677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,201400,718521295,3290,3290,3290,3290,1991
|
|
20231124,201300,718521295,3290,3290,3290,3290,0
|
|
20231124,201200,718521295,3290,3290,3290,3290,0
|
|
20231124,201100,718521295,3290,3290,3290,3290,0
|
|
20231124,201000,718521295,3290,3290,3290,3290,0
|
|
20231124,200900,718521295,3290,3290,3290,3290,0
|
|
20231124,200800,718521295,3290,3290,3290,3290,0
|
|
20231124,200700,718521295,3290,3290,3290,3290,0
|
|
20231124,200600,718521295,3290,3290,3290,3290,0
|
|
20231124,200500,718521295,3290,3290,3290,3290,0
|
|
20231124,200400,718521295,3290,3290,3290,3290,0
|
|
20231124,200300,718521295,3290,3290,3290,3290,0
|
|
20231124,200200,718521295,3290,3290,3290,3290,0
|
|
20231124,200100,718521295,3290,3290,3290,3290,0
|
|
20231124,200000,718521295,3290,3290,3290,3290,0
|
|
20231124,195900,718521295,3290,3290,3290,3290,0
|
|
20231124,195800,718521295,3290,3290,3290,3290,0
|
|
20231124,195700,718521295,3290,3290,3290,3290,0
|
|
20231124,195600,718521295,3290,3290,3290,3290,0
|
|
20231124,195500,718521295,3290,3290,3290,3290,0
|
|
20231124,195400,718521295,3290,3290,3290,3290,0
|
|
20231124,195300,718521295,3290,3290,3290,3290,0
|
|
20231124,195200,718521295,3290,3290,3290,3290,0
|
|
20231124,195100,718521295,3290,3290,3290,3290,0
|
|
20231124,195000,718521295,3290,3290,3290,3290,0
|
|
20231124,194900,718521295,3290,3290,3290,3290,0
|
|
20231124,194800,718521295,3290,3290,3290,3290,0
|
|
20231124,194700,718521295,3290,3290,3290,3290,0
|
|
20231124,194600,718521295,3290,3290,3290,3290,0
|
|
20231124,194500,718521295,3290,3290,3290,3290,0
|
|
20231124,194400,718521295,3290,3290,3290,3290,1991
|
|
20231124,194300,718521295,3290,3290,3290,3290,0
|
|
20231124,194200,718521295,3290,3290,3290,3290,0
|
|
20231124,194100,718521295,3290,3290,3290,3290,0
|
|
20231124,194000,718521295,3290,3290,3290,3290,0
|
|
20231124,193900,718521295,3290,3290,3290,3290,0
|
|
20231124,193800,718521295,3290,3290,3290,3290,0
|
|
20231124,193700,718521295,3290,3290,3290,3290,0
|
|
20231124,193600,718521295,3290,3290,3290,3290,0
|
|
20231124,193500,718521295,3290,3290,3290,3290,0
|
|
20231124,193400,718521295,3290,3290,3290,3290,0
|
|
20231124,193300,718521295,3290,3290,3290,3290,0
|
|
20231124,193200,718521295,3290,3290,3290,3290,0
|
|
20231124,193100,718521295,3290,3290,3290,3290,0
|
|
20231124,193000,718521295,3290,3290,3290,3290,0
|
|
20231124,192900,718521295,3290,3290,3290,3290,0
|
|
20231124,192800,718521295,3290,3290,3290,3290,0
|
|
20231124,192700,718521295,3290,3290,3290,3290,0
|
|
20231124,192600,718521295,3290,3290,3290,3290,0
|
|
20231124,192500,718521295,3290,3290,3290,3290,0
|
|
20231124,192400,718521295,3290,3290,3290,3290,0
|
|
20231124,192300,718521295,3290,3290,3290,3290,0
|
|
20231124,192200,718521295,3290,3290,3290,3290,0
|
|
20231124,192100,718521295,3290,3290,3290,3290,0
|
|
20231124,192000,718521295,3290,3290,3290,3290,0
|
|
20231124,191900,718521295,3290,3290,3290,3290,0
|
|
20231124,191800,718521295,3290,3290,3290,3290,0
|
|
20231124,191700,718521295,3290,3290,3290,3290,0
|
|
20231124,191600,718521295,3290,3290,3290,3290,0
|
|
20231124,191500,718521295,3290,3290,3290,3290,0
|
|
20231124,191400,718521295,3290,3290,3290,3290,1991
|
|
20231124,191300,718521295,3290,3290,3290,3290,0
|
|
20231124,191200,718521295,3290,3290,3290,3290,0
|
|
20231124,191100,718521295,3290,3290,3290,3290,0
|
|
20231124,191000,718521295,3290,3290,3290,3290,0
|
|
20231124,190900,718521295,3290,3290,3290,3290,0
|
|
20231124,190800,718521295,3290,3290,3290,3290,0
|
|
20231124,190700,718521295,3290,3290,3290,3290,0
|
|
20231124,190600,718521295,3290,3290,3290,3290,0
|
|
20231124,190500,718521295,3290,3290,3290,3290,0
|
|
20231124,190400,718521295,3290,3290,3290,3290,0
|
|
20231124,190300,718521295,3290,3290,3290,3290,0
|
|
20231124,190200,718521295,3290,3290,3290,3290,0
|
|
20231124,190100,718521295,3290,3290,3290,3290,0
|
|
20231124,190000,718521295,3290,3290,3290,3290,0
|
|
20231124,185900,718521295,3290,3290,3290,3290,0
|
|
20231124,185800,718521295,3290,3290,3290,3290,0
|
|
20231124,185700,718521295,3290,3290,3290,3290,0
|
|
20231124,185600,718521295,3290,3290,3290,3290,0
|
|
20231124,185500,718521295,3290,3290,3290,3290,0
|
|
20231124,185400,718521295,3290,3290,3290,3290,0
|
|
20231124,185300,718521295,3290,3290,3290,3290,0
|
|
20231124,185200,718521295,3290,3290,3290,3290,0
|
|
20231124,185100,718521295,3290,3290,3290,3290,0
|
|
20231124,185000,718521295,3290,3290,3290,3290,0
|
|
20231124,184900,718521295,3290,3290,3290,3290,0
|
|
20231124,184800,718521295,3290,3290,3290,3290,0
|
|
20231124,184700,718521295,3290,3290,3290,3290,0
|
|
20231124,184600,718521295,3290,3290,3290,3290,0
|
|
20231124,184500,718521295,3290,3290,3290,3290,0
|
|
20231124,184400,718521295,3290,3290,3290,3290,1991
|
|
20231124,184300,718521295,3290,3290,3290,3290,0
|
|
20231124,184200,718521295,3290,3290,3290,3290,0
|
|
20231124,184100,718521295,3290,3290,3290,3290,0
|
|
20231124,184000,718521295,3290,3290,3290,3290,0
|
|
20231124,183900,718521295,3290,3290,3290,3290,0
|
|
20231124,183800,718521295,3290,3290,3290,3290,0
|
|
20231124,183700,718521295,3290,3290,3290,3290,0
|
|
20231124,183600,718521295,3290,3290,3290,3290,0
|
|
20231124,183500,718521295,3290,3290,3290,3290,0
|
|
20231124,183400,718521295,3290,3290,3290,3290,0
|
|
20231124,183300,718521295,3290,3290,3290,3290,0
|
|
20231124,183200,718521295,3290,3290,3290,3290,0
|
|
20231124,183100,718521295,3290,3290,3290,3290,0
|
|
20231124,183000,718521295,3290,3290,3290,3290,0
|
|
20231124,182900,718521295,3290,3290,3290,3290,0
|
|
20231124,182800,718521295,3290,3290,3290,3290,0
|
|
20231124,182700,718521295,3290,3290,3290,3290,0
|
|
20231124,182600,718521295,3290,3290,3290,3290,0
|
|
20231124,182500,718521295,3290,3290,3290,3290,0
|
|
20231124,182400,718521295,3290,3290,3290,3290,0
|
|
20231124,182300,718521295,3290,3290,3290,3290,0
|
|
20231124,182200,718521295,3290,3290,3290,3290,0
|
|
20231124,182100,718521295,3290,3290,3290,3290,0
|
|
20231124,182000,718521295,3290,3290,3290,3290,0
|
|
20231124,181900,718521295,3290,3290,3290,3290,0
|
|
20231124,181800,718521295,3290,3290,3290,3290,0
|
|
20231124,181700,718521295,3290,3290,3290,3290,0
|
|
20231124,181600,718521295,3290,3290,3290,3290,0
|
|
20231124,181500,718521295,3290,3290,3290,3290,0
|
|
20231124,181400,718521295,3290,3290,3290,3290,1991
|
|
20231124,181300,718521295,3290,3290,3290,3290,0
|
|
20231124,181200,718521295,3290,3290,3290,3290,0
|
|
20231124,181100,718521295,3290,3290,3290,3290,0
|
|
20231124,181000,718521295,3290,3290,3290,3290,0
|
|
20231124,180900,718521295,3290,3290,3290,3290,0
|
|
20231124,180800,718521295,3290,3290,3290,3290,0
|
|
20231124,180700,718521295,3290,3290,3290,3290,0
|
|
20231124,180600,718521295,3290,3290,3290,3290,0
|
|
20231124,180500,718521295,3290,3290,3290,3290,0
|
|
20231124,180400,718521295,3290,3290,3290,3290,0
|
|
20231124,180300,718521295,3290,3290,3290,3290,0
|
|
20231124,180200,718521295,3290,3290,3290,3290,0
|
|
20231124,180100,718521295,3290,3290,3290,3290,0
|
|
20231124,180000,718521295,3290,3290,3290,3290,0
|
|
20231124,175900,718521295,3290,3290,3290,3290,0
|
|
20231124,175800,718521295,3290,3290,3290,3290,0
|
|
20231124,175700,718521295,3290,3290,3290,3290,0
|
|
20231124,175600,718521295,3290,3290,3290,3290,0
|
|
20231124,175500,718521295,3290,3290,3290,3290,0
|
|
20231124,175400,718521295,3290,3290,3290,3290,0
|
|
20231124,175300,718521295,3290,3290,3290,3290,0
|
|
20231124,175200,718521295,3290,3290,3290,3290,0
|
|
20231124,175100,718521295,3290,3290,3290,3290,0
|
|
20231124,175000,718521295,3290,3290,3290,3290,0
|
|
20231124,174900,718521295,3290,3290,3290,3290,0
|
|
20231124,174800,718521295,3290,3290,3290,3290,0
|
|
20231124,174700,718521295,3290,3290,3290,3290,0
|
|
20231124,174600,718521295,3290,3290,3290,3290,0
|
|
20231124,174500,718521295,3290,3290,3290,3290,0
|
|
20231124,174400,718521295,3290,3290,3290,3290,1991
|
|
20231124,174300,718521295,3290,3290,3290,3290,0
|
|
20231124,174200,718521295,3290,3290,3290,3290,0
|
|
20231124,174100,718521295,3290,3290,3290,3290,0
|
|
20231124,174000,718521295,3290,3290,3290,3290,0
|
|
20231124,173900,718521295,3290,3290,3290,3290,0
|
|
20231124,173800,718521295,3290,3290,3290,3290,0
|
|
20231124,173700,718521295,3290,3290,3290,3290,0
|
|
20231124,173600,718521295,3290,3290,3290,3290,0
|
|
20231124,173500,718521295,3290,3290,3290,3290,0
|
|
20231124,173400,718521295,3290,3290,3290,3290,0
|
|
20231124,173300,718521295,3290,3290,3290,3290,0
|
|
20231124,173200,718521295,3290,3290,3290,3290,0
|
|
20231124,173100,718521295,3290,3290,3290,3290,0
|
|
20231124,173000,718521295,3290,3290,3290,3290,0
|
|
20231124,172900,718521295,3290,3290,3290,3290,0
|
|
20231124,172800,718521295,3290,3290,3290,3290,0
|
|
20231124,172700,718521295,3290,3290,3290,3290,0
|
|
20231124,172600,718521295,3290,3290,3290,3290,0
|
|
20231124,172500,718521295,3290,3290,3290,3290,0
|
|
20231124,172400,718521295,3290,3290,3290,3290,0
|
|
20231124,172300,718521295,3290,3290,3290,3290,0
|
|
20231124,172200,718521295,3290,3290,3290,3290,0
|
|
20231124,172100,718521295,3290,3290,3290,3290,0
|
|
20231124,172000,718521295,3290,3290,3290,3290,0
|
|
20231124,171900,718521295,3290,3290,3290,3290,0
|
|
20231124,171800,718521295,3290,3290,3290,3290,0
|
|
20231124,171700,718521295,3290,3290,3290,3290,0
|
|
20231124,171600,718521295,3290,3290,3290,3290,0
|
|
20231124,171500,718521295,3290,3290,3290,3290,0
|
|
20231124,171400,718521295,3290,3290,3290,3290,1991
|
|
20231124,171300,718521295,3290,3290,3290,3290,0
|
|
20231124,171200,718521295,3290,3290,3290,3290,0
|
|
20231124,171100,718521295,3290,3290,3290,3290,0
|
|
20231124,171000,718521295,3290,3290,3290,3290,0
|
|
20231124,170900,718521295,3290,3290,3290,3290,0
|
|
20231124,170800,718521295,3290,3290,3290,3290,0
|
|
20231124,170700,718521295,3290,3290,3290,3290,0
|
|
20231124,170600,718521295,3290,3290,3290,3290,0
|
|
20231124,170500,718521295,3290,3290,3290,3290,0
|
|
20231124,170400,718521295,3290,3290,3290,3290,0
|
|
20231124,170300,718521295,3290,3290,3290,3290,0
|
|
20231124,170200,718521295,3290,3290,3290,3290,0
|
|
20231124,170100,718521295,3290,3290,3290,3290,0
|
|
20231124,170000,718521295,3290,3290,3290,3290,0
|
|
20231124,165900,718521295,3290,3290,3290,3290,0
|
|
20231124,165800,718521295,3290,3290,3290,3290,0
|
|
20231124,165700,718521295,3290,3290,3290,3290,0
|
|
20231124,165600,718521295,3290,3290,3290,3290,0
|
|
20231124,165500,718521295,3290,3290,3290,3290,0
|
|
20231124,165400,718521295,3290,3290,3290,3290,0
|
|
20231124,165300,718521295,3290,3290,3290,3290,0
|
|
20231124,165200,718521295,3290,3290,3290,3290,0
|
|
20231124,165100,718521295,3290,3290,3290,3290,0
|
|
20231124,165000,718521295,3290,3290,3290,3290,0
|
|
20231124,164900,718521295,3290,3290,3290,3290,0
|
|
20231124,164800,718521295,3290,3290,3290,3290,0
|
|
20231124,164700,718521295,3290,3290,3290,3290,0
|
|
20231124,164600,718521295,3290,3290,3290,3290,0
|
|
20231124,164500,718521295,3290,3290,3290,3290,0
|
|
20231124,164400,718521295,3290,3290,3290,3290,1991
|
|
20231124,164300,718521295,3290,3290,3290,3290,0
|
|
20231124,164200,718521295,3290,3290,3290,3290,0
|
|
20231124,164100,718521295,3290,3290,3290,3290,0
|
|
20231124,164000,718521295,3290,3290,3290,3290,0
|
|
20231124,163900,718521295,3290,3290,3290,3290,0
|
|
20231124,163800,718521295,3290,3290,3290,3290,0
|
|
20231124,163700,718521295,3290,3290,3290,3290,0
|
|
20231124,163600,718521295,3290,3290,3290,3290,0
|
|
20231124,163500,718521295,3290,3290,3290,3290,0
|
|
20231124,163400,718521295,3290,3290,3290,3290,0
|
|
20231124,163300,718521295,3290,3290,3290,3290,0
|
|
20231124,163200,718521295,3290,3290,3290,3290,0
|
|
20231124,163100,718521295,3290,3290,3290,3290,0
|
|
20231124,163000,718521295,3290,3290,3290,3290,0
|
|
20231124,162900,718521295,3290,3290,3290,3290,0
|
|
20231124,162800,718521295,3290,3290,3290,3290,0
|
|
20231124,162700,718521295,3290,3290,3290,3290,0
|
|
20231124,162600,718521295,3290,3290,3290,3290,0
|
|
20231124,162500,718521295,3290,3290,3290,3290,0
|
|
20231124,162400,718521295,3290,3290,3290,3290,0
|
|
20231124,162300,718521295,3290,3290,3290,3290,0
|
|
20231124,162200,718521295,3290,3290,3290,3290,0
|
|
20231124,162100,718521295,3290,3290,3290,3290,0
|
|
20231124,162000,718521295,3290,3290,3290,3290,0
|
|
20231124,161900,718521295,3290,3290,3290,3290,0
|
|
20231124,161800,718521295,3290,3290,3290,3290,0
|
|
20231124,161700,718521295,3290,3290,3290,3290,0
|
|
20231124,161600,718521295,3290,3290,3290,3290,0
|
|
20231124,161500,718521295,3290,3290,3290,3290,0
|
|
20231124,161400,718521295,3290,3290,3290,3290,1991
|
|
20231124,161300,718521295,3290,3290,3290,3290,0
|
|
20231124,161200,718521295,3290,3290,3290,3290,0
|
|
20231124,161100,718521295,3290,3290,3290,3290,0
|
|
20231124,161000,718521295,3290,3290,3290,3290,0
|
|
20231124,160900,718521295,3290,3290,3290,3290,0
|
|
20231124,160800,718521295,3290,3290,3290,3290,0
|
|
20231124,160700,718521295,3290,3290,3290,3290,0
|
|
20231124,160600,718521295,3290,3290,3290,3290,0
|
|
20231124,160500,718521295,3290,3290,3290,3290,0
|
|
20231124,160400,718521295,3290,3290,3290,3290,0
|
|
20231124,160300,718521295,3290,3290,3290,3290,0
|
|
20231124,160200,718521295,3290,3290,3290,3290,0
|
|
20231124,160100,718521295,3290,3290,3290,3290,0
|
|
20231124,160000,718521295,3290,3290,3290,3290,0
|
|
20231124,155900,718521295,3290,3290,3290,3290,0
|
|
20231124,155800,718521295,3290,3290,3290,3290,0
|
|
20231124,155700,718521295,3290,3290,3290,3290,0
|
|
20231124,155600,718521295,3290,3290,3290,3290,0
|
|
20231124,155500,718521295,3290,3290,3290,3290,0
|
|
20231124,155400,718521295,3290,3290,3290,3290,0
|
|
20231124,155300,718521295,3290,3290,3290,3290,0
|
|
20231124,155200,718521295,3290,3290,3290,3290,0
|
|
20231124,155100,718521295,3290,3290,3290,3290,0
|
|
20231124,155000,718521295,3290,3290,3290,3290,0
|
|
20231124,154900,718521295,3290,3290,3290,3290,0
|
|
20231124,154800,718521295,3290,3290,3290,3290,0
|
|
20231124,154700,718521295,3290,3290,3290,3290,0
|
|
20231124,154600,718521295,3290,3290,3290,3290,0
|
|
20231124,154500,718521295,3290,3290,3290,3290,0
|
|
20231124,154400,718521295,3290,3290,3290,3290,1991
|
|
20231124,154300,718521295,3290,3290,3290,3290,0
|
|
20231124,154200,718521295,3290,3290,3290,3290,0
|
|
20231124,154100,718521295,3290,3290,3290,3290,0
|
|
20231124,154000,718521295,3290,3290,3290,3290,0
|
|
20231124,153900,718521295,3290,3290,3290,3290,0
|
|
20231124,153800,718521295,3290,3290,3290,3290,0
|
|
20231124,153700,718521295,3290,3290,3290,3290,0
|
|
20231124,153600,718521295,3290,3290,3290,3290,0
|
|
20231124,153500,718521295,3290,3290,3290,3290,0
|
|
20231124,153400,718521295,3290,3290,3290,3290,0
|
|
20231124,153300,718521295,3290,3290,3290,3290,0
|
|
20231124,153200,718521295,3290,3290,3290,3290,0
|
|
20231124,153100,718521295,3290,3290,3290,3290,0
|
|
20231124,153000,718521295,3290,3290,3290,3290,1991
|
|
20231124,152900,711970905,3285,3285,3285,3285,0
|
|
20231124,152800,711970905,3285,3285,3285,3285,0
|
|
20231124,152700,711970905,3285,3285,3285,3285,0
|
|
20231124,152600,711970905,3285,3285,3285,3285,0
|
|
20231124,152500,711970905,3285,3285,3285,3285,0
|
|
20231124,152400,711970905,3285,3285,3285,3285,0
|
|
20231124,152300,711970905,3285,3285,3285,3285,0
|
|
20231124,152200,711970905,3285,3285,3285,3285,0
|
|
20231124,152100,711970905,3285,3285,3285,3285,0
|
|
20231124,152000,711970905,3285,3285,3285,3285,0
|
|
20231124,151900,711970905,3285,3285,3285,3285,0
|
|
20231124,151800,711970905,3285,3280,3285,3280,68
|
|
20231124,151700,711747830,3280,3280,3280,3280,17
|
|
20231124,151600,711692070,3280,3280,3280,3280,31
|
|
20231124,151500,711590390,3275,3275,3275,3275,0
|
|
20231124,151400,711590390,3275,3275,3275,3275,0
|
|
20231124,151300,711590390,3275,3275,3275,3275,0
|
|
20231124,151200,711590390,3275,3275,3275,3275,6
|
|
20231124,151100,711570740,3275,3275,3275,3275,1000
|
|
20231124,151000,708295740,3270,3270,3270,3270,100
|
|
20231124,150900,707968740,3270,3270,3270,3270,50
|
|
20231124,150800,707805240,3270,3270,3270,3270,50
|
|
20231124,150700,707641740,3275,3275,3275,3275,34
|
|
20231124,150600,707530390,3275,3275,3275,3275,375
|
|
20231124,150500,706302265,3275,3285,3285,3275,1048
|
|
20231124,150400,702869985,3280,3280,3280,3280,3
|
|
20231124,150300,702860145,3280,3280,3280,3280,106
|
|
20231124,150200,702512465,3280,3280,3280,3280,164
|
|
20231124,150100,701974545,3270,3270,3270,3270,1
|
|
20231124,150000,701971275,3270,3270,3270,3270,328
|
|
20231124,145900,700898715,3270,3280,3280,3270,948
|
|
20231124,145800,697798605,3280,3280,3280,3280,58
|
|
20231124,145700,697608365,3280,3280,3280,3280,0
|
|
20231124,145600,697608365,3280,3280,3280,3280,56
|
|
20231124,145500,697424685,3285,3285,3285,3285,0
|
|
20231124,145400,697424685,3285,3285,3285,3280,2542
|
|
20231124,145300,689086350,3280,3280,3280,3280,461
|
|
20231124,145200,687574270,3275,3275,3275,3275,0
|
|
20231124,145100,687574270,3275,3275,3275,3275,0
|
|
20231124,145000,687574270,3275,3275,3275,3275,0
|
|
20231124,144900,687574270,3275,3275,3275,3275,288
|
|
20231124,144800,686631070,3280,3280,3280,3280,2
|
|
20231124,144700,686624510,3270,3270,3270,3270,200
|
|
20231124,144600,685970510,3270,3275,3275,3270,4
|
|
20231124,144500,685957420,3275,3275,3275,3275,0
|
|
20231124,144400,685957420,3275,3275,3275,3275,0
|
|
20231124,144300,685957420,3275,3275,3275,3275,0
|
|
20231124,144200,685957420,3275,3285,3285,3275,401
|
|
20231124,144100,684640415,3280,3280,3280,3280,22
|
|
20231124,144000,684568255,3285,3280,3285,3280,127
|
|
20231124,143900,684151685,3280,3280,3280,3280,0
|
|
20231124,143800,684151685,3280,3280,3280,3280,0
|
|
20231124,143700,684151685,3280,3280,3280,3280,1
|
|
20231124,143600,684148405,3275,3275,3275,3275,0
|
|
20231124,143500,684148405,3275,3275,3275,3275,407
|
|
20231124,143400,682815480,3275,3275,3275,3275,29
|
|
20231124,143300,682720505,3275,3275,3275,3275,0
|
|
20231124,143200,682720505,3275,3275,3275,3275,0
|
|
20231124,143100,682720505,3275,3275,3275,3275,0
|
|
20231124,143000,682720505,3275,3275,3275,3275,0
|
|
20231124,142900,682720505,3275,3275,3275,3275,0
|
|
20231124,142800,682720505,3275,3275,3275,3275,1
|
|
20231124,142700,682717230,3265,3270,3270,3265,1827
|
|
20231124,142600,676749625,3270,3270,3270,3270,0
|
|
20231124,142500,676749625,3270,3270,3270,3270,0
|
|
20231124,142400,676749625,3270,3270,3270,3270,0
|
|
20231124,142300,676749625,3270,3270,3270,3270,0
|
|
20231124,142200,676749625,3270,3270,3270,3270,163
|
|
20231124,142100,676216615,3270,3270,3270,3270,1837
|
|
20231124,142000,670209625,3270,3270,3270,3270,25
|
|
20231124,141900,670127875,3280,3280,3280,3280,0
|
|
20231124,141800,670127875,3280,3280,3280,3280,0
|
|
20231124,141700,670127875,3280,3280,3280,3280,0
|
|
20231124,141600,670127875,3280,3280,3280,3280,0
|
|
20231124,141500,670127875,3280,3280,3280,3280,50
|
|
20231124,141400,669963875,3280,3280,3280,3280,0
|
|
20231124,141300,669963875,3280,3280,3280,3280,0
|
|
20231124,141200,669963875,3280,3280,3280,3280,11
|
|
20231124,141100,669927795,3280,3280,3280,3280,0
|
|
20231124,141000,669927795,3280,3280,3280,3280,22
|
|
20231124,140900,669855635,3285,3285,3285,3285,0
|
|
20231124,140800,669855635,3285,3285,3285,3285,0
|
|
20231124,140700,669855635,3285,3285,3285,3285,0
|
|
20231124,140600,669855635,3285,3285,3285,3285,0
|
|
20231124,140500,669855635,3285,3285,3285,3285,0
|
|
20231124,140400,669855635,3285,3285,3285,3285,353
|
|
20231124,140300,668696030,3285,3285,3285,3285,0
|
|
20231124,140200,668696030,3285,3285,3285,3285,7
|
|
20231124,140100,668673035,3290,3290,3290,3290,0
|
|
20231124,140000,668673035,3290,3290,3290,3290,0
|
|
20231124,135900,668673035,3290,3290,3290,3290,0
|
|
20231124,135800,668673035,3290,3290,3290,3290,0
|
|
20231124,135700,668673035,3290,3290,3290,3290,0
|
|
20231124,135600,668673035,3290,3290,3290,3290,0
|
|
20231124,135500,668673035,3290,3290,3290,3290,0
|
|
20231124,135400,668673035,3290,3290,3290,3290,0
|
|
20231124,135300,668673035,3290,3290,3290,3290,0
|
|
20231124,135200,668673035,3290,3290,3290,3290,0
|
|
20231124,135100,668673035,3290,3290,3290,3290,0
|
|
20231124,135000,668673035,3290,3290,3290,3290,0
|
|
20231124,134900,668673035,3290,3290,3290,3290,0
|
|
20231124,134800,668673035,3290,3290,3290,3290,0
|
|
20231124,134700,668673035,3290,3290,3290,3290,0
|
|
20231124,134600,668673035,3290,3290,3290,3290,0
|
|
20231124,134500,668673035,3290,3290,3290,3290,2
|
|
20231124,134400,668666455,3265,3265,3265,3265,475
|
|
20231124,134300,667115580,3290,3290,3290,3290,0
|
|
20231124,134200,667115580,3290,3290,3290,3290,0
|
|
20231124,134100,667115580,3290,3290,3290,3290,0
|
|
20231124,134000,667115580,3290,3290,3290,3290,2
|
|
20231124,133900,667109000,3260,3275,3275,3260,591
|
|
20231124,133800,665177865,3295,3295,3295,3295,0
|
|
20231124,133700,665177865,3295,3295,3295,3295,0
|
|
20231124,133600,665177865,3295,3275,3295,3275,679
|
|
20231124,133500,662951475,3275,3275,3275,3275,598
|
|
20231124,133400,660993025,3280,3275,3280,3275,89
|
|
20231124,133300,660701110,3275,3275,3275,3275,14
|
|
20231124,133200,660655260,3275,3275,3275,3275,23
|
|
20231124,133100,660579935,3280,3280,3280,3275,340
|
|
20231124,133000,659464860,3270,3275,3275,3270,291
|
|
20231124,132900,658513210,3275,3275,3275,3275,185
|
|
20231124,132800,657907335,3275,3280,3280,3275,614
|
|
20231124,132700,655895860,3285,3285,3285,3285,348
|
|
20231124,132600,654752680,3285,3285,3285,3285,0
|
|
20231124,132500,654752680,3285,3285,3285,3285,0
|
|
20231124,132400,654752680,3285,3285,3285,3285,1
|
|
20231124,132300,654749395,3285,3280,3285,3280,17
|
|
20231124,132200,654693600,3280,3285,3285,3280,20
|
|
20231124,132100,654627985,3285,3290,3290,3285,258
|
|
20231124,132000,653779210,3295,3295,3295,3295,0
|
|
20231124,131900,653779210,3295,3295,3295,3295,0
|
|
20231124,131800,653779210,3295,3295,3295,3295,0
|
|
20231124,131700,653779210,3295,3295,3295,3295,0
|
|
20231124,131600,653779210,3295,3295,3295,3295,0
|
|
20231124,131500,653779210,3295,3295,3295,3295,0
|
|
20231124,131400,653779210,3295,3295,3295,3295,0
|
|
20231124,131300,653779210,3295,3295,3295,3295,0
|
|
20231124,131200,653779210,3295,3295,3295,3295,0
|
|
20231124,131100,653779210,3295,3295,3295,3295,7
|
|
20231124,131000,653756145,3295,3295,3295,3295,0
|
|
20231124,130900,653756145,3295,3295,3295,3295,1
|
|
20231124,130800,653752850,3290,3290,3290,3290,0
|
|
20231124,130700,653752850,3290,3290,3290,3290,0
|
|
20231124,130600,653752850,3290,3290,3290,3290,9
|
|
20231124,130500,653723240,3295,3295,3295,3295,0
|
|
20231124,130400,653723240,3295,3295,3295,3295,0
|
|
20231124,130300,653723240,3295,3295,3295,3295,0
|
|
20231124,130200,653723240,3295,3295,3295,3295,0
|
|
20231124,130100,653723240,3295,3295,3295,3295,1
|
|
20231124,130000,653719945,3295,3300,3300,3295,239
|
|
20231124,125900,652932435,3300,3300,3300,3300,0
|
|
20231124,125800,652932435,3300,3300,3300,3300,0
|
|
20231124,125700,652932435,3300,3300,3300,3300,0
|
|
20231124,125600,652932435,3300,3300,3300,3300,516
|
|
20231124,125500,651229635,3300,3300,3300,3300,0
|
|
20231124,125400,651229635,3300,3300,3300,3300,0
|
|
20231124,125300,651229635,3300,3300,3300,3300,1
|
|
20231124,125200,651226335,3310,3310,3310,3310,0
|
|
20231124,125100,651226335,3310,3310,3310,3310,0
|
|
20231124,125000,651226335,3310,3310,3310,3310,0
|
|
20231124,124900,651226335,3310,3310,3310,3310,0
|
|
20231124,124800,651226335,3310,3310,3310,3310,0
|
|
20231124,124700,651226335,3310,3310,3310,3310,0
|
|
20231124,124600,651226335,3310,3310,3310,3310,0
|
|
20231124,124500,651226335,3310,3310,3310,3310,0
|
|
20231124,124400,651226335,3310,3310,3310,3310,0
|
|
20231124,124300,651226335,3310,3310,3310,3310,0
|
|
20231124,124200,651226335,3310,3310,3310,3310,0
|
|
20231124,124100,651226335,3310,3310,3310,3310,0
|
|
20231124,124000,651226335,3310,3310,3310,3310,96
|
|
20231124,123900,650908575,3310,3310,3310,3310,24
|
|
20231124,123800,650829135,3310,3310,3310,3310,101
|
|
20231124,123700,650494825,3285,3285,3285,3285,127
|
|
20231124,123600,650077630,3305,3305,3305,3305,3152
|
|
20231124,123500,639660270,3300,3300,3300,3300,322
|
|
20231124,123400,638597670,3295,3295,3295,3295,0
|
|
20231124,123300,638597670,3295,3295,3295,3295,11
|
|
20231124,123200,638561425,3300,3295,3300,3295,473
|
|
20231124,123100,637001245,3295,3295,3295,3295,11
|
|
20231124,123000,636965000,3285,3285,3285,3285,0
|
|
20231124,122900,636965000,3285,3285,3285,3285,200
|
|
20231124,122800,636308000,3285,3285,3285,3285,0
|
|
20231124,122700,636308000,3285,3285,3285,3285,0
|
|
20231124,122600,636308000,3285,3285,3285,3285,0
|
|
20231124,122500,636308000,3285,3285,3285,3285,196
|
|
20231124,122400,635664140,3295,3295,3295,3295,0
|
|
20231124,122300,635664140,3295,3295,3295,3295,0
|
|
20231124,122200,635664140,3295,3295,3295,3295,1355
|
|
20231124,122100,631199415,3300,3300,3300,3300,2
|
|
20231124,122000,631192815,3295,3295,3295,3295,3
|
|
20231124,121900,631182930,3295,3295,3295,3295,0
|
|
20231124,121800,631182930,3295,3295,3295,3295,0
|
|
20231124,121700,631182930,3295,3300,3300,3295,5
|
|
20231124,121600,631166435,3295,3295,3295,3295,100
|
|
20231124,121500,630836935,3295,3295,3295,3295,957
|
|
20231124,121400,627683620,3295,3295,3295,3295,454
|
|
20231124,121300,626187690,3290,3290,3290,3290,22
|
|
20231124,121200,626115310,3290,3290,3290,3290,52
|
|
20231124,121100,625944230,3285,3290,3290,3285,122
|
|
20231124,121000,625543450,3285,3285,3285,3285,1140
|
|
20231124,120900,621798550,3280,3280,3280,3280,0
|
|
20231124,120800,621798550,3280,3280,3280,3280,21
|
|
20231124,120700,621729670,3280,3280,3280,3280,0
|
|
20231124,120600,621729670,3280,3280,3280,3280,56
|
|
20231124,120500,621545990,3280,3280,3280,3280,0
|
|
20231124,120400,621545990,3280,3280,3280,3280,0
|
|
20231124,120300,621545990,3280,3280,3280,3280,0
|
|
20231124,120200,621545990,3280,3280,3280,3280,500
|
|
20231124,120100,619905990,3290,3290,3290,3290,23
|
|
20231124,120000,619830320,3285,3285,3285,3285,0
|
|
20231124,115900,619830320,3285,3280,3290,3280,406
|
|
20231124,115800,618497105,3275,3275,3275,3275,0
|
|
20231124,115700,618497105,3275,3275,3275,3275,0
|
|
20231124,115600,618497105,3275,3275,3275,3275,0
|
|
20231124,115500,618497105,3275,3275,3275,3275,0
|
|
20231124,115400,618497105,3275,3275,3275,3275,3
|
|
20231124,115300,618487280,3285,3285,3285,3285,2
|
|
20231124,115200,618480710,3260,3285,3285,3260,3058
|
|
20231124,115100,608483665,3285,3285,3285,3285,10
|
|
20231124,115000,608450815,3285,3265,3285,3265,502
|
|
20231124,114900,606811745,3285,3270,3285,3270,5092
|
|
20231124,114800,590160875,3290,3275,3290,3270,4880
|
|
20231124,114700,574190345,3290,3290,3290,3290,6
|
|
20231124,114600,574170605,3270,3290,3295,3270,9171
|
|
20231124,114500,544123950,3270,3275,3275,3270,7700
|
|
20231124,114400,518933450,3280,3290,3290,3280,9000
|
|
20231124,114300,489357950,3295,3295,3295,3295,1500
|
|
20231124,114200,484415450,3305,3305,3305,3305,0
|
|
20231124,114100,484415450,3305,3305,3305,3305,0
|
|
20231124,114000,484415450,3305,3305,3305,3305,0
|
|
20231124,113900,484415450,3305,3295,3305,3295,104
|
|
20231124,113800,484072730,3305,3305,3305,3305,0
|
|
20231124,113700,484072730,3305,3305,3305,3305,0
|
|
20231124,113600,484072730,3305,3305,3305,3305,1
|
|
20231124,113500,484069425,3305,3305,3305,3305,2
|
|
20231124,113400,484062815,3300,3300,3300,3300,60
|
|
20231124,113300,483864815,3300,3300,3300,3300,0
|
|
20231124,113200,483864815,3300,3300,3300,3300,100
|
|
20231124,113100,483534815,3305,3305,3305,3305,10
|
|
20231124,113000,483501765,3305,3305,3305,3305,0
|
|
20231124,112900,483501765,3305,3305,3305,3305,0
|
|
20231124,112800,483501765,3305,3305,3305,3305,2328
|
|
20231124,112700,475807725,3305,3305,3305,3305,0
|
|
20231124,112600,475807725,3305,3305,3305,3305,0
|
|
20231124,112500,475807725,3305,3305,3305,3305,0
|
|
20231124,112400,475807725,3305,3305,3305,3305,0
|
|
20231124,112300,475807725,3305,3305,3305,3305,17
|
|
20231124,112200,475751540,3300,3305,3305,3300,2734
|
|
20231124,112100,466716430,3305,3310,3310,3305,11098
|
|
20231124,112000,430034895,3320,3320,3320,3320,930
|
|
20231124,111900,426947295,3320,3320,3320,3320,2
|
|
20231124,111800,426940655,3310,3310,3310,3310,1500
|
|
20231124,111700,421975655,3310,3310,3310,3310,575
|
|
20231124,111600,420072405,3310,3310,3310,3310,202
|
|
20231124,111500,419403785,3325,3325,3325,3325,0
|
|
20231124,111400,419403785,3325,3310,3325,3310,3
|
|
20231124,111300,419393825,3325,3310,3325,3310,550
|
|
20231124,111200,417565880,3325,3325,3325,3325,2
|
|
20231124,111100,417559230,3315,3320,3325,3315,1294
|
|
20231124,111000,413269405,3315,3315,3315,3315,7
|
|
20231124,110900,413246200,3315,3315,3315,3315,130
|
|
20231124,110800,412815250,3330,3330,3330,3330,2
|
|
20231124,110700,412808590,3315,3315,3315,3310,218
|
|
20231124,110600,412086920,3315,3325,3325,3315,200
|
|
20231124,110500,411423230,3330,3330,3330,3330,262
|
|
20231124,110400,410550770,3330,3330,3330,3330,205
|
|
20231124,110300,409868120,3330,3330,3330,3330,0
|
|
20231124,110200,409868120,3330,3330,3330,3330,70
|
|
20231124,110100,409635020,3330,3330,3330,3330,15
|
|
20231124,110000,409585070,3325,3325,3325,3325,650
|
|
20231124,105900,407423820,3325,3325,3325,3325,0
|
|
20231124,105800,407423820,3325,3325,3325,3325,16
|
|
20231124,105700,407370620,3325,3325,3325,3325,0
|
|
20231124,105600,407370620,3325,3325,3325,3325,0
|
|
20231124,105500,407370620,3325,3325,3325,3325,50
|
|
20231124,105400,407204370,3330,3330,3330,3330,4
|
|
20231124,105300,407191050,3330,3330,3330,3330,70
|
|
20231124,105200,406957950,3330,3330,3330,3330,2578
|
|
20231124,105100,398373210,3330,3330,3330,3330,0
|
|
20231124,105000,398373210,3330,3320,3330,3320,383
|
|
20231124,104900,397101620,3320,3320,3320,3320,0
|
|
20231124,104800,397101620,3320,3320,3320,3320,200
|
|
20231124,104700,396437620,3320,3320,3320,3320,0
|
|
20231124,104600,396437620,3320,3320,3320,3320,0
|
|
20231124,104500,396437620,3320,3320,3320,3320,4
|
|
20231124,104400,396424340,3330,3330,3330,3330,0
|
|
20231124,104300,396424340,3330,3330,3330,3330,1484
|
|
20231124,104200,391482620,3335,3335,3335,3335,0
|
|
20231124,104100,391482620,3335,3335,3335,3335,1
|
|
20231124,104000,391479285,3335,3330,3335,3330,285
|
|
20231124,103900,390528885,3335,3320,3335,3320,203
|
|
20231124,103800,389854900,3320,3320,3320,3320,1
|
|
20231124,103700,389851580,3335,3335,3335,3335,0
|
|
20231124,103600,389851580,3335,3330,3335,3330,3855
|
|
20231124,103500,377010620,3325,3325,3325,3325,1400
|
|
20231124,103400,372355620,3320,3320,3320,3320,500
|
|
20231124,103300,370695620,3320,3320,3320,3320,0
|
|
20231124,103200,370695620,3320,3320,3320,3320,421
|
|
20231124,103100,369297900,3320,3320,3320,3320,93
|
|
20231124,103000,368989140,3320,3320,3320,3320,3
|
|
20231124,102900,368979180,3320,3320,3320,3320,0
|
|
20231124,102800,368979180,3320,3320,3330,3320,1376
|
|
20231124,102700,364406400,3330,3330,3330,3330,29
|
|
20231124,102600,364309830,3335,3325,3335,3325,2987
|
|
20231124,102500,354370870,3320,3315,3320,3315,4934
|
|
20231124,102400,337992445,3315,3315,3315,3305,1748
|
|
20231124,102300,332198125,3315,3315,3315,3315,500
|
|
20231124,102200,330540625,3315,3315,3315,3315,2
|
|
20231124,102100,330533995,3320,3320,3320,3320,0
|
|
20231124,102000,330533995,3320,3320,3320,3320,10
|
|
20231124,101900,330500795,3320,3320,3320,3320,0
|
|
20231124,101800,330500795,3320,3305,3320,3305,5333
|
|
20231124,101700,312803790,3310,3310,3310,3310,3300
|
|
20231124,101600,301880790,3305,3305,3305,3305,1
|
|
20231124,101500,301877485,3310,3295,3310,3295,18
|
|
20231124,101400,301818060,3315,3310,3315,3310,8400
|
|
20231124,101300,273982510,3310,3305,3310,3305,5109
|
|
20231124,101200,257084380,3305,3290,3305,3290,4234
|
|
20231124,101100,243096165,3305,3305,3305,3305,1
|
|
20231124,101000,243092860,3305,3305,3305,3305,0
|
|
20231124,100900,243092860,3305,3305,3305,3305,0
|
|
20231124,100800,243092860,3305,3300,3305,3300,1076
|
|
20231124,100700,239542055,3300,3300,3300,3300,0
|
|
20231124,100600,239542055,3300,3300,3300,3300,0
|
|
20231124,100500,239542055,3300,3285,3300,3285,5
|
|
20231124,100400,239525615,3290,3290,3290,3290,0
|
|
20231124,100300,239525615,3290,3290,3290,3290,580
|
|
20231124,100200,237617415,3295,3295,3295,3295,60
|
|
20231124,100100,237419715,3300,3300,3300,3300,232
|
|
20231124,100000,236654115,3305,3305,3305,3305,312
|
|
20231124,095900,235622955,3310,3315,3315,3310,1124
|
|
20231124,095800,231900300,3315,3310,3315,3310,411
|
|
20231124,095700,230538420,3310,3310,3310,3310,900
|
|
20231124,095600,227559420,3310,3310,3310,3305,676
|
|
20231124,095500,225322225,3310,3305,3310,3305,1231
|
|
20231124,095400,221247665,3305,3310,3310,3305,1103
|
|
20231124,095300,217596785,3310,3310,3310,3310,546
|
|
20231124,095200,215789525,3310,3315,3315,3310,825
|
|
20231124,095100,213057495,3315,3305,3315,3305,1235
|
|
20231124,095000,208969645,3310,3310,3310,3310,757
|
|
20231124,094900,206463975,3310,3305,3310,3305,1004
|
|
20231124,094800,203144235,3310,3315,3315,3310,2015
|
|
20231124,094700,196471870,3315,3310,3315,3310,1888
|
|
20231124,094600,190218555,3305,3300,3305,3300,6500
|
|
20231124,094500,168743525,3295,3295,3295,3295,4
|
|
20231124,094400,168730345,3295,3300,3300,3295,897
|
|
20231124,094300,165771245,3300,3305,3305,3300,1594
|
|
20231124,094200,160507535,3305,3305,3305,3300,1712
|
|
20231124,094100,154854375,3300,3305,3305,3300,286
|
|
20231124,094000,153909160,3305,3300,3305,3300,1220
|
|
20231124,093900,149879480,3305,3300,3305,3300,980
|
|
20231124,093800,146643080,3300,3295,3300,3295,5813
|
|
20231124,093700,127467875,3290,3290,3290,3290,650
|
|
20231124,093600,125329375,3270,3290,3295,3270,2965
|
|
20231124,093500,115573295,3285,3285,3285,3280,824
|
|
20231124,093400,112866955,3280,3280,3280,3280,900
|
|
20231124,093300,109914955,3280,3280,3280,3280,429
|
|
20231124,093200,108507835,3285,3275,3285,3275,3094
|
|
20231124,093100,98360615,3275,3270,3275,3265,2387
|
|
20231124,093000,90550330,3270,3270,3270,3270,1154
|
|
20231124,092900,86776750,3265,3265,3265,3265,727
|
|
20231124,092800,84403095,3255,3255,3255,3255,0
|
|
20231124,092700,84403095,3255,3255,3255,3255,348
|
|
20231124,092600,83270355,3245,3255,3255,3245,1463
|
|
20231124,092500,78519365,3255,3255,3255,3255,269
|
|
20231124,092400,77643770,3265,3265,3265,3265,0
|
|
20231124,092300,77643770,3265,3265,3265,3265,0
|
|
20231124,092200,77643770,3265,3265,3265,3265,0
|
|
20231124,092100,77643770,3265,3265,3265,3265,3
|
|
20231124,092000,77633975,3260,3260,3260,3260,10
|
|
20231124,091900,77601375,3265,3270,3270,3265,382
|
|
20231124,091800,76353655,3270,3265,3270,3265,973
|
|
20231124,091700,73172050,3265,3265,3265,3265,51
|
|
20231124,091600,73005535,3265,3270,3270,3265,3681
|
|
20231124,091500,60985315,3270,3270,3270,3270,3
|
|
20231124,091400,60975505,3275,3260,3275,3260,1965
|
|
20231124,091300,54556320,3250,3250,3250,3250,0
|
|
20231124,091200,54556320,3250,3250,3250,3250,0
|
|
20231124,091100,54556320,3250,3250,3250,3250,0
|
|
20231124,091000,54556320,3250,3255,3255,3250,558
|
|
20231124,090900,52740035,3265,3260,3265,3260,150
|
|
20231124,090800,52250705,3260,3260,3260,3260,500
|
|
20231124,090700,50620705,3260,3260,3260,3260,60
|
|
20231124,090600,50425105,3260,3240,3260,3240,2274
|
|
20231124,090500,43045835,3235,3230,3235,3230,531
|
|
20231124,090400,41328550,3235,3235,3235,3235,0
|
|
20231124,090300,41328550,3235,3220,3235,3205,1354
|
|
20231124,090200,36963590,3225,3235,3245,3185,10253
|
|
20231124,090100,4116740,3250,3250,3250,3250,22
|
|
20231124,090000,4045240,3255,3240,3255,3240,719
|