18527745,2485,2485,2485,2485,0
|
|
20231122,091200,18527745,2485,2485,2485,2485,0
|
|
20231122,091100,18527745,2485,2475,2485,2460,1432
|
|
20231122,091000,14996710,2480,2485,2485,2480,3093
|
|
20231122,090900,7326065,2475,2480,2480,2475,20
|
|
20231122,090800,7276545,2485,2485,2485,2485,0
|
|
20231122,090700,7276545,2485,2485,2485,2485,3
|
|
20231122,090600,7269090,2485,2485,2485,2485,1
|
|
20231122,090500,7266605,2485,2485,2485,2485,201
|
|
20231122,090400,6767120,2475,2485,2485,2475,101
|
|
20231122,090300,6516145,2485,2480,2485,2470,416
|
|
20231122,090200,5484610,2480,2480,2480,2480,0
|
|
20231122,090100,5484610,2480,2480,2480,2480,121
|
|
20231122,090000,5184530,2470,2470,2470,2470,2099
|