699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,203600,858256850,3255,3255,3255,3255,4459
|
|
20231123,203500,858256850,3255,3255,3255,3255,0
|
|
20231123,203400,858256850,3255,3255,3255,3255,0
|
|
20231123,203300,858256850,3255,3255,3255,3255,0
|
|
20231123,203200,858256850,3255,3255,3255,3255,0
|
|
20231123,203100,858256850,3255,3255,3255,3255,0
|
|
20231123,203000,858256850,3255,3255,3255,3255,0
|
|
20231123,202900,858256850,3255,3255,3255,3255,0
|
|
20231123,202800,858256850,3255,3255,3255,3255,0
|
|
20231123,202700,858256850,3255,3255,3255,3255,0
|
|
20231123,202600,858256850,3255,3255,3255,3255,0
|
|
20231123,202500,858256850,3255,3255,3255,3255,0
|
|
20231123,202400,858256850,3255,3255,3255,3255,0
|
|
20231123,202300,858256850,3255,3255,3255,3255,0
|
|
20231123,202200,858256850,3255,3255,3255,3255,0
|
|
20231123,202100,858256850,3255,3255,3255,3255,0
|
|
20231123,202000,858256850,3255,3255,3255,3255,0
|
|
20231123,201900,858256850,3255,3255,3255,3255,0
|
|
20231123,201800,858256850,3255,3255,3255,3255,0
|
|
20231123,201700,858256850,3255,3255,3255,3255,0
|
|
20231123,201600,858256850,3255,3255,3255,3255,0
|
|
20231123,201500,858256850,3255,3255,3255,3255,0
|
|
20231123,201400,858256850,3255,3255,3255,3255,0
|
|
20231123,201300,858256850,3255,3255,3255,3255,0
|
|
20231123,201200,858256850,3255,3255,3255,3255,0
|
|
20231123,201100,858256850,3255,3255,3255,3255,0
|
|
20231123,201000,858256850,3255,3255,3255,3255,0
|
|
20231123,200900,858256850,3255,3255,3255,3255,0
|
|
20231123,200800,858256850,3255,3255,3255,3255,0
|
|
20231123,200700,858256850,3255,3255,3255,3255,0
|
|
20231123,200600,858256850,3255,3255,3255,3255,4459
|
|
20231123,200500,858256850,3255,3255,3255,3255,0
|
|
20231123,200400,858256850,3255,3255,3255,3255,0
|
|
20231123,200300,858256850,3255,3255,3255,3255,0
|
|
20231123,200200,858256850,3255,3255,3255,3255,0
|
|
20231123,200100,858256850,3255,3255,3255,3255,0
|
|
20231123,200000,858256850,3255,3255,3255,3255,0
|
|
20231123,195900,858256850,3255,3255,3255,3255,0
|
|
20231123,195800,858256850,3255,3255,3255,3255,0
|
|
20231123,195700,858256850,3255,3255,3255,3255,0
|
|
20231123,195600,858256850,3255,3255,3255,3255,0
|
|
20231123,195500,858256850,3255,3255,3255,3255,0
|
|
20231123,195400,858256850,3255,3255,3255,3255,0
|
|
20231123,195300,858256850,3255,3255,3255,3255,0
|
|
20231123,195200,858256850,3255,3255,3255,3255,0
|
|
20231123,195100,858256850,3255,3255,3255,3255,0
|
|
20231123,195000,858256850,3255,3255,3255,3255,0
|
|
20231123,194900,858256850,3255,3255,3255,3255,0
|
|
20231123,194800,858256850,3255,3255,3255,3255,0
|
|
20231123,194700,858256850,3255,3255,3255,3255,0
|
|
20231123,194600,858256850,3255,3255,3255,3255,0
|
|
20231123,194500,858256850,3255,3255,3255,3255,0
|
|
20231123,194400,858256850,3255,3255,3255,3255,0
|
|
20231123,194300,858256850,3255,3255,3255,3255,0
|
|
20231123,194200,858256850,3255,3255,3255,3255,0
|
|
20231123,194100,858256850,3255,3255,3255,3255,0
|
|
20231123,194000,858256850,3255,3255,3255,3255,0
|
|
20231123,193900,858256850,3255,3255,3255,3255,0
|
|
20231123,193800,858256850,3255,3255,3255,3255,0
|
|
20231123,193700,858256850,3255,3255,3255,3255,0
|
|
20231123,193600,858256850,3255,3255,3255,3255,4459
|
|
20231123,193500,858256850,3255,3255,3255,3255,0
|
|
20231123,193400,858256850,3255,3255,3255,3255,0
|
|
20231123,193300,858256850,3255,3255,3255,3255,0
|
|
20231123,193200,858256850,3255,3255,3255,3255,0
|
|
20231123,193100,858256850,3255,3255,3255,3255,0
|
|
20231123,193000,858256850,3255,3255,3255,3255,0
|
|
20231123,192900,858256850,3255,3255,3255,3255,0
|
|
20231123,192800,858256850,3255,3255,3255,3255,0
|
|
20231123,192700,858256850,3255,3255,3255,3255,0
|
|
20231123,192600,858256850,3255,3255,3255,3255,0
|
|
20231123,192500,858256850,3255,3255,3255,3255,0
|
|
20231123,192400,858256850,3255,3255,3255,3255,0
|
|
20231123,192300,858256850,3255,3255,3255,3255,0
|
|
20231123,192200,858256850,3255,3255,3255,3255,0
|
|
20231123,192100,858256850,3255,3255,3255,3255,0
|
|
20231123,192000,858256850,3255,3255,3255,3255,0
|
|
20231123,191900,858256850,3255,3255,3255,3255,0
|
|
20231123,191800,858256850,3255,3255,3255,3255,0
|
|
20231123,191700,858256850,3255,3255,3255,3255,0
|
|
20231123,191600,858256850,3255,3255,3255,3255,0
|
|
20231123,191500,858256850,3255,3255,3255,3255,0
|
|
20231123,191400,858256850,3255,3255,3255,3255,0
|
|
20231123,191300,858256850,3255,3255,3255,3255,0
|
|
20231123,191200,858256850,3255,3255,3255,3255,0
|
|
20231123,191100,858256850,3255,3255,3255,3255,0
|
|
20231123,191000,858256850,3255,3255,3255,3255,0
|
|
20231123,190900,858256850,3255,3255,3255,3255,0
|
|
20231123,190800,858256850,3255,3255,3255,3255,0
|
|
20231123,190700,858256850,3255,3255,3255,3255,0
|
|
20231123,190600,858256850,3255,3255,3255,3255,4459
|
|
20231123,190500,858256850,3255,3255,3255,3255,0
|
|
20231123,190400,858256850,3255,3255,3255,3255,0
|
|
20231123,190300,858256850,3255,3255,3255,3255,0
|
|
20231123,190200,858256850,3255,3255,3255,3255,0
|
|
20231123,190100,858256850,3255,3255,3255,3255,0
|
|
20231123,190000,858256850,3255,3255,3255,3255,0
|
|
20231123,185900,858256850,3255,3255,3255,3255,0
|
|
20231123,185800,858256850,3255,3255,3255,3255,0
|
|
20231123,185700,858256850,3255,3255,3255,3255,0
|
|
20231123,185600,858256850,3255,3255,3255,3255,0
|
|
20231123,185500,858256850,3255,3255,3255,3255,0
|
|
20231123,185400,858256850,3255,3255,3255,3255,0
|
|
20231123,185300,858256850,3255,3255,3255,3255,0
|
|
20231123,185200,858256850,3255,3255,3255,3255,0
|
|
20231123,185100,858256850,3255,3255,3255,3255,0
|
|
20231123,185000,858256850,3255,3255,3255,3255,0
|
|
20231123,184900,858256850,3255,3255,3255,3255,0
|
|
20231123,184800,858256850,3255,3255,3255,3255,0
|
|
20231123,184700,858256850,3255,3255,3255,3255,0
|
|
20231123,184600,858256850,3255,3255,3255,3255,0
|
|
20231123,184500,858256850,3255,3255,3255,3255,0
|
|
20231123,184400,858256850,3255,3255,3255,3255,0
|
|
20231123,184300,858256850,3255,3255,3255,3255,0
|
|
20231123,184200,858256850,3255,3255,3255,3255,0
|
|
20231123,184100,858256850,3255,3255,3255,3255,0
|
|
20231123,184000,858256850,3255,3255,3255,3255,0
|
|
20231123,183900,858256850,3255,3255,3255,3255,0
|
|
20231123,183800,858256850,3255,3255,3255,3255,0
|
|
20231123,183700,858256850,3255,3255,3255,3255,0
|
|
20231123,183600,858256850,3255,3255,3255,3255,4459
|
|
20231123,183500,858256850,3255,3255,3255,3255,0
|
|
20231123,183400,858256850,3255,3255,3255,3255,0
|
|
20231123,183300,858256850,3255,3255,3255,3255,0
|
|
20231123,183200,858256850,3255,3255,3255,3255,0
|
|
20231123,183100,858256850,3255,3255,3255,3255,0
|
|
20231123,183000,858256850,3255,3255,3255,3255,0
|
|
20231123,182900,858256850,3255,3255,3255,3255,0
|
|
20231123,182800,858256850,3255,3255,3255,3255,0
|
|
20231123,182700,858256850,3255,3255,3255,3255,0
|
|
20231123,182600,858256850,3255,3255,3255,3255,0
|
|
20231123,182500,858256850,3255,3255,3255,3255,0
|
|
20231123,182400,858256850,3255,3255,3255,3255,0
|
|
20231123,182300,858256850,3255,3255,3255,3255,0
|
|
20231123,182200,858256850,3255,3255,3255,3255,0
|
|
20231123,182100,858256850,3255,3255,3255,3255,0
|
|
20231123,182000,858256850,3255,3255,3255,3255,0
|
|
20231123,181900,858256850,3255,3255,3255,3255,0
|
|
20231123,181800,858256850,3255,3255,3255,3255,0
|
|
20231123,181700,858256850,3255,3255,3255,3255,0
|
|
20231123,181600,858256850,3255,3255,3255,3255,0
|
|
20231123,181500,858256850,3255,3255,3255,3255,0
|
|
20231123,181400,858256850,3255,3255,3255,3255,0
|
|
20231123,181300,858256850,3255,3255,3255,3255,0
|
|
20231123,181200,858256850,3255,3255,3255,3255,0
|
|
20231123,181100,858256850,3255,3255,3255,3255,0
|
|
20231123,181000,858256850,3255,3255,3255,3255,0
|
|
20231123,180900,858256850,3255,3255,3255,3255,0
|
|
20231123,180800,858256850,3255,3255,3255,3255,0
|
|
20231123,180700,858256850,3255,3255,3255,3255,0
|
|
20231123,180600,858256850,3255,3255,3255,3255,4459
|
|
20231123,180500,858256850,3255,3255,3255,3255,0
|
|
20231123,180400,858256850,3255,3255,3255,3255,0
|
|
20231123,180300,858256850,3255,3255,3255,3255,0
|
|
20231123,180200,858256850,3255,3255,3255,3255,0
|
|
20231123,180100,858256850,3255,3255,3255,3255,0
|
|
20231123,180000,858256850,3255,3255,3255,3255,0
|
|
20231123,175900,858256850,3255,3255,3255,3255,0
|
|
20231123,175800,858256850,3255,3255,3255,3255,0
|
|
20231123,175700,858256850,3255,3255,3255,3255,0
|
|
20231123,175600,858256850,3255,3255,3255,3255,0
|
|
20231123,175500,858256850,3255,3255,3255,3255,0
|
|
20231123,175400,858256850,3255,3255,3255,3255,0
|
|
20231123,175300,858256850,3255,3255,3255,3255,0
|
|
20231123,175200,858256850,3255,3255,3255,3255,0
|
|
20231123,175100,858256850,3255,3255,3255,3255,0
|
|
20231123,175000,858256850,3255,3255,3255,3255,0
|
|
20231123,174900,858256850,3255,3255,3255,3255,0
|
|
20231123,174800,858256850,3255,3255,3255,3255,0
|
|
20231123,174700,858256850,3255,3255,3255,3255,0
|
|
20231123,174600,858256850,3255,3255,3255,3255,0
|
|
20231123,174500,858256850,3255,3255,3255,3255,0
|
|
20231123,174400,858256850,3255,3255,3255,3255,0
|
|
20231123,174300,858256850,3255,3255,3255,3255,0
|
|
20231123,174200,858256850,3255,3255,3255,3255,0
|
|
20231123,174100,858256850,3255,3255,3255,3255,0
|
|
20231123,174000,858256850,3255,3255,3255,3255,0
|
|
20231123,173900,858256850,3255,3255,3255,3255,0
|
|
20231123,173800,858256850,3255,3255,3255,3255,0
|
|
20231123,173700,858256850,3255,3255,3255,3255,0
|
|
20231123,173600,858256850,3255,3255,3255,3255,4459
|
|
20231123,173500,858256850,3255,3255,3255,3255,0
|
|
20231123,173400,858256850,3255,3255,3255,3255,0
|
|
20231123,173300,858256850,3255,3255,3255,3255,0
|
|
20231123,173200,858256850,3255,3255,3255,3255,0
|
|
20231123,173100,858256850,3255,3255,3255,3255,0
|
|
20231123,173000,858256850,3255,3255,3255,3255,0
|
|
20231123,172900,858256850,3255,3255,3255,3255,0
|
|
20231123,172800,858256850,3255,3255,3255,3255,0
|
|
20231123,172700,858256850,3255,3255,3255,3255,0
|
|
20231123,172600,858256850,3255,3255,3255,3255,0
|
|
20231123,172500,858256850,3255,3255,3255,3255,0
|
|
20231123,172400,858256850,3255,3255,3255,3255,0
|
|
20231123,172300,858256850,3255,3255,3255,3255,0
|
|
20231123,172200,858256850,3255,3255,3255,3255,0
|
|
20231123,172100,858256850,3255,3255,3255,3255,0
|
|
20231123,172000,858256850,3255,3255,3255,3255,0
|
|
20231123,171900,858256850,3255,3255,3255,3255,0
|
|
20231123,171800,858256850,3255,3255,3255,3255,0
|
|
20231123,171700,858256850,3255,3255,3255,3255,0
|
|
20231123,171600,858256850,3255,3255,3255,3255,0
|
|
20231123,171500,858256850,3255,3255,3255,3255,0
|
|
20231123,171400,858256850,3255,3255,3255,3255,0
|
|
20231123,171300,858256850,3255,3255,3255,3255,0
|
|
20231123,171200,858256850,3255,3255,3255,3255,0
|
|
20231123,171100,858256850,3255,3255,3255,3255,0
|
|
20231123,171000,858256850,3255,3255,3255,3255,0
|
|
20231123,170900,858256850,3255,3255,3255,3255,0
|
|
20231123,170800,858256850,3255,3255,3255,3255,0
|
|
20231123,170700,858256850,3255,3255,3255,3255,0
|
|
20231123,170600,858256850,3255,3255,3255,3255,4459
|
|
20231123,170500,858256850,3255,3255,3255,3255,0
|
|
20231123,170400,858256850,3255,3255,3255,3255,0
|
|
20231123,170300,858256850,3255,3255,3255,3255,0
|
|
20231123,170200,858256850,3255,3255,3255,3255,0
|
|
20231123,170100,858256850,3255,3255,3255,3255,0
|
|
20231123,170000,858256850,3255,3255,3255,3255,0
|
|
20231123,165900,858256850,3255,3255,3255,3255,0
|
|
20231123,165800,858256850,3255,3255,3255,3255,0
|
|
20231123,165700,858256850,3255,3255,3255,3255,0
|
|
20231123,165600,858256850,3255,3255,3255,3255,0
|
|
20231123,165500,858256850,3255,3255,3255,3255,0
|
|
20231123,165400,858256850,3255,3255,3255,3255,0
|
|
20231123,165300,858256850,3255,3255,3255,3255,0
|
|
20231123,165200,858256850,3255,3255,3255,3255,0
|
|
20231123,165100,858256850,3255,3255,3255,3255,0
|
|
20231123,165000,858256850,3255,3255,3255,3255,0
|
|
20231123,164900,858256850,3255,3255,3255,3255,0
|
|
20231123,164800,858256850,3255,3255,3255,3255,0
|
|
20231123,164700,858256850,3255,3255,3255,3255,0
|
|
20231123,164600,858256850,3255,3255,3255,3255,0
|
|
20231123,164500,858256850,3255,3255,3255,3255,0
|
|
20231123,164400,858256850,3255,3255,3255,3255,0
|
|
20231123,164300,858256850,3255,3255,3255,3255,0
|
|
20231123,164200,858256850,3255,3255,3255,3255,0
|
|
20231123,164100,858256850,3255,3255,3255,3255,0
|
|
20231123,164000,858256850,3255,3255,3255,3255,0
|
|
20231123,163900,858256850,3255,3255,3255,3255,0
|
|
20231123,163800,858256850,3255,3255,3255,3255,0
|
|
20231123,163700,858256850,3255,3255,3255,3255,0
|
|
20231123,163600,858256850,3255,3255,3255,3255,4459
|
|
20231123,163500,858256850,3255,3255,3255,3255,0
|
|
20231123,163400,858256850,3255,3255,3255,3255,0
|
|
20231123,163300,858256850,3255,3255,3255,3255,0
|
|
20231123,163200,858256850,3255,3255,3255,3255,0
|
|
20231123,163100,858256850,3255,3255,3255,3255,0
|
|
20231123,163000,858256850,3255,3255,3255,3255,0
|
|
20231123,162900,858256850,3255,3255,3255,3255,0
|
|
20231123,162800,858256850,3255,3255,3255,3255,0
|
|
20231123,162700,858256850,3255,3255,3255,3255,0
|
|
20231123,162600,858256850,3255,3255,3255,3255,0
|
|
20231123,162500,858256850,3255,3255,3255,3255,0
|
|
20231123,162400,858256850,3255,3255,3255,3255,0
|
|
20231123,162300,858256850,3255,3255,3255,3255,0
|
|
20231123,162200,858256850,3255,3255,3255,3255,0
|
|
20231123,162100,858256850,3255,3255,3255,3255,0
|
|
20231123,162000,858256850,3255,3255,3255,3255,0
|
|
20231123,161900,858256850,3255,3255,3255,3255,0
|
|
20231123,161800,858256850,3255,3255,3255,3255,0
|
|
20231123,161700,858256850,3255,3255,3255,3255,0
|
|
20231123,161600,858256850,3255,3255,3255,3255,0
|
|
20231123,161500,858256850,3255,3255,3255,3255,0
|
|
20231123,161400,858256850,3255,3255,3255,3255,0
|
|
20231123,161300,858256850,3255,3255,3255,3255,0
|
|
20231123,161200,858256850,3255,3255,3255,3255,0
|
|
20231123,161100,858256850,3255,3255,3255,3255,0
|
|
20231123,161000,858256850,3255,3255,3255,3255,0
|
|
20231123,160900,858256850,3255,3255,3255,3255,0
|
|
20231123,160800,858256850,3255,3255,3255,3255,0
|
|
20231123,160700,858256850,3255,3255,3255,3255,0
|
|
20231123,160600,858256850,3255,3255,3255,3255,4459
|
|
20231123,160500,858256850,3255,3255,3255,3255,0
|
|
20231123,160400,858256850,3255,3255,3255,3255,0
|
|
20231123,160300,858256850,3255,3255,3255,3255,0
|
|
20231123,160200,858256850,3255,3255,3255,3255,0
|
|
20231123,160100,858256850,3255,3255,3255,3255,0
|
|
20231123,160000,858256850,3255,3255,3255,3255,0
|
|
20231123,155900,858256850,3255,3255,3255,3255,0
|
|
20231123,155800,858256850,3255,3255,3255,3255,0
|
|
20231123,155700,858256850,3255,3255,3255,3255,0
|
|
20231123,155600,858256850,3255,3255,3255,3255,0
|
|
20231123,155500,858256850,3255,3255,3255,3255,0
|
|
20231123,155400,858256850,3255,3255,3255,3255,0
|
|
20231123,155300,858256850,3255,3255,3255,3255,0
|
|
20231123,155200,858256850,3255,3255,3255,3255,0
|
|
20231123,155100,858256850,3255,3255,3255,3255,0
|
|
20231123,155000,858256850,3255,3255,3255,3255,0
|
|
20231123,154900,858256850,3255,3255,3255,3255,0
|
|
20231123,154800,858256850,3255,3255,3255,3255,0
|
|
20231123,154700,858256850,3255,3255,3255,3255,0
|
|
20231123,154600,858256850,3255,3255,3255,3255,0
|
|
20231123,154500,858256850,3255,3255,3255,3255,0
|
|
20231123,154400,858256850,3255,3255,3255,3255,0
|
|
20231123,154300,858256850,3255,3255,3255,3255,0
|
|
20231123,154200,858256850,3255,3255,3255,3255,0
|
|
20231123,154100,858256850,3255,3255,3255,3255,0
|
|
20231123,154000,858256850,3255,3255,3255,3255,0
|
|
20231123,153900,858256850,3255,3255,3255,3255,0
|
|
20231123,153800,858256850,3255,3255,3255,3255,0
|
|
20231123,153700,858256850,3255,3255,3255,3255,0
|
|
20231123,153600,858256850,3255,3255,3255,3255,4459
|
|
20231123,153500,858256850,3255,3255,3255,3255,0
|
|
20231123,153400,858256850,3255,3255,3255,3255,0
|
|
20231123,153300,858256850,3255,3255,3255,3255,0
|
|
20231123,153200,858256850,3255,3255,3255,3255,0
|
|
20231123,153100,858256850,3255,3255,3255,3255,0
|
|
20231123,153000,858256850,3255,3255,3255,3255,4459
|
|
20231123,152900,843742805,3250,3250,3250,3250,0
|
|
20231123,152800,843742805,3250,3250,3250,3250,0
|
|
20231123,152700,843742805,3250,3250,3250,3250,0
|
|
20231123,152600,843742805,3250,3250,3250,3250,0
|
|
20231123,152500,843742805,3250,3250,3250,3250,0
|
|
20231123,152400,843742805,3250,3250,3250,3250,0
|
|
20231123,152300,843742805,3250,3250,3250,3250,0
|
|
20231123,152200,843742805,3250,3250,3250,3250,0
|
|
20231123,152100,843742805,3250,3250,3250,3250,0
|
|
20231123,152000,843742805,3250,3250,3250,3250,0
|
|
20231123,151900,843742805,3250,3255,3255,3250,1207
|
|
20231123,151800,839814555,3255,3255,3255,3255,1161
|
|
20231123,151700,836035500,3255,3255,3255,3255,0
|
|
20231123,151600,836035500,3255,3255,3255,3255,1819
|
|
20231123,151500,830114655,3255,3255,3255,3255,102
|
|
20231123,151400,829782645,3255,3255,3255,3255,476
|
|
20231123,151300,828233265,3255,3255,3255,3250,282
|
|
20231123,151200,827315380,3255,3255,3255,3250,337
|
|
20231123,151100,826219655,3255,3250,3255,3250,881
|
|
20231123,151000,823353895,3250,3255,3255,3250,135
|
|
20231123,150900,822915045,3255,3255,3255,3255,760
|
|
20231123,150800,820441245,3255,3250,3255,3250,76
|
|
20231123,150700,820194045,3255,3250,3255,3250,18
|
|
20231123,150600,820135470,3255,3260,3260,3250,275
|
|
20231123,150500,819241550,3260,3255,3260,3255,11
|
|
20231123,150400,819205740,3255,3255,3255,3255,1204
|
|
20231123,150300,815286720,3255,3255,3255,3255,300
|
|
20231123,150200,814310220,3255,3255,3255,3255,1500
|
|
20231123,150100,809427720,3255,3255,3255,3255,1000
|
|
20231123,150000,806172720,3255,3250,3255,3250,661
|
|
20231123,145900,804021345,3255,3250,3255,3250,516
|
|
20231123,145800,802343040,3255,3255,3255,3255,1934
|
|
20231123,145700,796047870,3255,3255,3255,3255,300
|
|
20231123,145600,795071370,3265,3265,3265,3265,282
|
|
20231123,145500,794150640,3265,3260,3265,3260,1599
|
|
20231123,145400,788929910,3260,3265,3265,3260,383
|
|
20231123,145300,787681065,3260,3260,3260,3260,291
|
|
20231123,145200,786732405,3260,3260,3260,3260,100
|
|
20231123,145100,786406405,3260,3260,3260,3260,172
|
|
20231123,145000,785845685,3255,3260,3260,3255,298
|
|
20231123,144900,784874645,3260,3255,3260,3255,581
|
|
20231123,144800,782981580,3255,3255,3255,3255,2001
|
|
20231123,144700,776468325,3250,3250,3250,3250,830
|
|
20231123,144600,773770825,3255,3255,3255,3255,1923
|
|
20231123,144500,767511460,3255,3255,3255,3255,14
|
|
20231123,144400,767465890,3255,3255,3255,3250,273
|
|
20231123,144300,766577585,3255,3255,3255,3255,9
|
|
20231123,144200,766548290,3255,3255,3255,3255,306
|
|
20231123,144100,765552260,3250,3255,3255,3250,839
|
|
20231123,144000,762821365,3260,3255,3260,3255,74
|
|
20231123,143900,762580430,3255,3255,3255,3255,2606
|
|
20231123,143800,754097900,3255,3255,3255,3255,472
|
|
20231123,143700,752561540,3260,3255,3260,3255,247
|
|
20231123,143600,751756555,3265,3255,3265,3255,166
|
|
20231123,143500,751215225,3265,3255,3265,3255,259
|
|
20231123,143400,750370180,3255,3255,3255,3255,119
|
|
20231123,143300,749982835,3265,3255,3265,3255,368
|
|
20231123,143200,748783945,3265,3255,3265,3250,1569
|
|
20231123,143100,743683175,3250,3250,3260,3250,2502
|
|
20231123,143000,735531675,3260,3250,3260,3250,243
|
|
20231123,142900,734741825,3255,3255,3255,3255,360
|
|
20231123,142800,733570025,3255,3255,3255,3255,810
|
|
20231123,142700,730933475,3255,3255,3255,3255,4819
|
|
20231123,142600,715247630,3255,3255,3255,3255,1816
|
|
20231123,142500,709336550,3260,3260,3260,3260,27
|
|
20231123,142400,709248530,3260,3260,3260,3260,2
|
|
20231123,142300,709242010,3260,3260,3260,3260,105
|
|
20231123,142200,708899710,3260,3260,3260,3260,3
|
|
20231123,142100,708889930,3260,3260,3260,3260,123
|
|
20231123,142000,708488950,3260,3260,3260,3260,63
|
|
20231123,141900,708283570,3260,3265,3270,3260,220
|
|
20231123,141800,707565325,3260,3260,3265,3260,117
|
|
20231123,141700,707183465,3260,3260,3260,3260,8477
|
|
20231123,141600,679548445,3265,3265,3265,3265,110
|
|
20231123,141500,679189295,3265,3265,3265,3265,10
|
|
20231123,141400,679156645,3265,3265,3265,3265,50
|
|
20231123,141300,678993395,3265,3265,3265,3265,200
|
|
20231123,141200,678340395,3265,3265,3265,3265,278
|
|
20231123,141100,677432725,3265,3265,3265,3265,120
|
|
20231123,141000,677040925,3265,3260,3265,3260,60
|
|
20231123,140900,676845275,3265,3265,3265,3265,624
|
|
20231123,140800,674807915,3265,3265,3265,3265,791
|
|
20231123,140700,672225300,3270,3280,3280,3265,2559
|
|
20231123,140600,663870010,3270,3270,3270,3270,7
|
|
20231123,140500,663847120,3280,3280,3280,3280,0
|
|
20231123,140400,663847120,3280,3280,3280,3280,1
|
|
20231123,140300,663843840,3270,3270,3270,3270,0
|
|
20231123,140200,663843840,3270,3270,3270,3270,10
|
|
20231123,140100,663811140,3270,3280,3280,3270,186
|
|
20231123,140000,663201160,3270,3270,3270,3270,22
|
|
20231123,135900,663129220,3270,3270,3270,3270,858
|
|
20231123,135800,660323560,3265,3265,3265,3265,0
|
|
20231123,135700,660323560,3265,3265,3265,3265,1
|
|
20231123,135600,660320295,3270,3265,3270,3265,1017
|
|
20231123,135500,656999705,3270,3270,3270,3270,1
|
|
20231123,135400,656996435,3270,3270,3270,3270,500
|
|
20231123,135300,655361435,3270,3270,3270,3270,376
|
|
20231123,135200,654131915,3270,3270,3270,3270,1080
|
|
20231123,135100,650600315,3270,3270,3270,3270,500
|
|
20231123,135000,648965315,3270,3270,3270,3270,25
|
|
20231123,134900,648883565,3265,3265,3270,3265,1339
|
|
20231123,134800,644511715,3270,3270,3270,3270,3261
|
|
20231123,134700,633848245,3270,3270,3270,3270,0
|
|
20231123,134600,633848245,3270,3270,3270,3270,304
|
|
20231123,134500,632854165,3275,3275,3275,3275,100
|
|
20231123,134400,632526665,3275,3275,3275,3270,114
|
|
20231123,134300,632153380,3275,3275,3275,3275,126
|
|
20231123,134200,631740730,3275,3270,3275,3270,90
|
|
20231123,134100,631446280,3270,3270,3270,3270,1202
|
|
20231123,134000,627515740,3275,3275,3275,3275,6
|
|
20231123,133900,627496090,3275,3275,3275,3275,0
|
|
20231123,133800,627496090,3275,3275,3275,3275,0
|
|
20231123,133700,627496090,3275,3275,3275,3275,31
|
|
20231123,133600,627394565,3270,3270,3270,3270,0
|
|
20231123,133500,627394565,3270,3270,3270,3270,0
|
|
20231123,133400,627394565,3270,3270,3270,3270,1600
|
|
20231123,133300,622162565,3270,3270,3270,3270,1005
|
|
20231123,133200,618876215,3270,3270,3270,3270,303
|
|
20231123,133100,617885405,3270,3270,3270,3270,1
|
|
20231123,133000,617882135,3270,3270,3270,3270,0
|
|
20231123,132900,617882135,3270,3270,3270,3270,63
|
|
20231123,132800,617676125,3270,3270,3270,3270,0
|
|
20231123,132700,617676125,3270,3270,3270,3270,52
|
|
20231123,132600,617506085,3265,3265,3265,3265,493
|
|
20231123,132500,615896440,3265,3265,3265,3265,1
|
|
20231123,132400,615893175,3265,3265,3265,3265,0
|
|
20231123,132300,615893175,3265,3265,3265,3265,1066
|
|
20231123,132200,612412685,3270,3265,3270,3265,75
|
|
20231123,132100,612167685,3265,3270,3270,3265,120
|
|
20231123,132000,611775785,3265,3265,3265,3265,1
|
|
20231123,131900,611772520,3270,3270,3270,3270,0
|
|
20231123,131800,611772520,3270,3270,3270,3265,800
|
|
20231123,131700,609159020,3270,3270,3270,3270,5830
|
|
20231123,131600,590094920,3275,3275,3275,3275,0
|
|
20231123,131500,590094920,3275,3275,3275,3275,10
|
|
20231123,131400,590062170,3280,3280,3280,3280,250
|
|
20231123,131300,589242170,3280,3275,3280,3275,205
|
|
20231123,131200,588570070,3270,3270,3270,3270,0
|
|
20231123,131100,588570070,3270,3270,3270,3270,100
|
|
20231123,131000,588243070,3270,3270,3270,3270,0
|
|
20231123,130900,588243070,3270,3270,3270,3270,31
|
|
20231123,130800,588141700,3270,3270,3280,3270,881
|
|
20231123,130700,585260530,3270,3270,3270,3270,0
|
|
20231123,130600,585260530,3270,3270,3270,3270,81
|
|
20231123,130500,584995660,3270,3270,3270,3270,100
|
|
20231123,130400,584668660,3275,3275,3275,3275,10
|
|
20231123,130300,584635910,3270,3270,3270,3270,100
|
|
20231123,130200,584308910,3275,3270,3275,3270,50
|
|
20231123,130100,584145170,3275,3275,3275,3275,1
|
|
20231123,130000,584141895,3275,3275,3275,3275,0
|
|
20231123,125900,584141895,3275,3275,3275,3275,1200
|
|
20231123,125800,580211895,3275,3275,3275,3275,31
|
|
20231123,125700,580110370,3275,3275,3275,3275,62
|
|
20231123,125600,579907320,3275,3275,3275,3275,152
|
|
20231123,125500,579409520,3275,3275,3280,3275,3353
|
|
20231123,125400,568426945,3275,3275,3275,3275,375
|
|
20231123,125300,567198820,3275,3275,3275,3275,485
|
|
20231123,125200,565610445,3275,3275,3275,3275,35
|
|
20231123,125100,565495820,3270,3270,3270,3270,0
|
|
20231123,125000,565495820,3270,3270,3270,3270,0
|
|
20231123,124900,565495820,3270,3275,3275,3270,250
|
|
20231123,124800,564677820,3275,3275,3275,3270,507
|
|
20231123,124700,563019400,3270,3275,3275,3270,1652
|
|
20231123,124600,557616135,3275,3275,3280,3275,491
|
|
20231123,124500,556008105,3275,3275,3275,3275,2763
|
|
20231123,124400,546959280,3275,3275,3275,3275,532
|
|
20231123,124300,545216980,3275,3280,3280,3275,3103
|
|
20231123,124200,535054150,3280,3275,3280,3275,1278
|
|
20231123,124100,530867870,3280,3280,3280,3280,315
|
|
20231123,124000,529834670,3280,3280,3280,3280,400
|
|
20231123,123900,528522670,3280,3280,3280,3280,11
|
|
20231123,123800,528486590,3280,3280,3280,3280,335
|
|
20231123,123700,527387790,3280,3280,3280,3280,96
|
|
20231123,123600,527072910,3280,3285,3285,3280,1389
|
|
20231123,123500,522516860,3285,3285,3285,3285,13
|
|
20231123,123400,522474155,3280,3280,3280,3280,1607
|
|
20231123,123300,517203195,3280,3280,3280,3280,100
|
|
20231123,123200,516875195,3280,3285,3285,3280,500
|
|
20231123,123100,515234195,3280,3280,3285,3280,1146
|
|
20231123,123000,511475240,3280,3280,3280,3280,174
|
|
20231123,122900,510904520,3280,3280,3280,3280,119
|
|
20231123,122800,510514200,3280,3280,3280,3280,300
|
|
20231123,122700,509530200,3290,3290,3290,3290,0
|
|
20231123,122600,509530200,3290,3290,3290,3290,0
|
|
20231123,122500,509530200,3290,3285,3290,3285,1861
|
|
20231123,122400,503416805,3290,3290,3290,3290,2
|
|
20231123,122300,503410225,3285,3285,3290,3285,1290
|
|
20231123,122200,499172565,3285,3285,3285,3285,0
|
|
20231123,122100,499172565,3285,3285,3285,3285,30
|
|
20231123,122000,499074015,3285,3285,3285,3285,82
|
|
20231123,121900,498804645,3285,3285,3285,3285,100
|
|
20231123,121800,498476145,3280,3280,3280,3280,0
|
|
20231123,121700,498476145,3280,3280,3280,3280,1
|
|
20231123,121600,498472865,3290,3290,3290,3290,29
|
|
20231123,121500,498377455,3290,3290,3290,3290,160
|
|
20231123,121400,497851055,3280,3280,3280,3280,216
|
|
20231123,121300,497142575,3280,3280,3280,3280,0
|
|
20231123,121200,497142575,3280,3280,3280,3280,2852
|
|
20231123,121100,487788015,3280,3285,3285,3280,2694
|
|
20231123,121000,478951445,3290,3290,3295,3290,302
|
|
20231123,120900,477957855,3290,3290,3290,3290,500
|
|
20231123,120800,476312855,3280,3280,3280,3280,1
|
|
20231123,120700,476309575,3290,3290,3290,3290,883
|
|
20231123,120600,473404505,3290,3290,3290,3290,0
|
|
20231123,120500,473404505,3290,3290,3290,3290,10
|
|
20231123,120400,473371605,3290,3290,3290,3290,100
|
|
20231123,120300,473042605,3290,3290,3290,3290,0
|
|
20231123,120200,473042605,3290,3290,3290,3290,36
|
|
20231123,120100,472924165,3290,3285,3290,3285,501
|
|
20231123,120000,471275990,3285,3285,3285,3280,46
|
|
20231123,115900,471125100,3280,3280,3280,3280,0
|
|
20231123,115800,471125100,3280,3295,3295,3280,1805
|
|
20231123,115700,465199555,3285,3285,3285,3285,337
|
|
20231123,115600,464092510,3285,3290,3290,3285,2567
|
|
20231123,115500,455650895,3290,3290,3290,3290,0
|
|
20231123,115400,455650895,3290,3290,3290,3290,50
|
|
20231123,115300,455486395,3295,3295,3295,3295,0
|
|
20231123,115200,455486395,3295,3295,3295,3295,0
|
|
20231123,115100,455486395,3295,3295,3295,3295,0
|
|
20231123,115000,455486395,3295,3295,3295,3295,0
|
|
20231123,114900,455486395,3295,3295,3295,3295,7
|
|
20231123,114800,455463330,3295,3295,3295,3295,106
|
|
20231123,114700,455114060,3295,3295,3295,3295,0
|
|
20231123,114600,455114060,3295,3295,3295,3295,301
|
|
20231123,114500,454122265,3295,3285,3295,3285,601
|
|
20231123,114400,452147970,3285,3285,3285,3285,0
|
|
20231123,114300,452147970,3285,3285,3285,3285,10
|
|
20231123,114200,452115120,3280,3280,3280,3280,0
|
|
20231123,114100,452115120,3280,3295,3295,3280,1115
|
|
20231123,114000,448450055,3290,3290,3290,3290,7
|
|
20231123,113900,448427025,3290,3290,3290,3290,0
|
|
20231123,113800,448427025,3290,3290,3290,3290,0
|
|
20231123,113700,448427025,3290,3290,3290,3290,0
|
|
20231123,113600,448427025,3290,3290,3290,3290,0
|
|
20231123,113500,448427025,3290,3290,3290,3290,62
|
|
20231123,113400,448223045,3290,3290,3290,3290,188
|
|
20231123,113300,447604525,3290,3290,3290,3290,350
|
|
20231123,113200,446453025,3290,3290,3290,3290,0
|
|
20231123,113100,446453025,3290,3285,3290,3285,31
|
|
20231123,113000,446351140,3290,3290,3290,3290,0
|
|
20231123,112900,446351140,3290,3290,3290,3290,7
|
|
20231123,112800,446328110,3290,3290,3290,3290,210
|
|
20231123,112700,445637210,3290,3290,3290,3290,0
|
|
20231123,112600,445637210,3290,3290,3290,3290,3
|
|
20231123,112500,445627340,3295,3290,3295,3290,517
|
|
20231123,112400,443924665,3290,3290,3290,3290,37
|
|
20231123,112300,443802935,3290,3290,3290,3290,157
|
|
20231123,112200,443286405,3285,3290,3290,3285,438
|
|
20231123,112100,441847515,3290,3290,3290,3290,0
|
|
20231123,112000,441847515,3290,3290,3290,3290,0
|
|
20231123,111900,441847515,3290,3290,3290,3285,747
|
|
20231123,111800,439392010,3295,3295,3295,3295,0
|
|
20231123,111700,439392010,3295,3290,3295,3290,227
|
|
20231123,111600,438645150,3290,3290,3290,3290,0
|
|
20231123,111500,438645150,3290,3290,3290,3290,200
|
|
20231123,111400,437987150,3290,3290,3290,3290,958
|
|
20231123,111300,434835330,3290,3290,3290,3290,6
|
|
20231123,111200,434815590,3290,3290,3290,3285,582
|
|
20231123,111100,432900825,3290,3290,3290,3290,5
|
|
20231123,111000,432884375,3290,3290,3290,3290,6
|
|
20231123,110900,432864635,3290,3290,3290,3290,100
|
|
20231123,110800,432535635,3290,3290,3290,3290,4
|
|
20231123,110700,432522475,3295,3295,3295,3295,0
|
|
20231123,110600,432522475,3295,3285,3295,3285,2
|
|
20231123,110500,432515895,3280,3280,3280,3280,0
|
|
20231123,110400,432515895,3280,3280,3280,3280,0
|
|
20231123,110300,432515895,3280,3280,3280,3280,18
|
|
20231123,110200,432456855,3295,3290,3295,3290,52
|
|
20231123,110100,432285765,3295,3295,3295,3295,2
|
|
20231123,110000,432279175,3295,3295,3295,3290,202
|
|
20231123,105900,431613590,3295,3295,3295,3280,317
|
|
20231123,105800,430572075,3295,3295,3295,3295,0
|
|
20231123,105700,430572075,3295,3295,3295,3295,1012
|
|
20231123,105600,427237535,3295,3290,3295,3290,5
|
|
20231123,105500,427221080,3290,3290,3295,3290,2011
|
|
20231123,105400,420604885,3295,3295,3295,3295,1834
|
|
20231123,105300,414561855,3295,3285,3295,3285,1386
|
|
20231123,105200,410000115,3285,3285,3285,3280,648
|
|
20231123,105100,407873935,3285,3285,3285,3285,1072
|
|
20231123,105000,404352415,3285,3285,3285,3285,2
|
|
20231123,104900,404345845,3285,3285,3285,3285,0
|
|
20231123,104800,404345845,3285,3285,3285,3280,226
|
|
20231123,104700,403603835,3285,3285,3285,3280,81
|
|
20231123,104600,403338100,3285,3280,3285,3280,211
|
|
20231123,104500,402646015,3280,3280,3280,3280,180
|
|
20231123,104400,402055615,3280,3280,3280,3275,260
|
|
20231123,104300,401203315,3280,3275,3280,3275,2191
|
|
20231123,104200,394027540,3275,3275,3275,3275,2
|
|
20231123,104100,394020990,3280,3275,3280,3275,1054
|
|
20231123,104000,390569115,3280,3280,3280,3280,444
|
|
20231123,103900,389112795,3280,3280,3280,3280,308
|
|
20231123,103800,388102555,3280,3280,3280,3280,789
|
|
20231123,103700,385514635,3280,3280,3280,3280,1300
|
|
20231123,103600,381250635,3285,3285,3285,3285,10
|
|
20231123,103500,381217785,3285,3285,3285,3285,1000
|
|
20231123,103400,377932785,3285,3285,3285,3285,213
|
|
20231123,103300,377233080,3280,3285,3285,3280,2200
|
|
20231123,103200,370015055,3285,3285,3285,3285,0
|
|
20231123,103100,370015055,3285,3285,3285,3285,0
|
|
20231123,103000,370015055,3285,3290,3290,3285,248
|
|
20231123,102900,369200275,3290,3290,3290,3290,805
|
|
20231123,102800,366551825,3285,3285,3285,3285,2
|
|
20231123,102700,366545255,3290,3290,3290,3290,21
|
|
20231123,102600,366476165,3285,3285,3285,3285,100
|
|
20231123,102500,366147665,3290,3290,3290,3290,211
|
|
20231123,102400,365453475,3290,3290,3290,3290,13
|
|
20231123,102300,365410705,3290,3280,3290,3280,5101
|
|
20231123,102200,348679415,3280,3285,3285,3280,500
|
|
20231123,102100,347038530,3285,3285,3285,3285,120
|
|
20231123,102000,346644330,3285,3285,3285,3285,1520
|
|
20231123,101900,341651130,3290,3285,3290,3285,37
|
|
20231123,101800,341529450,3285,3285,3285,3285,508
|
|
20231123,101700,339860670,3285,3290,3290,3285,1426
|
|
20231123,101600,335171260,3290,3290,3290,3290,2257
|
|
20231123,101500,327745730,3290,3290,3290,3290,100
|
|
20231123,101400,327416730,3295,3295,3295,3295,0
|
|
20231123,101300,327416730,3295,3295,3295,3290,826
|
|
20231123,101200,324699060,3290,3290,3290,3290,0
|
|
20231123,101100,324699060,3290,3290,3290,3290,600
|
|
20231123,101000,322725060,3290,3290,3290,3290,0
|
|
20231123,100900,322725060,3290,3295,3295,3290,1526
|
|
20231123,100800,317704515,3300,3300,3300,3300,1
|
|
20231123,100700,317701215,3300,3300,3300,3300,1
|
|
20231123,100600,317697915,3295,3295,3295,3295,93
|
|
20231123,100500,317391480,3295,3295,3295,3295,383
|
|
20231123,100400,316129495,3295,3295,3295,3295,30
|
|
20231123,100300,316030645,3295,3295,3295,3295,100
|
|
20231123,100200,315701145,3300,3300,3300,3300,16
|
|
20231123,100100,315648345,3300,3300,3300,3300,10
|
|
20231123,100000,315615345,3300,3300,3300,3300,3
|
|
20231123,095900,315605445,3300,3300,3300,3300,8
|
|
20231123,095800,315579045,3300,3300,3300,3300,0
|
|
20231123,095700,315579045,3300,3295,3300,3295,109
|
|
20231123,095600,315219415,3300,3300,3300,3300,168
|
|
20231123,095500,314665015,3300,3300,3300,3300,1956
|
|
20231123,095400,308210215,3300,3300,3305,3300,200
|
|
20231123,095300,307550170,3300,3300,3300,3300,1612
|
|
20231123,095200,302230570,3300,3300,3305,3300,1550
|
|
20231123,095100,297115080,3305,3300,3305,3290,330
|
|
20231123,095000,296028880,3300,3300,3300,3300,98
|
|
20231123,094900,295705480,3300,3300,3300,3300,0
|
|
20231123,094800,295705480,3300,3295,3300,3295,1000
|
|
20231123,094700,292405485,3300,3300,3300,3300,16
|
|
20231123,094600,292352685,3300,3290,3300,3290,1052
|
|
20231123,094500,288891575,3300,3290,3300,3290,2190
|
|
20231123,094400,281684665,3290,3300,3300,3290,143
|
|
20231123,094300,281213440,3300,3285,3300,3285,530
|
|
20231123,094200,279466625,3285,3295,3295,3285,3573
|
|
20231123,094100,267717715,3295,3290,3295,3290,1057
|
|
20231123,094000,264239900,3290,3290,3290,3290,0
|
|
20231123,093900,264239900,3290,3295,3295,3290,4713
|
|
20231123,093800,248710570,3295,3295,3295,3295,1
|
|
20231123,093700,248707275,3295,3295,3295,3295,287
|
|
20231123,093600,247761610,3290,3290,3290,3290,900
|
|
20231123,093500,244800610,3295,3300,3300,3295,230
|
|
20231123,093400,244042645,3300,3300,3300,3295,63
|
|
20231123,093300,243834760,3300,3300,3300,3290,1415
|
|
20231123,093200,239178170,3300,3305,3305,3300,225
|
|
20231123,093100,238435550,3305,3300,3305,3300,3233
|
|
20231123,093000,227766635,3300,3295,3300,3295,39
|
|
20231123,092900,227638085,3295,3300,3300,3295,5229
|
|
20231123,092800,210405530,3305,3295,3305,3295,1115
|
|
20231123,092700,206720565,3305,3300,3305,3300,807
|
|
20231123,092600,204053445,3305,3300,3305,3300,720
|
|
20231123,092500,201676190,3300,3295,3300,3295,684
|
|
20231123,092400,199419685,3300,3300,3300,3300,155
|
|
20231123,092300,198908185,3300,3300,3300,3300,839
|
|
20231123,092200,196139485,3305,3305,3305,3305,32
|
|
20231123,092100,196033725,3305,3305,3305,3305,100
|
|
20231123,092000,195703225,3305,3310,3310,3305,119
|
|
20231123,091900,195309430,3310,3310,3310,3310,915
|
|
20231123,091800,192280780,3310,3295,3310,3295,13740
|
|
20231123,091700,146865800,3300,3300,3300,3300,1165
|
|
20231123,091600,143021300,3300,3295,3300,3295,1714
|
|
20231123,091500,137372160,3295,3300,3300,3295,218
|
|
20231123,091400,136653110,3300,3300,3300,3300,0
|
|
20231123,091300,136653110,3300,3300,3305,3295,1541
|
|
20231123,091200,131567005,3300,3305,3305,3300,3081
|
|
20231123,091100,121391755,3305,3295,3310,3295,10952
|
|
20231123,091000,85243925,3295,3295,3300,3295,3101
|
|
20231123,090900,75020400,3295,3290,3295,3280,2171
|
|
20231123,090800,67877125,3290,3280,3290,3280,3118
|
|
20231123,090700,57627305,3280,3270,3280,3270,3489
|
|
20231123,090600,46204715,3270,3270,3270,3260,1074
|
|
20231123,090500,42702735,3270,3275,3275,3270,410
|
|
20231123,090400,41361285,3280,3265,3280,3265,801
|
|
20231123,090300,38743005,3260,3260,3260,3260,1006
|
|
20231123,090200,35463445,3260,3260,3260,3255,1156
|
|
20231123,090100,31696520,3260,3260,3260,3260,1200
|
|
20231123,090000,27784520,3250,3280,3280,3250,7696
|