622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,191900,557058855,3100,3100,3100,3100,4065
|
|
20231124,191800,557058855,3100,3100,3100,3100,0
|
|
20231124,191700,557058855,3100,3100,3100,3100,0
|
|
20231124,191600,557058855,3100,3100,3100,3100,0
|
|
20231124,191500,557058855,3100,3100,3100,3100,0
|
|
20231124,191400,557058855,3100,3100,3100,3100,0
|
|
20231124,191300,557058855,3100,3100,3100,3100,0
|
|
20231124,191200,557058855,3100,3100,3100,3100,0
|
|
20231124,191100,557058855,3100,3100,3100,3100,0
|
|
20231124,191000,557058855,3100,3100,3100,3100,0
|
|
20231124,190900,557058855,3100,3100,3100,3100,0
|
|
20231124,190800,557058855,3100,3100,3100,3100,0
|
|
20231124,190700,557058855,3100,3100,3100,3100,0
|
|
20231124,190600,557058855,3100,3100,3100,3100,0
|
|
20231124,190500,557058855,3100,3100,3100,3100,0
|
|
20231124,190400,557058855,3100,3100,3100,3100,0
|
|
20231124,190300,557058855,3100,3100,3100,3100,0
|
|
20231124,190200,557058855,3100,3100,3100,3100,0
|
|
20231124,190100,557058855,3100,3100,3100,3100,0
|
|
20231124,190000,557058855,3100,3100,3100,3100,0
|
|
20231124,185900,557058855,3100,3100,3100,3100,0
|
|
20231124,185800,557058855,3100,3100,3100,3100,0
|
|
20231124,185700,557058855,3100,3100,3100,3100,0
|
|
20231124,185600,557058855,3100,3100,3100,3100,0
|
|
20231124,185500,557058855,3100,3100,3100,3100,0
|
|
20231124,185400,557058855,3100,3100,3100,3100,0
|
|
20231124,185300,557058855,3100,3100,3100,3100,0
|
|
20231124,185200,557058855,3100,3100,3100,3100,0
|
|
20231124,185100,557058855,3100,3100,3100,3100,0
|
|
20231124,185000,557058855,3100,3100,3100,3100,0
|
|
20231124,184900,557058855,3100,3100,3100,3100,4065
|
|
20231124,184800,557058855,3100,3100,3100,3100,0
|
|
20231124,184700,557058855,3100,3100,3100,3100,0
|
|
20231124,184600,557058855,3100,3100,3100,3100,0
|
|
20231124,184500,557058855,3100,3100,3100,3100,0
|
|
20231124,184400,557058855,3100,3100,3100,3100,0
|
|
20231124,184300,557058855,3100,3100,3100,3100,0
|
|
20231124,184200,557058855,3100,3100,3100,3100,0
|
|
20231124,184100,557058855,3100,3100,3100,3100,0
|
|
20231124,184000,557058855,3100,3100,3100,3100,0
|
|
20231124,183900,557058855,3100,3100,3100,3100,0
|
|
20231124,183800,557058855,3100,3100,3100,3100,0
|
|
20231124,183700,557058855,3100,3100,3100,3100,0
|
|
20231124,183600,557058855,3100,3100,3100,3100,0
|
|
20231124,183500,557058855,3100,3100,3100,3100,0
|
|
20231124,183400,557058855,3100,3100,3100,3100,0
|
|
20231124,183300,557058855,3100,3100,3100,3100,0
|
|
20231124,183200,557058855,3100,3100,3100,3100,0
|
|
20231124,183100,557058855,3100,3100,3100,3100,0
|
|
20231124,183000,557058855,3100,3100,3100,3100,0
|
|
20231124,182900,557058855,3100,3100,3100,3100,0
|
|
20231124,182800,557058855,3100,3100,3100,3100,0
|
|
20231124,182700,557058855,3100,3100,3100,3100,0
|
|
20231124,182600,557058855,3100,3100,3100,3100,0
|
|
20231124,182500,557058855,3100,3100,3100,3100,0
|
|
20231124,182400,557058855,3100,3100,3100,3100,0
|
|
20231124,182300,557058855,3100,3100,3100,3100,0
|
|
20231124,182200,557058855,3100,3100,3100,3100,0
|
|
20231124,182100,557058855,3100,3100,3100,3100,0
|
|
20231124,182000,557058855,3100,3100,3100,3100,0
|
|
20231124,181900,557058855,3100,3100,3100,3100,4065
|
|
20231124,181800,557058855,3100,3100,3100,3100,0
|
|
20231124,181700,557058855,3100,3100,3100,3100,0
|
|
20231124,181600,557058855,3100,3100,3100,3100,0
|
|
20231124,181500,557058855,3100,3100,3100,3100,0
|
|
20231124,181400,557058855,3100,3100,3100,3100,0
|
|
20231124,181300,557058855,3100,3100,3100,3100,0
|
|
20231124,181200,557058855,3100,3100,3100,3100,0
|
|
20231124,181100,557058855,3100,3100,3100,3100,0
|
|
20231124,181000,557058855,3100,3100,3100,3100,0
|
|
20231124,180900,557058855,3100,3100,3100,3100,0
|
|
20231124,180800,557058855,3100,3100,3100,3100,0
|
|
20231124,180700,557058855,3100,3100,3100,3100,0
|
|
20231124,180600,557058855,3100,3100,3100,3100,0
|
|
20231124,180500,557058855,3100,3100,3100,3100,0
|
|
20231124,180400,557058855,3100,3100,3100,3100,0
|
|
20231124,180300,557058855,3100,3100,3100,3100,0
|
|
20231124,180200,557058855,3100,3100,3100,3100,0
|
|
20231124,180100,557058855,3100,3100,3100,3100,0
|
|
20231124,180000,557058855,3100,3100,3100,3100,0
|
|
20231124,175900,557058855,3100,3100,3100,3100,0
|
|
20231124,175800,557058855,3100,3100,3100,3100,0
|
|
20231124,175700,557058855,3100,3100,3100,3100,0
|
|
20231124,175600,557058855,3100,3100,3100,3100,0
|
|
20231124,175500,557058855,3100,3100,3100,3100,0
|
|
20231124,175400,557058855,3100,3100,3100,3100,0
|
|
20231124,175300,557058855,3100,3100,3100,3100,0
|
|
20231124,175200,557058855,3100,3100,3100,3100,0
|
|
20231124,175100,557058855,3100,3100,3100,3100,0
|
|
20231124,175000,557058855,3100,3100,3100,3100,0
|
|
20231124,174900,557058855,3100,3100,3100,3100,4065
|
|
20231124,174800,557058855,3100,3100,3100,3100,0
|
|
20231124,174700,557058855,3100,3100,3100,3100,0
|
|
20231124,174600,557058855,3100,3100,3100,3100,0
|
|
20231124,174500,557058855,3100,3100,3100,3100,0
|
|
20231124,174400,557058855,3100,3100,3100,3100,0
|
|
20231124,174300,557058855,3100,3100,3100,3100,0
|
|
20231124,174200,557058855,3100,3100,3100,3100,0
|
|
20231124,174100,557058855,3100,3100,3100,3100,0
|
|
20231124,174000,557058855,3100,3100,3100,3100,0
|
|
20231124,173900,557058855,3100,3100,3100,3100,0
|
|
20231124,173800,557058855,3100,3100,3100,3100,0
|
|
20231124,173700,557058855,3100,3100,3100,3100,0
|
|
20231124,173600,557058855,3100,3100,3100,3100,0
|
|
20231124,173500,557058855,3100,3100,3100,3100,0
|
|
20231124,173400,557058855,3100,3100,3100,3100,0
|
|
20231124,173300,557058855,3100,3100,3100,3100,0
|
|
20231124,173200,557058855,3100,3100,3100,3100,0
|
|
20231124,173100,557058855,3100,3100,3100,3100,0
|
|
20231124,173000,557058855,3100,3100,3100,3100,0
|
|
20231124,172900,557058855,3100,3100,3100,3100,0
|
|
20231124,172800,557058855,3100,3100,3100,3100,0
|
|
20231124,172700,557058855,3100,3100,3100,3100,0
|
|
20231124,172600,557058855,3100,3100,3100,3100,0
|
|
20231124,172500,557058855,3100,3100,3100,3100,0
|
|
20231124,172400,557058855,3100,3100,3100,3100,0
|
|
20231124,172300,557058855,3100,3100,3100,3100,0
|
|
20231124,172200,557058855,3100,3100,3100,3100,0
|
|
20231124,172100,557058855,3100,3100,3100,3100,0
|
|
20231124,172000,557058855,3100,3100,3100,3100,0
|
|
20231124,171900,557058855,3100,3100,3100,3100,4065
|
|
20231124,171800,557058855,3100,3100,3100,3100,0
|
|
20231124,171700,557058855,3100,3100,3100,3100,0
|
|
20231124,171600,557058855,3100,3100,3100,3100,0
|
|
20231124,171500,557058855,3100,3100,3100,3100,0
|
|
20231124,171400,557058855,3100,3100,3100,3100,0
|
|
20231124,171300,557058855,3100,3100,3100,3100,0
|
|
20231124,171200,557058855,3100,3100,3100,3100,0
|
|
20231124,171100,557058855,3100,3100,3100,3100,0
|
|
20231124,171000,557058855,3100,3100,3100,3100,0
|
|
20231124,170900,557058855,3100,3100,3100,3100,0
|
|
20231124,170800,557058855,3100,3100,3100,3100,0
|
|
20231124,170700,557058855,3100,3100,3100,3100,0
|
|
20231124,170600,557058855,3100,3100,3100,3100,0
|
|
20231124,170500,557058855,3100,3100,3100,3100,0
|
|
20231124,170400,557058855,3100,3100,3100,3100,0
|
|
20231124,170300,557058855,3100,3100,3100,3100,0
|
|
20231124,170200,557058855,3100,3100,3100,3100,0
|
|
20231124,170100,557058855,3100,3100,3100,3100,0
|
|
20231124,170000,557058855,3100,3100,3100,3100,0
|
|
20231124,165900,557058855,3100,3100,3100,3100,0
|
|
20231124,165800,557058855,3100,3100,3100,3100,0
|
|
20231124,165700,557058855,3100,3100,3100,3100,0
|
|
20231124,165600,557058855,3100,3100,3100,3100,0
|
|
20231124,165500,557058855,3100,3100,3100,3100,0
|
|
20231124,165400,557058855,3100,3100,3100,3100,0
|
|
20231124,165300,557058855,3100,3100,3100,3100,0
|
|
20231124,165200,557058855,3100,3100,3100,3100,0
|
|
20231124,165100,557058855,3100,3100,3100,3100,0
|
|
20231124,165000,557058855,3100,3100,3100,3100,0
|
|
20231124,164900,557058855,3100,3100,3100,3100,4065
|
|
20231124,164800,557058855,3100,3100,3100,3100,0
|
|
20231124,164700,557058855,3100,3100,3100,3100,0
|
|
20231124,164600,557058855,3100,3100,3100,3100,0
|
|
20231124,164500,557058855,3100,3100,3100,3100,0
|
|
20231124,164400,557058855,3100,3100,3100,3100,0
|
|
20231124,164300,557058855,3100,3100,3100,3100,0
|
|
20231124,164200,557058855,3100,3100,3100,3100,0
|
|
20231124,164100,557058855,3100,3100,3100,3100,0
|
|
20231124,164000,557058855,3100,3100,3100,3100,0
|
|
20231124,163900,557058855,3100,3100,3100,3100,0
|
|
20231124,163800,557058855,3100,3100,3100,3100,0
|
|
20231124,163700,557058855,3100,3100,3100,3100,0
|
|
20231124,163600,557058855,3100,3100,3100,3100,0
|
|
20231124,163500,557058855,3100,3100,3100,3100,0
|
|
20231124,163400,557058855,3100,3100,3100,3100,0
|
|
20231124,163300,557058855,3100,3100,3100,3100,0
|
|
20231124,163200,557058855,3100,3100,3100,3100,0
|
|
20231124,163100,557058855,3100,3100,3100,3100,0
|
|
20231124,163000,557058855,3100,3100,3100,3100,0
|
|
20231124,162900,557058855,3100,3100,3100,3100,0
|
|
20231124,162800,557058855,3100,3100,3100,3100,0
|
|
20231124,162700,557058855,3100,3100,3100,3100,0
|
|
20231124,162600,557058855,3100,3100,3100,3100,0
|
|
20231124,162500,557058855,3100,3100,3100,3100,0
|
|
20231124,162400,557058855,3100,3100,3100,3100,0
|
|
20231124,162300,557058855,3100,3100,3100,3100,0
|
|
20231124,162200,557058855,3100,3100,3100,3100,0
|
|
20231124,162100,557058855,3100,3100,3100,3100,0
|
|
20231124,162000,557058855,3100,3100,3100,3100,0
|
|
20231124,161900,557058855,3100,3100,3100,3100,4065
|
|
20231124,161800,557058855,3100,3100,3100,3100,0
|
|
20231124,161700,557058855,3100,3100,3100,3100,0
|
|
20231124,161600,557058855,3100,3100,3100,3100,0
|
|
20231124,161500,557058855,3100,3100,3100,3100,0
|
|
20231124,161400,557058855,3100,3100,3100,3100,0
|
|
20231124,161300,557058855,3100,3100,3100,3100,0
|
|
20231124,161200,557058855,3100,3100,3100,3100,0
|
|
20231124,161100,557058855,3100,3100,3100,3100,0
|
|
20231124,161000,557058855,3100,3100,3100,3100,0
|
|
20231124,160900,557058855,3100,3100,3100,3100,0
|
|
20231124,160800,557058855,3100,3100,3100,3100,0
|
|
20231124,160700,557058855,3100,3100,3100,3100,0
|
|
20231124,160600,557058855,3100,3100,3100,3100,0
|
|
20231124,160500,557058855,3100,3100,3100,3100,0
|
|
20231124,160400,557058855,3100,3100,3100,3100,0
|
|
20231124,160300,557058855,3100,3100,3100,3100,0
|
|
20231124,160200,557058855,3100,3100,3100,3100,0
|
|
20231124,160100,557058855,3100,3100,3100,3100,0
|
|
20231124,160000,557058855,3100,3100,3100,3100,0
|
|
20231124,155900,557058855,3100,3100,3100,3100,0
|
|
20231124,155800,557058855,3100,3100,3100,3100,0
|
|
20231124,155700,557058855,3100,3100,3100,3100,0
|
|
20231124,155600,557058855,3100,3100,3100,3100,0
|
|
20231124,155500,557058855,3100,3100,3100,3100,0
|
|
20231124,155400,557058855,3100,3100,3100,3100,0
|
|
20231124,155300,557058855,3100,3100,3100,3100,0
|
|
20231124,155200,557058855,3100,3100,3100,3100,0
|
|
20231124,155100,557058855,3100,3100,3100,3100,0
|
|
20231124,155000,557058855,3100,3100,3100,3100,0
|
|
20231124,154900,557058855,3100,3100,3100,3100,4065
|
|
20231124,154800,557058855,3100,3100,3100,3100,0
|
|
20231124,154700,557058855,3100,3100,3100,3100,0
|
|
20231124,154600,557058855,3100,3100,3100,3100,0
|
|
20231124,154500,557058855,3100,3100,3100,3100,0
|
|
20231124,154400,557058855,3100,3100,3100,3100,0
|
|
20231124,154300,557058855,3100,3100,3100,3100,0
|
|
20231124,154200,557058855,3100,3100,3100,3100,0
|
|
20231124,154100,557058855,3100,3100,3100,3100,0
|
|
20231124,154000,557058855,3100,3100,3100,3100,0
|
|
20231124,153900,557058855,3100,3100,3100,3100,0
|
|
20231124,153800,557058855,3100,3100,3100,3100,0
|
|
20231124,153700,557058855,3100,3100,3100,3100,0
|
|
20231124,153600,557058855,3100,3100,3100,3100,0
|
|
20231124,153500,557058855,3100,3100,3100,3100,0
|
|
20231124,153400,557058855,3100,3100,3100,3100,0
|
|
20231124,153300,557058855,3100,3100,3100,3100,0
|
|
20231124,153200,557058855,3100,3100,3100,3100,0
|
|
20231124,153100,557058855,3100,3100,3100,3100,0
|
|
20231124,153000,557058855,3100,3100,3100,3100,4065
|
|
20231124,152900,544457355,3090,3090,3090,3090,0
|
|
20231124,152800,544457355,3090,3090,3090,3090,0
|
|
20231124,152700,544457355,3090,3090,3090,3090,0
|
|
20231124,152600,544457355,3090,3090,3090,3090,0
|
|
20231124,152500,544457355,3090,3090,3090,3090,0
|
|
20231124,152400,544457355,3090,3090,3090,3090,0
|
|
20231124,152300,544457355,3090,3090,3090,3090,0
|
|
20231124,152200,544457355,3090,3090,3090,3090,0
|
|
20231124,152100,544457355,3090,3090,3090,3090,0
|
|
20231124,152000,544457355,3090,3090,3090,3090,0
|
|
20231124,151900,544457355,3090,3090,3090,3090,10
|
|
20231124,151800,544426455,3090,3095,3095,3085,1062
|
|
20231124,151700,541144775,3095,3085,3095,3085,1328
|
|
20231124,151600,537042240,3085,3085,3085,3085,294
|
|
20231124,151500,536135250,3085,3085,3085,3085,474
|
|
20231124,151400,534672960,3085,3085,3085,3085,16
|
|
20231124,151300,534623600,3080,3080,3080,3080,0
|
|
20231124,151200,534623600,3080,3080,3080,3080,284
|
|
20231124,151100,533748880,3085,3085,3085,3085,0
|
|
20231124,151000,533748880,3085,3085,3085,3085,0
|
|
20231124,150900,533748880,3085,3085,3085,3085,10
|
|
20231124,150800,533718030,3080,3080,3080,3080,1
|
|
20231124,150700,533714950,3080,3080,3080,3080,0
|
|
20231124,150600,533714950,3080,3080,3080,3080,1000
|
|
20231124,150500,530634950,3085,3085,3085,3085,2
|
|
20231124,150400,530628780,3090,3090,3090,3090,3
|
|
20231124,150300,530619510,3080,3085,3085,3080,681
|
|
20231124,150200,528520955,3085,3085,3085,3085,1
|
|
20231124,150100,528517870,3090,3090,3090,3090,0
|
|
20231124,150000,528517870,3090,3090,3090,3090,384
|
|
20231124,145900,527331310,3085,3085,3085,3085,200
|
|
20231124,145800,526714310,3085,3085,3090,3085,146
|
|
20231124,145700,526263670,3085,3085,3085,3085,605
|
|
20231124,145600,524397245,3080,3080,3080,3080,0
|
|
20231124,145500,524397245,3080,3085,3085,3080,1831
|
|
20231124,145400,518751610,3090,3090,3090,3090,1
|
|
20231124,145300,518748520,3090,3090,3090,3090,23
|
|
20231124,145200,518677450,3090,3090,3090,3090,0
|
|
20231124,145100,518677450,3090,3090,3090,3090,28
|
|
20231124,145000,518590930,3090,3090,3090,3090,49
|
|
20231124,144900,518439520,3095,3095,3095,3095,10
|
|
20231124,144800,518408570,3085,3095,3095,3085,116
|
|
20231124,144700,518050660,3095,3095,3095,3095,3
|
|
20231124,144600,518041375,3090,3095,3095,3090,97
|
|
20231124,144500,517741585,3090,3090,3090,3090,400
|
|
20231124,144400,516505585,3095,3095,3095,3095,0
|
|
20231124,144300,516505585,3095,3095,3095,3095,6
|
|
20231124,144200,516487015,3095,3095,3095,3095,10
|
|
20231124,144100,516456065,3095,3095,3095,3095,0
|
|
20231124,144000,516456065,3095,3095,3095,3095,40
|
|
20231124,143900,516332265,3095,3095,3095,3095,7
|
|
20231124,143800,516310600,3095,3095,3095,3095,150
|
|
20231124,143700,515846350,3095,3095,3095,3095,0
|
|
20231124,143600,515846350,3095,3095,3095,3095,10
|
|
20231124,143500,515815400,3085,3085,3085,3085,0
|
|
20231124,143400,515815400,3085,3085,3085,3085,0
|
|
20231124,143300,515815400,3085,3085,3085,3085,750
|
|
20231124,143200,513501650,3095,3095,3095,3095,0
|
|
20231124,143100,513501650,3095,3095,3095,3095,0
|
|
20231124,143000,513501650,3095,3095,3095,3095,0
|
|
20231124,142900,513501650,3095,3095,3095,3095,103
|
|
20231124,142800,513182865,3095,3095,3095,3095,5
|
|
20231124,142700,513167390,3085,3090,3100,3085,1741
|
|
20231124,142600,507782020,3075,3075,3075,3075,0
|
|
20231124,142500,507782020,3075,3075,3075,3075,0
|
|
20231124,142400,507782020,3075,3075,3075,3075,0
|
|
20231124,142300,507782020,3075,3075,3075,3075,0
|
|
20231124,142200,507782020,3075,3085,3090,3075,716
|
|
20231124,142100,505573125,3080,3080,3080,3080,0
|
|
20231124,142000,505573125,3080,3080,3080,3080,0
|
|
20231124,141900,505573125,3080,3080,3080,3080,0
|
|
20231124,141800,505573125,3080,3085,3085,3080,133
|
|
20231124,141700,505163320,3085,3085,3085,3085,16
|
|
20231124,141600,505113960,3085,3085,3085,3085,0
|
|
20231124,141500,505113960,3085,3080,3085,3080,157
|
|
20231124,141400,504630295,3075,3075,3075,3075,512
|
|
20231124,141300,503055895,3075,3075,3075,3075,0
|
|
20231124,141200,503055895,3075,3070,3075,3070,709
|
|
20231124,141100,500875725,3070,3070,3070,3070,469
|
|
20231124,141000,499435895,3075,3075,3075,3075,0
|
|
20231124,140900,499435895,3075,3075,3075,3075,16
|
|
20231124,140800,499386695,3070,3070,3070,3070,162
|
|
20231124,140700,498889355,3080,3075,3080,3075,36
|
|
20231124,140600,498778650,3075,3080,3080,3075,60
|
|
20231124,140500,498594100,3080,3080,3080,3080,0
|
|
20231124,140400,498594100,3080,3080,3080,3080,100
|
|
20231124,140300,498286100,3080,3080,3080,3080,2
|
|
20231124,140200,498279940,3080,3080,3080,3080,32
|
|
20231124,140100,498181380,3080,3080,3080,3080,83
|
|
20231124,140000,497925740,3080,3080,3080,3080,910
|
|
20231124,135900,495122940,3080,3080,3080,3080,915
|
|
20231124,135800,492304740,3080,3075,3080,3075,332
|
|
20231124,135700,491283300,3070,3070,3070,3070,700
|
|
20231124,135600,489134300,3085,3085,3085,3085,1
|
|
20231124,135500,489131215,3075,3075,3075,3075,616
|
|
20231124,135400,487237015,3075,3075,3075,3075,0
|
|
20231124,135300,487237015,3075,3075,3075,3075,1
|
|
20231124,135200,487233940,3075,3075,3075,3075,0
|
|
20231124,135100,487233940,3075,3075,3075,3075,1740
|
|
20231124,135000,481883440,3090,3090,3090,3090,5
|
|
20231124,134900,481867990,3075,3075,3075,3075,0
|
|
20231124,134800,481867990,3075,3075,3075,3075,0
|
|
20231124,134700,481867990,3075,3080,3080,3075,1144
|
|
20231124,134600,478344695,3085,3085,3085,3085,67
|
|
20231124,134500,478138000,3085,3085,3085,3085,103
|
|
20231124,134400,477820245,3080,3080,3080,3080,641
|
|
20231124,134300,475845965,3080,3080,3080,3080,272
|
|
20231124,134200,475008205,3080,3080,3080,3080,0
|
|
20231124,134100,475008205,3080,3080,3080,3080,0
|
|
20231124,134000,475008205,3080,3080,3080,3080,0
|
|
20231124,133900,475008205,3080,3080,3080,3080,207
|
|
20231124,133800,474370645,3080,3075,3080,3075,300
|
|
20231124,133700,473447145,3075,3075,3075,3075,0
|
|
20231124,133600,473447145,3075,3075,3075,3075,108
|
|
20231124,133500,473115045,3080,3080,3080,3080,0
|
|
20231124,133400,473115045,3080,3080,3080,3080,200
|
|
20231124,133300,472499045,3080,3080,3080,3080,0
|
|
20231124,133200,472499045,3080,3080,3080,3080,0
|
|
20231124,133100,472499045,3080,3080,3080,3080,0
|
|
20231124,133000,472499045,3080,3080,3080,3080,0
|
|
20231124,132900,472499045,3080,3080,3080,3080,108
|
|
20231124,132800,472166405,3075,3075,3075,3075,0
|
|
20231124,132700,472166405,3075,3075,3075,3075,0
|
|
20231124,132600,472166405,3075,3080,3080,3075,710
|
|
20231124,132500,469982335,3085,3085,3085,3085,5
|
|
20231124,132400,469966910,3080,3080,3080,3080,0
|
|
20231124,132300,469966910,3080,3080,3080,3080,0
|
|
20231124,132200,469966910,3080,3080,3080,3080,1100
|
|
20231124,132100,466578910,3085,3085,3085,3085,5
|
|
20231124,132000,466563485,3080,3080,3080,3080,117
|
|
20231124,131900,466203125,3085,3085,3085,3085,0
|
|
20231124,131800,466203125,3085,3080,3085,3080,256
|
|
20231124,131700,465414620,3080,3080,3080,3080,0
|
|
20231124,131600,465414620,3080,3080,3080,3080,0
|
|
20231124,131500,465414620,3080,3080,3080,3080,197
|
|
20231124,131400,464807860,3080,3080,3080,3080,300
|
|
20231124,131300,463883860,3080,3080,3080,3080,360
|
|
20231124,131200,462775060,3080,3080,3080,3080,200
|
|
20231124,131100,462159060,3080,3080,3080,3080,0
|
|
20231124,131000,462159060,3080,3080,3080,3080,2550
|
|
20231124,130900,454305060,3085,3085,3085,3085,0
|
|
20231124,130800,454305060,3085,3085,3085,3085,50
|
|
20231124,130700,454150810,3085,3085,3085,3085,100
|
|
20231124,130600,453842310,3080,3080,3080,3080,0
|
|
20231124,130500,453842310,3080,3080,3080,3080,0
|
|
20231124,130400,453842310,3080,3080,3080,3080,200
|
|
20231124,130300,453226310,3080,3080,3080,3080,565
|
|
20231124,130200,451486110,3080,3080,3080,3080,0
|
|
20231124,130100,451486110,3080,3075,3080,3075,785
|
|
20231124,130000,449072185,3080,3080,3080,3080,32
|
|
20231124,125900,448973625,3080,3080,3080,3080,0
|
|
20231124,125800,448973625,3080,3080,3080,3080,506
|
|
20231124,125700,447415145,3075,3075,3075,3075,350
|
|
20231124,125600,446338895,3075,3075,3075,3075,1
|
|
20231124,125500,446335820,3080,3080,3080,3080,1
|
|
20231124,125400,446332740,3080,3080,3080,3080,3
|
|
20231124,125300,446323500,3080,3080,3080,3080,0
|
|
20231124,125200,446323500,3080,3080,3080,3080,0
|
|
20231124,125100,446323500,3080,3080,3080,3080,6
|
|
20231124,125000,446305020,3080,3080,3080,3075,116
|
|
20231124,124900,445948240,3080,3080,3080,3080,0
|
|
20231124,124800,445948240,3080,3080,3080,3080,0
|
|
20231124,124700,445948240,3080,3080,3080,3080,30
|
|
20231124,124600,445855840,3080,3080,3080,3080,0
|
|
20231124,124500,445855840,3080,3080,3080,3080,9
|
|
20231124,124400,445828120,3080,3080,3080,3080,704
|
|
20231124,124300,443659800,3085,3080,3085,3080,313
|
|
20231124,124200,442694260,3095,3095,3095,3095,0
|
|
20231124,124100,442694260,3095,3095,3095,3095,0
|
|
20231124,124000,442694260,3095,3095,3095,3095,0
|
|
20231124,123900,442694260,3095,3095,3095,3095,0
|
|
20231124,123800,442694260,3095,3095,3095,3095,0
|
|
20231124,123700,442694260,3095,3095,3095,3095,0
|
|
20231124,123600,442694260,3095,3095,3095,3095,0
|
|
20231124,123500,442694260,3095,3095,3095,3095,0
|
|
20231124,123400,442694260,3095,3095,3095,3095,0
|
|
20231124,123300,442694260,3095,3095,3095,3095,0
|
|
20231124,123200,442694260,3095,3095,3095,3095,0
|
|
20231124,123100,442694260,3095,3095,3095,3095,100
|
|
20231124,123000,442384760,3095,3090,3095,3090,300
|
|
20231124,122900,441457050,3075,3075,3075,3075,400
|
|
20231124,122800,440227050,3090,3080,3090,3075,385
|
|
20231124,122700,439042375,3090,3090,3090,3090,200
|
|
20231124,122600,438424375,3090,3090,3090,3090,12
|
|
20231124,122500,438387295,3075,3075,3075,3075,0
|
|
20231124,122400,438387295,3075,3075,3075,3075,0
|
|
20231124,122300,438387295,3075,3075,3075,3075,1
|
|
20231124,122200,438384220,3090,3090,3090,3090,0
|
|
20231124,122100,438384220,3090,3090,3090,3090,1
|
|
20231124,122000,438381130,3075,3075,3075,3075,0
|
|
20231124,121900,438381130,3075,3075,3075,3075,1
|
|
20231124,121800,438378055,3085,3085,3085,3085,0
|
|
20231124,121700,438378055,3085,3075,3085,3075,2498
|
|
20231124,121600,430676185,3080,3080,3080,3080,501
|
|
20231124,121500,429133105,3085,3085,3085,3085,1
|
|
20231124,121400,429130020,3085,3085,3085,3085,0
|
|
20231124,121300,429130020,3085,3085,3085,3085,0
|
|
20231124,121200,429130020,3085,3085,3085,3085,32
|
|
20231124,121100,429031300,3085,3085,3085,3085,0
|
|
20231124,121000,429031300,3085,3085,3085,3085,50
|
|
20231124,120900,428877050,3085,3085,3085,3085,2
|
|
20231124,120800,428870880,3085,3085,3085,3085,0
|
|
20231124,120700,428870880,3085,3085,3085,3085,0
|
|
20231124,120600,428870880,3085,3085,3085,3085,4
|
|
20231124,120500,428858540,3070,3070,3070,3070,0
|
|
20231124,120400,428858540,3070,3080,3080,3070,892
|
|
20231124,120300,426115715,3090,3090,3090,3090,1
|
|
20231124,120200,426112625,3090,3090,3090,3090,400
|
|
20231124,120100,424876625,3090,3090,3090,3090,0
|
|
20231124,120000,424876625,3090,3090,3090,3090,0
|
|
20231124,115900,424876625,3090,3090,3090,3090,0
|
|
20231124,115800,424876625,3090,3090,3090,3090,0
|
|
20231124,115700,424876625,3090,3090,3090,3090,0
|
|
20231124,115600,424876625,3090,3090,3090,3090,3
|
|
20231124,115500,424867355,3080,3080,3080,3080,0
|
|
20231124,115400,424867355,3080,3080,3080,3080,0
|
|
20231124,115300,424867355,3080,3080,3080,3080,37
|
|
20231124,115200,424753395,3090,3090,3090,3090,20
|
|
20231124,115100,424691595,3090,3090,3090,3090,0
|
|
20231124,115000,424691595,3090,3090,3090,3090,0
|
|
20231124,114900,424691595,3090,3090,3090,3090,1
|
|
20231124,114800,424688505,3075,3075,3075,3075,0
|
|
20231124,114700,424688505,3075,3075,3075,3075,0
|
|
20231124,114600,424688505,3075,3075,3075,3075,959
|
|
20231124,114500,421739580,3075,3075,3075,3075,0
|
|
20231124,114400,421739580,3075,3075,3075,3075,129
|
|
20231124,114300,421342905,3075,3075,3075,3075,0
|
|
20231124,114200,421342905,3075,3075,3075,3075,0
|
|
20231124,114100,421342905,3075,3075,3075,3075,70
|
|
20231124,114000,421127655,3075,3070,3075,3070,233
|
|
20231124,113900,420411680,3070,3070,3070,3070,74
|
|
20231124,113800,420184500,3070,3075,3075,3070,2603
|
|
20231124,113700,412192775,3075,3075,3075,3075,86
|
|
20231124,113600,411928325,3070,3070,3070,3070,0
|
|
20231124,113500,411928325,3070,3070,3070,3070,0
|
|
20231124,113400,411928325,3070,3070,3070,3070,0
|
|
20231124,113300,411928325,3070,3070,3070,3070,0
|
|
20231124,113200,411928325,3070,3075,3075,3070,95
|
|
20231124,113100,411636290,3075,3075,3095,3075,1227
|
|
20231124,113000,407863065,3070,3070,3070,3070,0
|
|
20231124,112900,407863065,3070,3070,3070,3070,0
|
|
20231124,112800,407863065,3070,3070,3070,3070,251
|
|
20231124,112700,407092495,3070,3070,3070,3070,0
|
|
20231124,112600,407092495,3070,3070,3070,3070,0
|
|
20231124,112500,407092495,3070,3070,3070,3070,0
|
|
20231124,112400,407092495,3070,3070,3070,3070,30
|
|
20231124,112300,407000395,3070,3070,3070,3070,588
|
|
20231124,112200,405195235,3070,3070,3070,3070,0
|
|
20231124,112100,405195235,3070,3070,3070,3070,1154
|
|
20231124,112000,401652455,3070,3075,3075,3070,362
|
|
20231124,111900,400539545,3075,3075,3075,3075,40
|
|
20231124,111800,400416545,3075,3075,3075,3075,726
|
|
20231124,111700,398184095,3075,3080,3080,3075,16
|
|
20231124,111600,398134890,3080,3080,3085,3080,258
|
|
20231124,111500,397340230,3080,3080,3080,3080,35
|
|
20231124,111400,397232430,3075,3080,3080,3075,267
|
|
20231124,111300,396411070,3080,3075,3080,3075,11
|
|
20231124,111200,396377195,3080,3080,3080,3080,0
|
|
20231124,111100,396377195,3080,3080,3080,3080,71
|
|
20231124,111000,396158515,3080,3080,3080,3080,632
|
|
20231124,110900,394211955,3080,3080,3080,3080,19
|
|
20231124,110800,394153435,3095,3095,3095,3095,0
|
|
20231124,110700,394153435,3095,3095,3095,3095,20
|
|
20231124,110600,394091535,3095,3095,3095,3095,3
|
|
20231124,110500,394082250,3095,3095,3095,3095,1
|
|
20231124,110400,394079155,3095,3080,3095,3080,101
|
|
20231124,110300,393767600,3080,3080,3080,3080,0
|
|
20231124,110200,393767600,3080,3080,3080,3080,0
|
|
20231124,110100,393767600,3080,3080,3080,3080,228
|
|
20231124,110000,393065360,3080,3080,3080,3080,232
|
|
20231124,105900,392350800,3080,3080,3080,3080,61
|
|
20231124,105800,392162920,3080,3080,3080,3080,218
|
|
20231124,105700,391491480,3080,3080,3080,3080,0
|
|
20231124,105600,391491480,3080,3080,3080,3080,0
|
|
20231124,105500,391491480,3080,3080,3080,3080,243
|
|
20231124,105400,390743040,3075,3075,3075,3075,539
|
|
20231124,105300,389085615,3080,3080,3080,3080,124
|
|
20231124,105200,388703695,3075,3080,3080,3075,303
|
|
20231124,105100,387771455,3080,3080,3080,3080,0
|
|
20231124,105000,387771455,3080,3080,3080,3080,746
|
|
20231124,104900,385473775,3080,3085,3085,3080,317
|
|
20231124,104800,384496145,3090,3095,3095,3090,100
|
|
20231124,104700,384187130,3090,3090,3090,3090,0
|
|
20231124,104600,384187130,3090,3090,3090,3090,91
|
|
20231124,104500,383905940,3095,3095,3095,3095,362
|
|
20231124,104400,382785550,3095,3090,3095,3090,10
|
|
20231124,104300,382754625,3095,3095,3095,3095,0
|
|
20231124,104200,382754625,3095,3085,3095,3085,510
|
|
20231124,104100,381181175,3085,3085,3085,3085,0
|
|
20231124,104000,381181175,3085,3085,3085,3085,0
|
|
20231124,103900,381181175,3085,3085,3085,3085,63
|
|
20231124,103800,380986820,3095,3095,3095,3095,0
|
|
20231124,103700,380986820,3095,3095,3095,3095,0
|
|
20231124,103600,380986820,3095,3095,3095,3095,0
|
|
20231124,103500,380986820,3095,3095,3095,3095,1
|
|
20231124,103400,380983725,3095,3095,3095,3095,32
|
|
20231124,103300,380884685,3095,3095,3095,3095,30
|
|
20231124,103200,380791835,3095,3095,3095,3095,0
|
|
20231124,103100,380791835,3095,3095,3095,3095,154
|
|
20231124,103000,380315205,3100,3100,3100,3100,0
|
|
20231124,102900,380315205,3100,3095,3100,3095,210
|
|
20231124,102800,379664255,3095,3095,3095,3095,536
|
|
20231124,102700,378005335,3075,3095,3100,3075,716
|
|
20231124,102600,375786085,3090,3090,3095,3090,610
|
|
20231124,102500,373899685,3090,3090,3090,3090,235
|
|
20231124,102400,373173535,3090,3085,3090,3085,370
|
|
20231124,102300,372030585,3080,3085,3085,3080,251
|
|
20231124,102200,371257455,3090,3090,3090,3090,203
|
|
20231124,102100,370630185,3080,3080,3080,3080,0
|
|
20231124,102000,370630185,3080,3080,3085,3080,1768
|
|
20231124,101900,365176910,3080,3075,3080,3075,1579
|
|
20231124,101800,360318585,3075,3075,3075,3075,1
|
|
20231124,101700,360315510,3070,3065,3070,3065,41
|
|
20231124,101600,360189840,3075,3075,3075,3075,100
|
|
20231124,101500,359882340,3065,3065,3065,3065,329
|
|
20231124,101400,358873955,3075,3075,3075,3075,23
|
|
20231124,101300,358803230,3080,3065,3080,3060,2494
|
|
20231124,101200,351170080,3065,3065,3065,3065,328
|
|
20231124,101100,350164760,3065,3065,3065,3065,0
|
|
20231124,101000,350164760,3065,3070,3070,3065,1794
|
|
20231124,100900,344666100,3070,3070,3070,3070,2354
|
|
20231124,100800,337439320,3080,3070,3080,3070,168
|
|
20231124,100700,336922745,3075,3075,3075,3075,339
|
|
20231124,100600,335880320,3080,3080,3080,3080,0
|
|
20231124,100500,335880320,3080,3075,3080,3075,863
|
|
20231124,100400,333226480,3080,3080,3080,3080,326
|
|
20231124,100300,332222400,3080,3085,3085,3080,645
|
|
20231124,100200,330235795,3085,3085,3085,3085,3
|
|
20231124,100100,330226540,3085,3085,3085,3085,0
|
|
20231124,100000,330226540,3085,3080,3085,3080,510
|
|
20231124,095900,328655690,3090,3090,3090,3090,0
|
|
20231124,095800,328655690,3090,3090,3090,3085,176
|
|
20231124,095700,328112655,3090,3090,3090,3090,30
|
|
20231124,095600,328019955,3090,3090,3090,3090,0
|
|
20231124,095500,328019955,3090,3090,3090,3090,262
|
|
20231124,095400,327210375,3090,3095,3095,3090,249
|
|
20231124,095300,326440910,3090,3090,3090,3090,35
|
|
20231124,095200,326332760,3100,3100,3100,3100,0
|
|
20231124,095100,326332760,3100,3100,3100,3100,2
|
|
20231124,095000,326326560,3100,3095,3100,3095,2100
|
|
20231124,094900,319817010,3090,3090,3090,3085,130
|
|
20231124,094800,319415315,3090,3090,3090,3090,1
|
|
20231124,094700,319412225,3090,3090,3090,3090,0
|
|
20231124,094600,319412225,3090,3090,3090,3090,29
|
|
20231124,094500,319322615,3075,3075,3075,3075,50
|
|
20231124,094400,319168865,3070,3075,3075,3070,1341
|
|
20231124,094300,315045295,3075,3080,3080,3075,393
|
|
20231124,094200,313835180,3075,3075,3075,3075,60
|
|
20231124,094100,313650680,3075,3075,3075,3075,3359
|
|
20231124,094000,303321755,3075,3075,3075,3075,391
|
|
20231124,093900,302119430,3075,3080,3080,3075,590
|
|
20231124,093800,300302235,3080,3080,3080,3080,10
|
|
20231124,093700,300271435,3100,3090,3100,3090,5
|
|
20231124,093600,300255965,3100,3095,3100,3075,734
|
|
20231124,093500,297990210,3095,3095,3095,3095,4
|
|
20231124,093400,297977830,3095,3095,3095,3095,55
|
|
20231124,093300,297807605,3095,3095,3095,3095,50
|
|
20231124,093200,297652855,3095,3090,3095,3090,125
|
|
20231124,093100,297266375,3095,3095,3095,3095,0
|
|
20231124,093000,297266375,3095,3085,3095,3085,191
|
|
20231124,092900,296676310,3085,3080,3085,3080,5
|
|
20231124,092800,296660905,3075,3075,3075,3075,86
|
|
20231124,092700,296396455,3080,3100,3100,3060,3664
|
|
20231124,092600,285163465,3075,3080,3100,3075,1252
|
|
20231124,092500,281310895,3075,3075,3075,3075,4
|
|
20231124,092400,281298595,3090,3085,3090,3085,234
|
|
20231124,092300,280576150,3075,3095,3095,3075,401
|
|
20231124,092200,279342155,3095,3085,3100,3065,12923
|
|
20231124,092100,239602155,3085,3095,3095,3085,854
|
|
20231124,092000,236965180,3105,3100,3105,3090,706
|
|
20231124,091900,234778330,3120,3105,3120,3105,104
|
|
20231124,091800,234455230,3080,3120,3125,3080,4896
|
|
20231124,091700,219306225,3120,3120,3120,3120,0
|
|
20231124,091600,219306225,3120,3100,3120,3095,605
|
|
20231124,091500,217432515,3120,3120,3120,3100,2716
|
|
20231124,091400,208995255,3105,3105,3105,3105,1
|
|
20231124,091300,208992150,3120,3120,3120,3110,593
|
|
20231124,091200,207142440,3100,3110,3110,3100,4561
|
|
20231124,091100,192984155,3120,3110,3120,3105,3056
|
|
20231124,091000,183493795,3115,3115,3115,3115,1055
|
|
20231124,090900,180207470,3120,3125,3135,3120,367
|
|
20231124,090800,179060005,3120,3115,3120,3105,2293
|
|
20231124,090700,171921425,3105,3115,3115,3105,27
|
|
20231124,090600,171837580,3115,3120,3125,3110,1272
|
|
20231124,090500,167874525,3110,3090,3115,3090,3398
|
|
20231124,090400,157307505,3090,3090,3110,3085,1436
|
|
20231124,090300,152873385,3090,3105,3110,3090,1234
|
|
20231124,090200,149056595,3110,3105,3110,3085,2687
|
|
20231124,090100,140744830,3115,3090,3115,3050,26954
|
|
20231124,090000,57923380,3090,3100,3120,3090,17889
|