584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184100,855744725,2455,2455,2455,2455,4430
|
|
20231123,184000,855744725,2455,2455,2455,2455,0
|
|
20231123,183900,855744725,2455,2455,2455,2455,0
|
|
20231123,183800,855744725,2455,2455,2455,2455,0
|
|
20231123,183700,855744725,2455,2455,2455,2455,0
|
|
20231123,183600,855744725,2455,2455,2455,2455,0
|
|
20231123,183500,855744725,2455,2455,2455,2455,0
|
|
20231123,183400,855744725,2455,2455,2455,2455,0
|
|
20231123,183300,855744725,2455,2455,2455,2455,0
|
|
20231123,183200,855744725,2455,2455,2455,2455,0
|
|
20231123,183100,855744725,2455,2455,2455,2455,0
|
|
20231123,183000,855744725,2455,2455,2455,2455,0
|
|
20231123,182900,855744725,2455,2455,2455,2455,0
|
|
20231123,182800,855744725,2455,2455,2455,2455,0
|
|
20231123,182700,855744725,2455,2455,2455,2455,0
|
|
20231123,182600,855744725,2455,2455,2455,2455,0
|
|
20231123,182500,855744725,2455,2455,2455,2455,0
|
|
20231123,182400,855744725,2455,2455,2455,2455,0
|
|
20231123,182300,855744725,2455,2455,2455,2455,0
|
|
20231123,182200,855744725,2455,2455,2455,2455,0
|
|
20231123,182100,855744725,2455,2455,2455,2455,0
|
|
20231123,182000,855744725,2455,2455,2455,2455,0
|
|
20231123,181900,855744725,2455,2455,2455,2455,0
|
|
20231123,181800,855744725,2455,2455,2455,2455,0
|
|
20231123,181700,855744725,2455,2455,2455,2455,0
|
|
20231123,181600,855744725,2455,2455,2455,2455,0
|
|
20231123,181500,855744725,2455,2455,2455,2455,0
|
|
20231123,181400,855744725,2455,2455,2455,2455,0
|
|
20231123,181300,855744725,2455,2455,2455,2455,0
|
|
20231123,181200,855744725,2455,2455,2455,2455,0
|
|
20231123,181100,855744725,2455,2455,2455,2455,4430
|
|
20231123,181000,855744725,2455,2455,2455,2455,0
|
|
20231123,180900,855744725,2455,2455,2455,2455,0
|
|
20231123,180800,855744725,2455,2455,2455,2455,0
|
|
20231123,180700,855744725,2455,2455,2455,2455,0
|
|
20231123,180600,855744725,2455,2455,2455,2455,0
|
|
20231123,180500,855744725,2455,2455,2455,2455,0
|
|
20231123,180400,855744725,2455,2455,2455,2455,0
|
|
20231123,180300,855744725,2455,2455,2455,2455,0
|
|
20231123,180200,855744725,2455,2455,2455,2455,0
|
|
20231123,180100,855744725,2455,2455,2455,2455,0
|
|
20231123,180000,855744725,2455,2455,2455,2455,0
|
|
20231123,175900,855744725,2455,2455,2455,2455,0
|
|
20231123,175800,855744725,2455,2455,2455,2455,0
|
|
20231123,175700,855744725,2455,2455,2455,2455,0
|
|
20231123,175600,855744725,2455,2455,2455,2455,0
|
|
20231123,175500,855744725,2455,2455,2455,2455,0
|
|
20231123,175400,855744725,2455,2455,2455,2455,0
|
|
20231123,175300,855744725,2455,2455,2455,2455,0
|
|
20231123,175200,855744725,2455,2455,2455,2455,0
|
|
20231123,175100,855744725,2455,2455,2455,2455,0
|
|
20231123,175000,855744725,2455,2455,2455,2455,0
|
|
20231123,174900,855744725,2455,2455,2455,2455,0
|
|
20231123,174800,855744725,2455,2455,2455,2455,0
|
|
20231123,174700,855744725,2455,2455,2455,2455,0
|
|
20231123,174600,855744725,2455,2455,2455,2455,0
|
|
20231123,174500,855744725,2455,2455,2455,2455,0
|
|
20231123,174400,855744725,2455,2455,2455,2455,0
|
|
20231123,174300,855744725,2455,2455,2455,2455,0
|
|
20231123,174200,855744725,2455,2455,2455,2455,0
|
|
20231123,174100,855744725,2455,2455,2455,2455,4430
|
|
20231123,174000,855744725,2455,2455,2455,2455,0
|
|
20231123,173900,855744725,2455,2455,2455,2455,0
|
|
20231123,173800,855744725,2455,2455,2455,2455,0
|
|
20231123,173700,855744725,2455,2455,2455,2455,0
|
|
20231123,173600,855744725,2455,2455,2455,2455,0
|
|
20231123,173500,855744725,2455,2455,2455,2455,0
|
|
20231123,173400,855744725,2455,2455,2455,2455,0
|
|
20231123,173300,855744725,2455,2455,2455,2455,0
|
|
20231123,173200,855744725,2455,2455,2455,2455,0
|
|
20231123,173100,855744725,2455,2455,2455,2455,0
|
|
20231123,173000,855744725,2455,2455,2455,2455,0
|
|
20231123,172900,855744725,2455,2455,2455,2455,0
|
|
20231123,172800,855744725,2455,2455,2455,2455,0
|
|
20231123,172700,855744725,2455,2455,2455,2455,0
|
|
20231123,172600,855744725,2455,2455,2455,2455,0
|
|
20231123,172500,855744725,2455,2455,2455,2455,0
|
|
20231123,172400,855744725,2455,2455,2455,2455,0
|
|
20231123,172300,855744725,2455,2455,2455,2455,0
|
|
20231123,172200,855744725,2455,2455,2455,2455,0
|
|
20231123,172100,855744725,2455,2455,2455,2455,0
|
|
20231123,172000,855744725,2455,2455,2455,2455,0
|
|
20231123,171900,855744725,2455,2455,2455,2455,0
|
|
20231123,171800,855744725,2455,2455,2455,2455,0
|
|
20231123,171700,855744725,2455,2455,2455,2455,0
|
|
20231123,171600,855744725,2455,2455,2455,2455,0
|
|
20231123,171500,855744725,2455,2455,2455,2455,0
|
|
20231123,171400,855744725,2455,2455,2455,2455,0
|
|
20231123,171300,855744725,2455,2455,2455,2455,0
|
|
20231123,171200,855744725,2455,2455,2455,2455,0
|
|
20231123,171100,855744725,2455,2455,2455,2455,4430
|
|
20231123,171000,855744725,2455,2455,2455,2455,0
|
|
20231123,170900,855744725,2455,2455,2455,2455,0
|
|
20231123,170800,855744725,2455,2455,2455,2455,0
|
|
20231123,170700,855744725,2455,2455,2455,2455,0
|
|
20231123,170600,855744725,2455,2455,2455,2455,0
|
|
20231123,170500,855744725,2455,2455,2455,2455,0
|
|
20231123,170400,855744725,2455,2455,2455,2455,0
|
|
20231123,170300,855744725,2455,2455,2455,2455,0
|
|
20231123,170200,855744725,2455,2455,2455,2455,0
|
|
20231123,170100,855744725,2455,2455,2455,2455,0
|
|
20231123,170000,855744725,2455,2455,2455,2455,0
|
|
20231123,165900,855744725,2455,2455,2455,2455,0
|
|
20231123,165800,855744725,2455,2455,2455,2455,0
|
|
20231123,165700,855744725,2455,2455,2455,2455,0
|
|
20231123,165600,855744725,2455,2455,2455,2455,0
|
|
20231123,165500,855744725,2455,2455,2455,2455,0
|
|
20231123,165400,855744725,2455,2455,2455,2455,0
|
|
20231123,165300,855744725,2455,2455,2455,2455,0
|
|
20231123,165200,855744725,2455,2455,2455,2455,0
|
|
20231123,165100,855744725,2455,2455,2455,2455,0
|
|
20231123,165000,855744725,2455,2455,2455,2455,0
|
|
20231123,164900,855744725,2455,2455,2455,2455,0
|
|
20231123,164800,855744725,2455,2455,2455,2455,0
|
|
20231123,164700,855744725,2455,2455,2455,2455,0
|
|
20231123,164600,855744725,2455,2455,2455,2455,0
|
|
20231123,164500,855744725,2455,2455,2455,2455,0
|
|
20231123,164400,855744725,2455,2455,2455,2455,0
|
|
20231123,164300,855744725,2455,2455,2455,2455,0
|
|
20231123,164200,855744725,2455,2455,2455,2455,0
|
|
20231123,164100,855744725,2455,2455,2455,2455,4430
|
|
20231123,164000,855744725,2455,2455,2455,2455,0
|
|
20231123,163900,855744725,2455,2455,2455,2455,0
|
|
20231123,163800,855744725,2455,2455,2455,2455,0
|
|
20231123,163700,855744725,2455,2455,2455,2455,0
|
|
20231123,163600,855744725,2455,2455,2455,2455,0
|
|
20231123,163500,855744725,2455,2455,2455,2455,0
|
|
20231123,163400,855744725,2455,2455,2455,2455,0
|
|
20231123,163300,855744725,2455,2455,2455,2455,0
|
|
20231123,163200,855744725,2455,2455,2455,2455,0
|
|
20231123,163100,855744725,2455,2455,2455,2455,0
|
|
20231123,163000,855744725,2455,2455,2455,2455,0
|
|
20231123,162900,855744725,2455,2455,2455,2455,0
|
|
20231123,162800,855744725,2455,2455,2455,2455,0
|
|
20231123,162700,855744725,2455,2455,2455,2455,0
|
|
20231123,162600,855744725,2455,2455,2455,2455,0
|
|
20231123,162500,855744725,2455,2455,2455,2455,0
|
|
20231123,162400,855744725,2455,2455,2455,2455,0
|
|
20231123,162300,855744725,2455,2455,2455,2455,0
|
|
20231123,162200,855744725,2455,2455,2455,2455,0
|
|
20231123,162100,855744725,2455,2455,2455,2455,0
|
|
20231123,162000,855744725,2455,2455,2455,2455,0
|
|
20231123,161900,855744725,2455,2455,2455,2455,0
|
|
20231123,161800,855744725,2455,2455,2455,2455,0
|
|
20231123,161700,855744725,2455,2455,2455,2455,0
|
|
20231123,161600,855744725,2455,2455,2455,2455,0
|
|
20231123,161500,855744725,2455,2455,2455,2455,0
|
|
20231123,161400,855744725,2455,2455,2455,2455,0
|
|
20231123,161300,855744725,2455,2455,2455,2455,0
|
|
20231123,161200,855744725,2455,2455,2455,2455,0
|
|
20231123,161100,855744725,2455,2455,2455,2455,4430
|
|
20231123,161000,855744725,2455,2455,2455,2455,0
|
|
20231123,160900,855744725,2455,2455,2455,2455,0
|
|
20231123,160800,855744725,2455,2455,2455,2455,0
|
|
20231123,160700,855744725,2455,2455,2455,2455,0
|
|
20231123,160600,855744725,2455,2455,2455,2455,0
|
|
20231123,160500,855744725,2455,2455,2455,2455,0
|
|
20231123,160400,855744725,2455,2455,2455,2455,0
|
|
20231123,160300,855744725,2455,2455,2455,2455,0
|
|
20231123,160200,855744725,2455,2455,2455,2455,0
|
|
20231123,160100,855744725,2455,2455,2455,2455,0
|
|
20231123,160000,855744725,2455,2455,2455,2455,0
|
|
20231123,155900,855744725,2455,2455,2455,2455,0
|
|
20231123,155800,855744725,2455,2455,2455,2455,0
|
|
20231123,155700,855744725,2455,2455,2455,2455,0
|
|
20231123,155600,855744725,2455,2455,2455,2455,0
|
|
20231123,155500,855744725,2455,2455,2455,2455,0
|
|
20231123,155400,855744725,2455,2455,2455,2455,0
|
|
20231123,155300,855744725,2455,2455,2455,2455,0
|
|
20231123,155200,855744725,2455,2455,2455,2455,0
|
|
20231123,155100,855744725,2455,2455,2455,2455,0
|
|
20231123,155000,855744725,2455,2455,2455,2455,0
|
|
20231123,154900,855744725,2455,2455,2455,2455,0
|
|
20231123,154800,855744725,2455,2455,2455,2455,0
|
|
20231123,154700,855744725,2455,2455,2455,2455,0
|
|
20231123,154600,855744725,2455,2455,2455,2455,0
|
|
20231123,154500,855744725,2455,2455,2455,2455,0
|
|
20231123,154400,855744725,2455,2455,2455,2455,0
|
|
20231123,154300,855744725,2455,2455,2455,2455,0
|
|
20231123,154200,855744725,2455,2455,2455,2455,0
|
|
20231123,154100,855744725,2455,2455,2455,2455,4430
|
|
20231123,154000,855744725,2455,2455,2455,2455,0
|
|
20231123,153900,855744725,2455,2455,2455,2455,0
|
|
20231123,153800,855744725,2455,2455,2455,2455,0
|
|
20231123,153700,855744725,2455,2455,2455,2455,0
|
|
20231123,153600,855744725,2455,2455,2455,2455,0
|
|
20231123,153500,855744725,2455,2455,2455,2455,0
|
|
20231123,153400,855744725,2455,2455,2455,2455,0
|
|
20231123,153300,855744725,2455,2455,2455,2455,0
|
|
20231123,153200,855744725,2455,2455,2455,2455,0
|
|
20231123,153100,855744725,2455,2455,2455,2455,0
|
|
20231123,153000,855744725,2455,2455,2455,2455,4430
|
|
20231123,152900,844869075,2460,2460,2460,2460,0
|
|
20231123,152800,844869075,2460,2460,2460,2460,0
|
|
20231123,152700,844869075,2460,2460,2460,2460,0
|
|
20231123,152600,844869075,2460,2460,2460,2460,0
|
|
20231123,152500,844869075,2460,2460,2460,2460,0
|
|
20231123,152400,844869075,2460,2460,2460,2460,0
|
|
20231123,152300,844869075,2460,2460,2460,2460,0
|
|
20231123,152200,844869075,2460,2460,2460,2460,0
|
|
20231123,152100,844869075,2460,2460,2460,2460,0
|
|
20231123,152000,844869075,2460,2460,2460,2460,0
|
|
20231123,151900,844869075,2460,2455,2460,2455,6837
|
|
20231123,151800,828084225,2455,2455,2455,2455,0
|
|
20231123,151700,828084225,2455,2455,2455,2455,2
|
|
20231123,151600,828079315,2455,2455,2455,2455,0
|
|
20231123,151500,828079315,2455,2455,2455,2455,1501
|
|
20231123,151400,824394360,2450,2450,2450,2450,0
|
|
20231123,151300,824394360,2450,2450,2450,2450,0
|
|
20231123,151200,824394360,2450,2450,2455,2450,102
|
|
20231123,151100,824143960,2450,2450,2455,2450,7057
|
|
20231123,151000,806854305,2450,2460,2460,2450,399
|
|
20231123,150900,805874505,2455,2455,2455,2450,1711
|
|
20231123,150800,801678785,2450,2450,2455,2450,299
|
|
20231123,150700,800946230,2455,2450,2455,2450,36
|
|
20231123,150600,800858025,2455,2455,2455,2455,101
|
|
20231123,150500,800610070,2450,2450,2450,2450,0
|
|
20231123,150400,800610070,2450,2455,2455,2450,163
|
|
20231123,150300,800210140,2450,2455,2455,2450,31
|
|
20231123,150200,800134040,2450,2450,2450,2450,4
|
|
20231123,150100,800124240,2450,2455,2460,2450,866
|
|
20231123,150000,797998220,2455,2455,2455,2455,145
|
|
20231123,145900,797642245,2455,2455,2455,2455,26
|
|
20231123,145800,797578415,2455,2455,2455,2455,522
|
|
20231123,145700,796296905,2455,2455,2455,2455,24
|
|
20231123,145600,796237985,2460,2455,2460,2455,27
|
|
20231123,145500,796171695,2455,2455,2460,2455,631
|
|
20231123,145400,794622090,2455,2455,2455,2455,100
|
|
20231123,145300,794376590,2455,2455,2455,2455,1
|
|
20231123,145200,794374135,2455,2455,2455,2455,3
|
|
20231123,145100,794366770,2455,2455,2455,2455,3
|
|
20231123,145000,794359405,2450,2450,2450,2450,100
|
|
20231123,144900,794114405,2450,2450,2450,2450,0
|
|
20231123,144800,794114405,2450,2450,2450,2450,0
|
|
20231123,144700,794114405,2450,2450,2450,2450,0
|
|
20231123,144600,794114405,2450,2450,2450,2450,0
|
|
20231123,144500,794114405,2450,2450,2450,2450,1
|
|
20231123,144400,794111955,2450,2450,2460,2450,2048
|
|
20231123,144300,789073970,2460,2460,2460,2450,3
|
|
20231123,144200,789066600,2450,2460,2460,2450,1862
|
|
20231123,144100,784486600,2450,2450,2450,2450,3
|
|
20231123,144000,784479250,2450,2450,2450,2450,20
|
|
20231123,143900,784430250,2450,2460,2460,2450,469
|
|
20231123,143800,783276520,2450,2455,2455,2450,4001
|
|
20231123,143700,773454070,2450,2455,2455,2450,25
|
|
20231123,143600,773392700,2450,2450,2450,2450,1
|
|
20231123,143500,773390250,2450,2455,2455,2450,503
|
|
20231123,143400,772155400,2450,2455,2455,2450,6
|
|
20231123,143300,772140675,2450,2455,2455,2450,10277
|
|
20231123,143200,746911900,2450,2450,2450,2450,0
|
|
20231123,143100,746911900,2450,2450,2450,2450,0
|
|
20231123,143000,746911900,2450,2450,2450,2450,100
|
|
20231123,142900,746666900,2450,2450,2455,2450,208
|
|
20231123,142800,746156280,2450,2450,2450,2450,272
|
|
20231123,142700,745489880,2450,2450,2450,2450,0
|
|
20231123,142600,745489880,2450,2450,2450,2450,0
|
|
20231123,142500,745489880,2450,2450,2450,2450,0
|
|
20231123,142400,745489880,2450,2450,2455,2450,5
|
|
20231123,142300,745477625,2450,2450,2455,2450,2031
|
|
20231123,142200,740501525,2450,2450,2450,2450,34
|
|
20231123,142100,740418225,2450,2450,2450,2450,0
|
|
20231123,142000,740418225,2450,2450,2450,2450,0
|
|
20231123,141900,740418225,2450,2450,2450,2450,1
|
|
20231123,141800,740415775,2450,2455,2455,2450,51
|
|
20231123,141700,740290575,2455,2455,2455,2455,100
|
|
20231123,141600,740045075,2455,2450,2455,2450,2609
|
|
20231123,141500,733650155,2450,2455,2455,2450,3397
|
|
20231123,141400,725310525,2455,2460,2460,2455,11
|
|
20231123,141300,725283470,2455,2455,2460,2455,502
|
|
20231123,141200,724051055,2455,2455,2455,2455,3251
|
|
20231123,141100,716069850,2455,2455,2455,2455,1
|
|
20231123,141000,716067395,2455,2455,2455,2455,1
|
|
20231123,140900,716064940,2455,2455,2455,2455,0
|
|
20231123,140800,716064940,2455,2455,2455,2455,44
|
|
20231123,140700,715956920,2455,2455,2455,2455,201
|
|
20231123,140600,715463465,2460,2455,2460,2455,2
|
|
20231123,140500,715458550,2455,2455,2455,2455,417
|
|
20231123,140400,714434815,2460,2460,2460,2460,40
|
|
20231123,140300,714336415,2455,2455,2455,2455,0
|
|
20231123,140200,714336415,2455,2455,2455,2455,0
|
|
20231123,140100,714336415,2455,2455,2455,2455,0
|
|
20231123,140000,714336415,2455,2455,2455,2455,796
|
|
20231123,135900,712382235,2455,2455,2455,2455,1400
|
|
20231123,135800,708945235,2455,2460,2460,2455,721
|
|
20231123,135700,707174180,2460,2460,2460,2460,0
|
|
20231123,135600,707174180,2460,2460,2460,2460,1
|
|
20231123,135500,707171720,2455,2455,2455,2455,0
|
|
20231123,135400,707171720,2455,2455,2455,2455,0
|
|
20231123,135300,707171720,2455,2455,2455,2455,1
|
|
20231123,135200,707169265,2460,2460,2460,2460,0
|
|
20231123,135100,707169265,2460,2460,2460,2460,244
|
|
20231123,135000,706569025,2455,2455,2455,2455,100
|
|
20231123,134900,706323525,2460,2460,2460,2460,30
|
|
20231123,134800,706249725,2460,2460,2460,2460,14
|
|
20231123,134700,706215285,2460,2460,2460,2460,80
|
|
20231123,134600,706018485,2460,2460,2460,2460,0
|
|
20231123,134500,706018485,2460,2460,2460,2460,858
|
|
20231123,134400,703907805,2455,2455,2455,2455,890
|
|
20231123,134300,701722855,2455,2455,2455,2455,1
|
|
20231123,134200,701720400,2455,2455,2455,2455,4
|
|
20231123,134100,701710580,2455,2455,2455,2455,0
|
|
20231123,134000,701710580,2455,2455,2455,2455,67
|
|
20231123,133900,701546095,2455,2455,2455,2455,62
|
|
20231123,133800,701393885,2455,2455,2455,2455,0
|
|
20231123,133700,701393885,2455,2460,2460,2455,131
|
|
20231123,133600,701071890,2455,2455,2455,2455,201
|
|
20231123,133500,700578435,2455,2455,2455,2455,0
|
|
20231123,133400,700578435,2455,2455,2455,2455,0
|
|
20231123,133300,700578435,2455,2460,2460,2455,31
|
|
20231123,133200,700502180,2455,2460,2460,2455,4
|
|
20231123,133100,700492350,2455,2455,2455,2455,10
|
|
20231123,133000,700467800,2455,2455,2455,2455,0
|
|
20231123,132900,700467800,2455,2455,2455,2455,2
|
|
20231123,132800,700462890,2455,2460,2460,2455,811
|
|
20231123,132700,698467835,2465,2465,2465,2465,400
|
|
20231123,132600,697481835,2460,2460,2460,2460,87
|
|
20231123,132500,697267815,2460,2460,2460,2460,0
|
|
20231123,132400,697267815,2460,2460,2460,2460,1
|
|
20231123,132300,697265355,2465,2465,2465,2465,2000
|
|
20231123,132200,692335355,2465,2465,2465,2465,0
|
|
20231123,132100,692335355,2465,2465,2465,2465,443
|
|
20231123,132000,691243360,2465,2465,2465,2465,50
|
|
20231123,131900,691120110,2465,2460,2465,2460,2
|
|
20231123,131800,691115185,2465,2460,2465,2460,2
|
|
20231123,131700,691110260,2455,2455,2455,2455,0
|
|
20231123,131600,691110260,2455,2455,2455,2455,0
|
|
20231123,131500,691110260,2455,2455,2455,2455,1
|
|
20231123,131400,691107805,2460,2460,2460,2460,6220
|
|
20231123,131300,675806605,2465,2465,2465,2465,10
|
|
20231123,131200,675781955,2470,2470,2470,2470,2
|
|
20231123,131100,675777015,2470,2470,2470,2470,0
|
|
20231123,131000,675777015,2470,2470,2470,2470,0
|
|
20231123,130900,675777015,2470,2470,2470,2470,410
|
|
20231123,130800,674764315,2470,2470,2470,2470,0
|
|
20231123,130700,674764315,2470,2470,2470,2470,1
|
|
20231123,130600,674761845,2470,2470,2470,2465,217
|
|
20231123,130500,674226930,2470,2465,2470,2465,2418
|
|
20231123,130400,668264055,2465,2465,2465,2465,40
|
|
20231123,130300,668165455,2465,2465,2465,2465,0
|
|
20231123,130200,668165455,2465,2465,2465,2465,7
|
|
20231123,130100,668148200,2465,2465,2465,2465,7
|
|
20231123,130000,668130945,2460,2460,2460,2460,57
|
|
20231123,125900,667990725,2460,2465,2465,2460,6224
|
|
20231123,125800,652679660,2465,2465,2465,2465,0
|
|
20231123,125700,652679660,2465,2465,2465,2465,0
|
|
20231123,125600,652679660,2465,2465,2465,2465,202
|
|
20231123,125500,652181730,2465,2465,2465,2465,0
|
|
20231123,125400,652181730,2465,2465,2465,2465,0
|
|
20231123,125300,652181730,2465,2465,2465,2465,0
|
|
20231123,125200,652181730,2465,2460,2465,2460,51
|
|
20231123,125100,652056265,2460,2460,2460,2460,80
|
|
20231123,125000,651859465,2465,2465,2465,2465,215
|
|
20231123,124900,651329490,2460,2460,2460,2460,201
|
|
20231123,124800,650835030,2460,2460,2460,2460,0
|
|
20231123,124700,650835030,2460,2465,2465,2460,2021
|
|
20231123,124600,645863265,2465,2460,2465,2460,747
|
|
20231123,124500,644025640,2465,2465,2465,2465,300
|
|
20231123,124400,643286140,2465,2465,2465,2465,553
|
|
20231123,124300,641922995,2465,2465,2465,2465,0
|
|
20231123,124200,641922995,2465,2465,2465,2465,10
|
|
20231123,124100,641898345,2465,2465,2465,2465,0
|
|
20231123,124000,641898345,2465,2465,2465,2465,40
|
|
20231123,123900,641799745,2465,2465,2465,2465,95
|
|
20231123,123800,641565570,2465,2460,2465,2460,1534
|
|
20231123,123700,637784290,2460,2460,2460,2460,0
|
|
20231123,123600,637784290,2460,2465,2465,2460,1368
|
|
20231123,123500,634418340,2465,2460,2465,2460,101
|
|
20231123,123400,634169875,2460,2460,2460,2460,0
|
|
20231123,123300,634169875,2460,2460,2460,2460,9
|
|
20231123,123200,634147735,2460,2460,2460,2460,2676
|
|
20231123,123100,627564775,2460,2460,2460,2460,0
|
|
20231123,123000,627564775,2460,2460,2460,2460,1
|
|
20231123,122900,627562315,2455,2460,2460,2455,934
|
|
20231123,122800,625269245,2460,2460,2460,2460,0
|
|
20231123,122700,625269245,2460,2455,2460,2455,4511
|
|
20231123,122600,614194735,2460,2460,2460,2460,0
|
|
20231123,122500,614194735,2460,2460,2460,2460,109
|
|
20231123,122400,613926595,2460,2460,2460,2460,1
|
|
20231123,122300,613924135,2455,2455,2455,2455,652
|
|
20231123,122200,612323475,2460,2460,2465,2460,357
|
|
20231123,122100,611445220,2460,2460,2460,2460,758
|
|
20231123,122000,609580540,2465,2465,2465,2465,0
|
|
20231123,121900,609580540,2465,2465,2465,2465,7
|
|
20231123,121800,609563285,2460,2460,2460,2460,20
|
|
20231123,121700,609514085,2465,2465,2465,2465,0
|
|
20231123,121600,609514085,2465,2465,2465,2465,0
|
|
20231123,121500,609514085,2465,2465,2465,2465,0
|
|
20231123,121400,609514085,2465,2460,2465,2455,7198
|
|
20231123,121300,591841600,2465,2465,2465,2465,0
|
|
20231123,121200,591841600,2465,2465,2465,2465,0
|
|
20231123,121100,591841600,2465,2460,2465,2460,31
|
|
20231123,121000,591765335,2465,2465,2465,2465,0
|
|
20231123,120900,591765335,2465,2460,2465,2460,268
|
|
20231123,120800,591106050,2460,2465,2465,2460,33
|
|
20231123,120700,591024710,2465,2465,2465,2465,1
|
|
20231123,120600,591022245,2465,2465,2465,2465,11
|
|
20231123,120500,590995130,2465,2465,2465,2465,2
|
|
20231123,120400,590990200,2460,2460,2460,2460,0
|
|
20231123,120300,590990200,2460,2465,2465,2460,485
|
|
20231123,120200,589796775,2460,2460,2460,2460,400
|
|
20231123,120100,588812775,2460,2460,2460,2460,200
|
|
20231123,120000,588320775,2465,2465,2465,2465,0
|
|
20231123,115900,588320775,2465,2465,2465,2465,29
|
|
20231123,115800,588249290,2465,2465,2465,2465,30
|
|
20231123,115700,588175340,2465,2470,2470,2465,43
|
|
20231123,115600,588069200,2470,2470,2470,2470,28
|
|
20231123,115500,588000040,2465,2465,2465,2465,15
|
|
20231123,115400,587963065,2465,2465,2470,2455,8091
|
|
20231123,115300,568060530,2465,2470,2470,2465,2068
|
|
20231123,115200,562952770,2470,2470,2470,2470,41
|
|
20231123,115100,562851500,2470,2470,2470,2470,28
|
|
20231123,115000,562782340,2470,2470,2470,2470,63
|
|
20231123,114900,562626730,2470,2470,2470,2470,35
|
|
20231123,114800,562540280,2470,2470,2470,2470,29
|
|
20231123,114700,562468650,2470,2465,2470,2465,443
|
|
20231123,114600,561376510,2470,2470,2470,2470,805
|
|
20231123,114500,559388160,2470,2470,2470,2470,126
|
|
20231123,114400,559076940,2470,2470,2470,2470,528
|
|
20231123,114300,557772780,2470,2465,2470,2465,39
|
|
20231123,114200,557676500,2470,2470,2470,2470,133
|
|
20231123,114100,557347990,2470,2470,2470,2470,674
|
|
20231123,114000,555683210,2470,2470,2470,2470,120
|
|
20231123,113900,555386810,2470,2470,2470,2470,44
|
|
20231123,113800,555278130,2470,2470,2470,2470,59
|
|
20231123,113700,555132400,2470,2470,2470,2470,28
|
|
20231123,113600,555063240,2470,2470,2470,2470,159
|
|
20231123,113500,554670510,2470,2470,2470,2470,28
|
|
20231123,113400,554601350,2470,2470,2470,2470,29
|
|
20231123,113300,554529720,2470,2470,2470,2470,29
|
|
20231123,113200,554458090,2470,2470,2470,2470,74
|
|
20231123,113100,554275310,2470,2470,2470,2470,858
|
|
20231123,113000,552156050,2465,2465,2465,2465,12
|
|
20231123,112900,552126470,2465,2470,2470,2460,1247
|
|
20231123,112800,549048120,2465,2465,2465,2465,30
|
|
20231123,112700,548974170,2465,2465,2465,2460,579
|
|
20231123,112600,547549435,2460,2470,2470,2460,411
|
|
20231123,112500,546536380,2470,2470,2470,2470,128
|
|
20231123,112400,546220220,2470,2470,2470,2470,29
|
|
20231123,112300,546148590,2470,2470,2470,2470,258
|
|
20231123,112200,545511330,2465,2470,2470,2465,30
|
|
20231123,112100,545437235,2470,2470,2470,2465,1056
|
|
20231123,112000,542829050,2470,2470,2470,2470,734
|
|
20231123,111900,541016070,2470,2465,2470,2465,1098
|
|
20231123,111800,538309345,2460,2465,2465,2460,30
|
|
20231123,111700,538235400,2465,2465,2465,2465,29
|
|
20231123,111600,538163915,2465,2465,2465,2465,1167
|
|
20231123,111500,535287260,2470,2465,2470,2465,588
|
|
20231123,111400,533837695,2470,2465,2470,2465,69
|
|
20231123,111300,533667315,2470,2470,2470,2470,29
|
|
20231123,111200,533595685,2470,2465,2470,2465,190
|
|
20231123,111100,533127110,2470,2470,2470,2470,48
|
|
20231123,111000,533008550,2470,2465,2470,2465,686
|
|
20231123,110900,531315915,2465,2470,2470,2465,230
|
|
20231123,110800,530748820,2465,2465,2465,2465,1520
|
|
20231123,110700,527002020,2465,2465,2465,2465,28
|
|
20231123,110600,526933000,2465,2465,2465,2465,29
|
|
20231123,110500,526861515,2465,2465,2465,2465,59
|
|
20231123,110400,526716080,2460,2460,2460,2460,1557
|
|
20231123,110300,522885860,2460,2455,2460,2455,2905
|
|
20231123,110200,515749560,2460,2460,2460,2455,739
|
|
20231123,110100,513932270,2460,2465,2465,2460,534
|
|
20231123,110000,512618460,2465,2465,2465,2465,29
|
|
20231123,105900,512546975,2460,2455,2460,2455,232
|
|
20231123,105800,511977255,2460,2460,2460,2460,468
|
|
20231123,105700,510825975,2465,2460,2465,2460,31
|
|
20231123,105600,510749565,2465,2465,2465,2465,57
|
|
20231123,105500,510609060,2465,2465,2465,2465,29
|
|
20231123,105400,510537575,2465,2465,2465,2465,28
|
|
20231123,105300,510468555,2465,2465,2465,2465,38
|
|
20231123,105200,510374885,2465,2465,2465,2465,57
|
|
20231123,105100,510234380,2465,2465,2465,2465,28
|
|
20231123,105000,510165360,2465,2465,2465,2465,29
|
|
20231123,104900,510093875,2465,2460,2465,2455,4240
|
|
20231123,104800,499684655,2465,2465,2465,2465,29
|
|
20231123,104700,499613170,2465,2465,2465,2465,89
|
|
20231123,104600,499393785,2465,2465,2465,2465,29
|
|
20231123,104500,499322300,2460,2460,2460,2460,758
|
|
20231123,104400,497457620,2460,2465,2465,2460,6270
|
|
20231123,104300,482033280,2460,2465,2465,2460,2267
|
|
20231123,104200,476447745,2470,2475,2475,2470,57
|
|
20231123,104100,476306815,2475,2475,2475,2475,29
|
|
20231123,104000,476235040,2475,2465,2475,2465,1481
|
|
20231123,103900,472583865,2465,2475,2475,2465,3590
|
|
20231123,103800,463734245,2465,2475,2475,2465,1983
|
|
20231123,103700,458834100,2475,2475,2475,2475,29
|
|
20231123,103600,458762325,2475,2475,2475,2475,29
|
|
20231123,103500,458690550,2475,2475,2475,2475,28
|
|
20231123,103400,458621250,2470,2475,2475,2470,550
|
|
20231123,103300,457262605,2475,2475,2475,2475,28
|
|
20231123,103200,457193305,2475,2470,2475,2470,84
|
|
20231123,103100,456985430,2470,2470,2470,2470,906
|
|
20231123,103000,454747610,2475,2475,2475,2475,28
|
|
20231123,102900,454678310,2470,2475,2480,2470,110
|
|
20231123,102800,454405805,2475,2475,2475,2475,111
|
|
20231123,102700,454131080,2475,2480,2480,2475,164
|
|
20231123,102600,453725035,2480,2480,2480,2475,4759
|
|
20231123,102500,441922770,2480,2470,2480,2470,888
|
|
20231123,102400,439725065,2470,2470,2470,2470,644
|
|
20231123,102300,438134385,2470,2470,2470,2470,604
|
|
20231123,102200,436642505,2470,2470,2470,2470,71
|
|
20231123,102100,436467135,2470,2470,2470,2470,340
|
|
20231123,102000,435627335,2470,2470,2470,2470,227
|
|
20231123,101900,435066645,2470,2470,2470,2470,616
|
|
20231123,101800,433545125,2470,2470,2470,2465,455
|
|
20231123,101700,432422075,2470,2475,2475,2470,2763
|
|
20231123,101600,425588715,2475,2470,2475,2470,305
|
|
20231123,101500,424833860,2470,2475,2475,2470,334
|
|
20231123,101400,424007215,2475,2480,2480,2475,1568
|
|
20231123,101300,420124815,2480,2485,2485,2475,5258
|
|
20231123,101200,407080375,2480,2480,2480,2475,3327
|
|
20231123,101100,398831135,2480,2470,2480,2465,8237
|
|
20231123,101000,378474105,2465,2465,2465,2465,25834
|
|
20231123,100900,314793295,2465,2465,2465,2465,39
|
|
20231123,100800,314697160,2465,2465,2465,2465,37
|
|
20231123,100700,314605955,2465,2465,2465,2465,40
|
|
20231123,100600,314507355,2465,2465,2465,2465,30
|
|
20231123,100500,314433405,2460,2465,2465,2460,78
|
|
20231123,100400,314241385,2460,2460,2460,2460,13262
|
|
20231123,100300,281616865,2460,2460,2460,2460,5810
|
|
20231123,100200,267324265,2460,2460,2460,2460,57
|
|
20231123,100100,267184045,2455,2460,2460,2455,228
|
|
20231123,100000,266624165,2455,2460,2460,2455,64
|
|
20231123,095900,266466900,2455,2460,2460,2455,59
|
|
20231123,095800,266321910,2460,2460,2460,2460,28
|
|
20231123,095700,266253030,2460,2460,2460,2460,29
|
|
20231123,095600,266181690,2460,2460,2460,2460,1028
|
|
20231123,095500,263652810,2460,2460,2460,2460,36
|
|
20231123,095400,263564250,2455,2460,2460,2455,153
|
|
20231123,095300,263188490,2460,2455,2460,2455,246
|
|
20231123,095200,262584415,2445,2455,2455,2445,17885
|
|
20231123,095100,218831235,2455,2455,2455,2455,2161
|
|
20231123,095000,213525980,2455,2450,2455,2450,41
|
|
20231123,094900,213425335,2455,2455,2455,2455,28
|
|
20231123,094800,213356595,2455,2455,2455,2455,29
|
|
20231123,094700,213285400,2455,2455,2455,2455,291
|
|
20231123,094600,212570995,2460,2455,2460,2455,128
|
|
20231123,094500,212256615,2460,2455,2460,2455,35
|
|
20231123,094400,212170545,2460,2460,2460,2455,636
|
|
20231123,094300,210608380,2455,2460,2460,2455,629
|
|
20231123,094200,209064040,2455,2450,2455,2445,4809
|
|
20231123,094100,197289185,2450,2455,2455,2450,2948
|
|
20231123,094000,190061845,2455,2455,2455,2455,28
|
|
20231123,093900,189993105,2455,2455,2455,2455,29
|
|
20231123,093800,189921910,2450,2450,2450,2450,363
|
|
20231123,093700,189032560,2450,2445,2450,2445,4947
|
|
20231123,093600,176920640,2450,2450,2450,2450,299
|
|
20231123,093500,176188090,2445,2455,2455,2445,139
|
|
20231123,093400,175847255,2455,2460,2460,2455,39
|
|
20231123,093300,175751365,2460,2460,2460,2455,39
|
|
20231123,093200,175655525,2455,2455,2455,2455,3575
|
|
20231123,093100,166878900,2455,2460,2460,2450,1037
|
|
20231123,093000,164337915,2455,2460,2460,2455,82
|
|
20231123,092900,164136445,2460,2460,2460,2460,36
|
|
20231123,092800,164047885,2460,2455,2460,2445,21729
|
|
20231123,092700,110886275,2455,2455,2455,2455,29
|
|
20231123,092600,110815080,2455,2445,2455,2445,1366
|
|
20231123,092500,107474910,2445,2460,2460,2445,4070
|
|
20231123,092400,97502925,2460,2455,2460,2455,56
|
|
20231123,092300,97365175,2445,2455,2460,2445,14238
|
|
20231123,092200,62474815,2455,2455,2460,2455,2926
|
|
20231123,092100,55281305,2455,2450,2455,2450,29
|
|
20231123,092000,55210115,2455,2450,2455,2450,530
|
|
20231123,091900,53908970,2455,2450,2460,2450,636
|
|
20231123,091800,52347700,2450,2450,2455,2450,235
|
|
20231123,091700,51771805,2455,2455,2455,2455,58
|
|
20231123,091600,51629415,2450,2465,2465,2450,933
|
|
20231123,091500,49339110,2465,2460,2465,2460,419
|
|
20231123,091400,48307365,2465,2455,2465,2455,2466
|
|
20231123,091300,42244175,2455,2455,2460,2455,1338
|
|
20231123,091200,38955990,2460,2455,2460,2455,2158
|
|
20231123,091100,33658050,2455,2450,2455,2450,68
|
|
20231123,091000,33491240,2455,2455,2455,2455,28
|
|
20231123,090900,33422500,2450,2450,2450,2445,678
|
|
20231123,090800,31761650,2450,2450,2450,2450,29
|
|
20231123,090700,31690600,2450,2450,2450,2445,531
|
|
20231123,090600,30392150,2445,2445,2450,2445,3284
|
|
20231123,090500,22362625,2450,2450,2450,2445,32
|
|
20231123,090400,22284235,2450,2445,2455,2445,841
|
|
20231123,090300,20226620,2450,2455,2455,2450,1618
|
|
20231123,090200,16257330,2455,2450,2455,2450,47
|
|
20231123,090100,16142030,2450,2450,2450,2450,39
|
|
20231123,090000,16046480,2450,2460,2460,2440,6525
|