621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191800,4756505625,3190,3190,3190,3190,6055
|
|
20231123,191700,4756505625,3190,3190,3190,3190,0
|
|
20231123,191600,4756505625,3190,3190,3190,3190,0
|
|
20231123,191500,4756505625,3190,3190,3190,3190,0
|
|
20231123,191400,4756505625,3190,3190,3190,3190,0
|
|
20231123,191300,4756505625,3190,3190,3190,3190,0
|
|
20231123,191200,4756505625,3190,3190,3190,3190,0
|
|
20231123,191100,4756505625,3190,3190,3190,3190,0
|
|
20231123,191000,4756505625,3190,3190,3190,3190,0
|
|
20231123,190900,4756505625,3190,3190,3190,3190,0
|
|
20231123,190800,4756505625,3190,3190,3190,3190,0
|
|
20231123,190700,4756505625,3190,3190,3190,3190,0
|
|
20231123,190600,4756505625,3190,3190,3190,3190,0
|
|
20231123,190500,4756505625,3190,3190,3190,3190,0
|
|
20231123,190400,4756505625,3190,3190,3190,3190,0
|
|
20231123,190300,4756505625,3190,3190,3190,3190,0
|
|
20231123,190200,4756505625,3190,3190,3190,3190,0
|
|
20231123,190100,4756505625,3190,3190,3190,3190,0
|
|
20231123,190000,4756505625,3190,3190,3190,3190,0
|
|
20231123,185900,4756505625,3190,3190,3190,3190,0
|
|
20231123,185800,4756505625,3190,3190,3190,3190,0
|
|
20231123,185700,4756505625,3190,3190,3190,3190,0
|
|
20231123,185600,4756505625,3190,3190,3190,3190,0
|
|
20231123,185500,4756505625,3190,3190,3190,3190,0
|
|
20231123,185400,4756505625,3190,3190,3190,3190,0
|
|
20231123,185300,4756505625,3190,3190,3190,3190,0
|
|
20231123,185200,4756505625,3190,3190,3190,3190,0
|
|
20231123,185100,4756505625,3190,3190,3190,3190,0
|
|
20231123,185000,4756505625,3190,3190,3190,3190,0
|
|
20231123,184900,4756505625,3190,3190,3190,3190,0
|
|
20231123,184800,4756505625,3190,3190,3190,3190,6055
|
|
20231123,184700,4756505625,3190,3190,3190,3190,0
|
|
20231123,184600,4756505625,3190,3190,3190,3190,0
|
|
20231123,184500,4756505625,3190,3190,3190,3190,0
|
|
20231123,184400,4756505625,3190,3190,3190,3190,0
|
|
20231123,184300,4756505625,3190,3190,3190,3190,0
|
|
20231123,184200,4756505625,3190,3190,3190,3190,0
|
|
20231123,184100,4756505625,3190,3190,3190,3190,0
|
|
20231123,184000,4756505625,3190,3190,3190,3190,0
|
|
20231123,183900,4756505625,3190,3190,3190,3190,0
|
|
20231123,183800,4756505625,3190,3190,3190,3190,0
|
|
20231123,183700,4756505625,3190,3190,3190,3190,0
|
|
20231123,183600,4756505625,3190,3190,3190,3190,0
|
|
20231123,183500,4756505625,3190,3190,3190,3190,0
|
|
20231123,183400,4756505625,3190,3190,3190,3190,0
|
|
20231123,183300,4756505625,3190,3190,3190,3190,0
|
|
20231123,183200,4756505625,3190,3190,3190,3190,0
|
|
20231123,183100,4756505625,3190,3190,3190,3190,0
|
|
20231123,183000,4756505625,3190,3190,3190,3190,0
|
|
20231123,182900,4756505625,3190,3190,3190,3190,0
|
|
20231123,182800,4756505625,3190,3190,3190,3190,0
|
|
20231123,182700,4756505625,3190,3190,3190,3190,0
|
|
20231123,182600,4756505625,3190,3190,3190,3190,0
|
|
20231123,182500,4756505625,3190,3190,3190,3190,0
|
|
20231123,182400,4756505625,3190,3190,3190,3190,0
|
|
20231123,182300,4756505625,3190,3190,3190,3190,0
|
|
20231123,182200,4756505625,3190,3190,3190,3190,0
|
|
20231123,182100,4756505625,3190,3190,3190,3190,0
|
|
20231123,182000,4756505625,3190,3190,3190,3190,0
|
|
20231123,181900,4756505625,3190,3190,3190,3190,0
|
|
20231123,181800,4756505625,3190,3190,3190,3190,6055
|
|
20231123,181700,4756505625,3190,3190,3190,3190,0
|
|
20231123,181600,4756505625,3190,3190,3190,3190,0
|
|
20231123,181500,4756505625,3190,3190,3190,3190,0
|
|
20231123,181400,4756505625,3190,3190,3190,3190,0
|
|
20231123,181300,4756505625,3190,3190,3190,3190,0
|
|
20231123,181200,4756505625,3190,3190,3190,3190,0
|
|
20231123,181100,4756505625,3190,3190,3190,3190,0
|
|
20231123,181000,4756505625,3190,3190,3190,3190,0
|
|
20231123,180900,4756505625,3190,3190,3190,3190,0
|
|
20231123,180800,4756505625,3190,3190,3190,3190,0
|
|
20231123,180700,4756505625,3190,3190,3190,3190,0
|
|
20231123,180600,4756505625,3190,3190,3190,3190,0
|
|
20231123,180500,4756505625,3190,3190,3190,3190,0
|
|
20231123,180400,4756505625,3190,3190,3190,3190,0
|
|
20231123,180300,4756505625,3190,3190,3190,3190,0
|
|
20231123,180200,4756505625,3190,3190,3190,3190,0
|
|
20231123,180100,4756505625,3190,3190,3190,3190,0
|
|
20231123,180000,4756505625,3190,3190,3190,3190,0
|
|
20231123,175900,4756505625,3190,3190,3190,3190,0
|
|
20231123,175800,4756505625,3190,3190,3190,3190,0
|
|
20231123,175700,4756505625,3190,3190,3190,3190,0
|
|
20231123,175600,4756505625,3190,3190,3190,3190,0
|
|
20231123,175500,4756505625,3190,3190,3190,3190,0
|
|
20231123,175400,4756505625,3190,3190,3190,3190,0
|
|
20231123,175300,4756505625,3190,3190,3190,3190,0
|
|
20231123,175200,4756505625,3190,3190,3190,3190,0
|
|
20231123,175100,4756505625,3190,3190,3190,3190,0
|
|
20231123,175000,4756505625,3190,3190,3190,3190,0
|
|
20231123,174900,4756505625,3190,3190,3190,3190,0
|
|
20231123,174800,4756505625,3190,3190,3190,3190,6055
|
|
20231123,174700,4756505625,3190,3190,3190,3190,0
|
|
20231123,174600,4756505625,3190,3190,3190,3190,0
|
|
20231123,174500,4756505625,3190,3190,3190,3190,0
|
|
20231123,174400,4756505625,3190,3190,3190,3190,0
|
|
20231123,174300,4756505625,3190,3190,3190,3190,0
|
|
20231123,174200,4756505625,3190,3190,3190,3190,0
|
|
20231123,174100,4756505625,3190,3190,3190,3190,0
|
|
20231123,174000,4756505625,3190,3190,3190,3190,0
|
|
20231123,173900,4756505625,3190,3190,3190,3190,0
|
|
20231123,173800,4756505625,3190,3190,3190,3190,0
|
|
20231123,173700,4756505625,3190,3190,3190,3190,0
|
|
20231123,173600,4756505625,3190,3190,3190,3190,0
|
|
20231123,173500,4756505625,3190,3190,3190,3190,0
|
|
20231123,173400,4756505625,3190,3190,3190,3190,0
|
|
20231123,173300,4756505625,3190,3190,3190,3190,0
|
|
20231123,173200,4756505625,3190,3190,3190,3190,0
|
|
20231123,173100,4756505625,3190,3190,3190,3190,0
|
|
20231123,173000,4756505625,3190,3190,3190,3190,0
|
|
20231123,172900,4756505625,3190,3190,3190,3190,0
|
|
20231123,172800,4756505625,3190,3190,3190,3190,0
|
|
20231123,172700,4756505625,3190,3190,3190,3190,0
|
|
20231123,172600,4756505625,3190,3190,3190,3190,0
|
|
20231123,172500,4756505625,3190,3190,3190,3190,0
|
|
20231123,172400,4756505625,3190,3190,3190,3190,0
|
|
20231123,172300,4756505625,3190,3190,3190,3190,0
|
|
20231123,172200,4756505625,3190,3190,3190,3190,0
|
|
20231123,172100,4756505625,3190,3190,3190,3190,0
|
|
20231123,172000,4756505625,3190,3190,3190,3190,0
|
|
20231123,171900,4756505625,3190,3190,3190,3190,0
|
|
20231123,171800,4756505625,3190,3190,3190,3190,6055
|
|
20231123,171700,4756505625,3190,3190,3190,3190,0
|
|
20231123,171600,4756505625,3190,3190,3190,3190,0
|
|
20231123,171500,4756505625,3190,3190,3190,3190,0
|
|
20231123,171400,4756505625,3190,3190,3190,3190,0
|
|
20231123,171300,4756505625,3190,3190,3190,3190,0
|
|
20231123,171200,4756505625,3190,3190,3190,3190,0
|
|
20231123,171100,4756505625,3190,3190,3190,3190,0
|
|
20231123,171000,4756505625,3190,3190,3190,3190,0
|
|
20231123,170900,4756505625,3190,3190,3190,3190,0
|
|
20231123,170800,4756505625,3190,3190,3190,3190,0
|
|
20231123,170700,4756505625,3190,3190,3190,3190,0
|
|
20231123,170600,4756505625,3190,3190,3190,3190,0
|
|
20231123,170500,4756505625,3190,3190,3190,3190,0
|
|
20231123,170400,4756505625,3190,3190,3190,3190,0
|
|
20231123,170300,4756505625,3190,3190,3190,3190,0
|
|
20231123,170200,4756505625,3190,3190,3190,3190,0
|
|
20231123,170100,4756505625,3190,3190,3190,3190,0
|
|
20231123,170000,4756505625,3190,3190,3190,3190,0
|
|
20231123,165900,4756505625,3190,3190,3190,3190,0
|
|
20231123,165800,4756505625,3190,3190,3190,3190,0
|
|
20231123,165700,4756505625,3190,3190,3190,3190,0
|
|
20231123,165600,4756505625,3190,3190,3190,3190,0
|
|
20231123,165500,4756505625,3190,3190,3190,3190,0
|
|
20231123,165400,4756505625,3190,3190,3190,3190,0
|
|
20231123,165300,4756505625,3190,3190,3190,3190,0
|
|
20231123,165200,4756505625,3190,3190,3190,3190,0
|
|
20231123,165100,4756505625,3190,3190,3190,3190,0
|
|
20231123,165000,4756505625,3190,3190,3190,3190,0
|
|
20231123,164900,4756505625,3190,3190,3190,3190,0
|
|
20231123,164800,4756505625,3190,3190,3190,3190,6055
|
|
20231123,164700,4756505625,3190,3190,3190,3190,0
|
|
20231123,164600,4756505625,3190,3190,3190,3190,0
|
|
20231123,164500,4756505625,3190,3190,3190,3190,0
|
|
20231123,164400,4756505625,3190,3190,3190,3190,0
|
|
20231123,164300,4756505625,3190,3190,3190,3190,0
|
|
20231123,164200,4756505625,3190,3190,3190,3190,0
|
|
20231123,164100,4756505625,3190,3190,3190,3190,0
|
|
20231123,164000,4756505625,3190,3190,3190,3190,0
|
|
20231123,163900,4756505625,3190,3190,3190,3190,0
|
|
20231123,163800,4756505625,3190,3190,3190,3190,0
|
|
20231123,163700,4756505625,3190,3190,3190,3190,0
|
|
20231123,163600,4756505625,3190,3190,3190,3190,0
|
|
20231123,163500,4756505625,3190,3190,3190,3190,0
|
|
20231123,163400,4756505625,3190,3190,3190,3190,0
|
|
20231123,163300,4756505625,3190,3190,3190,3190,0
|
|
20231123,163200,4756505625,3190,3190,3190,3190,0
|
|
20231123,163100,4756505625,3190,3190,3190,3190,0
|
|
20231123,163000,4756505625,3190,3190,3190,3190,0
|
|
20231123,162900,4756505625,3190,3190,3190,3190,0
|
|
20231123,162800,4756505625,3190,3190,3190,3190,0
|
|
20231123,162700,4756505625,3190,3190,3190,3190,0
|
|
20231123,162600,4756505625,3190,3190,3190,3190,0
|
|
20231123,162500,4756505625,3190,3190,3190,3190,0
|
|
20231123,162400,4756505625,3190,3190,3190,3190,0
|
|
20231123,162300,4756505625,3190,3190,3190,3190,0
|
|
20231123,162200,4756505625,3190,3190,3190,3190,0
|
|
20231123,162100,4756505625,3190,3190,3190,3190,0
|
|
20231123,162000,4756505625,3190,3190,3190,3190,0
|
|
20231123,161900,4756505625,3190,3190,3190,3190,0
|
|
20231123,161800,4756505625,3190,3190,3190,3190,6055
|
|
20231123,161700,4756505625,3190,3190,3190,3190,0
|
|
20231123,161600,4756505625,3190,3190,3190,3190,0
|
|
20231123,161500,4756505625,3190,3190,3190,3190,0
|
|
20231123,161400,4756505625,3190,3190,3190,3190,0
|
|
20231123,161300,4756505625,3190,3190,3190,3190,0
|
|
20231123,161200,4756505625,3190,3190,3190,3190,0
|
|
20231123,161100,4756505625,3190,3190,3190,3190,0
|
|
20231123,161000,4756505625,3190,3190,3190,3190,0
|
|
20231123,160900,4756505625,3190,3190,3190,3190,0
|
|
20231123,160800,4756505625,3190,3190,3190,3190,0
|
|
20231123,160700,4756505625,3190,3190,3190,3190,0
|
|
20231123,160600,4756505625,3190,3190,3190,3190,0
|
|
20231123,160500,4756505625,3190,3190,3190,3190,0
|
|
20231123,160400,4756505625,3190,3190,3190,3190,0
|
|
20231123,160300,4756505625,3190,3190,3190,3190,0
|
|
20231123,160200,4756505625,3190,3190,3190,3190,0
|
|
20231123,160100,4756505625,3190,3190,3190,3190,0
|
|
20231123,160000,4756505625,3190,3190,3190,3190,0
|
|
20231123,155900,4756505625,3190,3190,3190,3190,0
|
|
20231123,155800,4756505625,3190,3190,3190,3190,0
|
|
20231123,155700,4756505625,3190,3190,3190,3190,0
|
|
20231123,155600,4756505625,3190,3190,3190,3190,0
|
|
20231123,155500,4756505625,3190,3190,3190,3190,0
|
|
20231123,155400,4756505625,3190,3190,3190,3190,0
|
|
20231123,155300,4756505625,3190,3190,3190,3190,0
|
|
20231123,155200,4756505625,3190,3190,3190,3190,0
|
|
20231123,155100,4756505625,3190,3190,3190,3190,0
|
|
20231123,155000,4756505625,3190,3190,3190,3190,0
|
|
20231123,154900,4756505625,3190,3190,3190,3190,0
|
|
20231123,154800,4756505625,3190,3190,3190,3190,6055
|
|
20231123,154700,4756505625,3190,3190,3190,3190,0
|
|
20231123,154600,4756505625,3190,3190,3190,3190,0
|
|
20231123,154500,4756505625,3190,3190,3190,3190,0
|
|
20231123,154400,4756505625,3190,3190,3190,3190,0
|
|
20231123,154300,4756505625,3190,3190,3190,3190,0
|
|
20231123,154200,4756505625,3190,3190,3190,3190,0
|
|
20231123,154100,4756505625,3190,3190,3190,3190,0
|
|
20231123,154000,4756505625,3190,3190,3190,3190,0
|
|
20231123,153900,4756505625,3190,3190,3190,3190,0
|
|
20231123,153800,4756505625,3190,3190,3190,3190,0
|
|
20231123,153700,4756505625,3190,3190,3190,3190,0
|
|
20231123,153600,4756505625,3190,3190,3190,3190,0
|
|
20231123,153500,4756505625,3190,3190,3190,3190,0
|
|
20231123,153400,4756505625,3190,3190,3190,3190,0
|
|
20231123,153300,4756505625,3190,3190,3190,3190,0
|
|
20231123,153200,4756505625,3190,3190,3190,3190,0
|
|
20231123,153100,4756505625,3190,3190,3190,3190,0
|
|
20231123,153000,4756505625,3190,3190,3190,3190,6055
|
|
20231123,152900,4737190175,3175,3175,3175,3175,0
|
|
20231123,152800,4737190175,3175,3175,3175,3175,0
|
|
20231123,152700,4737190175,3175,3175,3175,3175,0
|
|
20231123,152600,4737190175,3175,3175,3175,3175,0
|
|
20231123,152500,4737190175,3175,3175,3175,3175,0
|
|
20231123,152400,4737190175,3175,3175,3175,3175,0
|
|
20231123,152300,4737190175,3175,3175,3175,3175,0
|
|
20231123,152200,4737190175,3175,3175,3175,3175,0
|
|
20231123,152100,4737190175,3175,3175,3175,3175,0
|
|
20231123,152000,4737190175,3175,3175,3175,3175,0
|
|
20231123,151900,4737190175,3175,3185,3185,3170,1171
|
|
20231123,151800,4733464865,3180,3180,3185,3175,1679
|
|
20231123,151700,4728128385,3185,3180,3185,3180,45
|
|
20231123,151600,4727985185,3185,3180,3185,3170,1933
|
|
20231123,151500,4721836135,3185,3180,3185,3170,2015
|
|
20231123,151400,4715422230,3185,3180,3185,3180,18
|
|
20231123,151300,4715364985,3170,3180,3185,3170,7251
|
|
20231123,151200,4692366835,3185,3185,3185,3185,5
|
|
20231123,151100,4692350910,3185,3180,3185,3180,88
|
|
20231123,151000,4692071065,3175,3180,3180,3175,306
|
|
20231123,150900,4691098555,3185,3185,3185,3180,35
|
|
20231123,150800,4690987240,3180,3185,3185,3180,62
|
|
20231123,150700,4690789815,3180,3180,3185,3180,647
|
|
20231123,150600,4688732245,3180,3180,3185,3180,4103
|
|
20231123,150500,4675684700,3185,3185,3185,3180,304
|
|
20231123,150400,4674716810,3185,3190,3190,3185,192
|
|
20231123,150300,4674105255,3190,3195,3195,3185,876
|
|
20231123,150200,4671312465,3190,3190,3200,3190,1452
|
|
20231123,150100,4666677380,3195,3185,3200,3185,2380
|
|
20231123,150000,4659085680,3190,3190,3190,3185,129
|
|
20231123,145900,4658674800,3185,3190,3190,3185,5083
|
|
20231123,145800,4642462095,3195,3180,3200,3180,8836
|
|
20231123,145700,4614252695,3180,3170,3180,3170,2173
|
|
20231123,145600,4607348420,3170,3170,3170,3170,1127
|
|
20231123,145500,4603775830,3170,3165,3170,3165,1098
|
|
20231123,145400,4600300655,3170,3170,3170,3170,201
|
|
20231123,145300,4599663485,3165,3170,3170,3165,106
|
|
20231123,145200,4599327840,3170,3170,3170,3170,300
|
|
20231123,145100,4598376840,3170,3170,3170,3170,2
|
|
20231123,145000,4598370500,3165,3170,3170,3155,1396
|
|
20231123,144900,4593958630,3165,3165,3165,3165,33
|
|
20231123,144800,4593854185,3170,3175,3175,3170,484
|
|
20231123,144700,4592318925,3175,3180,3180,3170,4887
|
|
20231123,144600,4576816500,3180,3180,3180,3180,10
|
|
20231123,144500,4576784700,3180,3180,3180,3180,0
|
|
20231123,144400,4576784700,3180,3180,3180,3180,1
|
|
20231123,144300,4576781520,3175,3175,3175,3175,2305
|
|
20231123,144200,4569463145,3175,3175,3175,3175,0
|
|
20231123,144100,4569463145,3175,3175,3175,3175,8
|
|
20231123,144000,4569437745,3170,3165,3170,3165,506
|
|
20231123,143900,4567834725,3170,3170,3170,3170,1
|
|
20231123,143800,4567831555,3165,3170,3170,3160,367
|
|
20231123,143700,4566670000,3165,3170,3170,3165,679
|
|
20231123,143600,4564520955,3160,3170,3170,3160,1331
|
|
20231123,143500,4560311790,3170,3175,3175,3170,235
|
|
20231123,143400,4559566830,3170,3175,3175,3170,622
|
|
20231123,143300,4557595085,3170,3175,3175,3170,300
|
|
20231123,143200,4556643585,3175,3175,3175,3175,1
|
|
20231123,143100,4556640410,3170,3175,3175,3170,502
|
|
20231123,143000,4555049065,3170,3170,3170,3170,680
|
|
20231123,142900,4552893465,3175,3175,3175,3175,312
|
|
20231123,142800,4551902865,3175,3175,3175,3170,112
|
|
20231123,142700,4551547815,3175,3170,3175,3170,67
|
|
20231123,142600,4551335400,3170,3175,3175,3170,631
|
|
20231123,142500,4549335045,3170,3170,3175,3170,155
|
|
20231123,142400,4548843630,3175,3175,3175,3170,181
|
|
20231123,142300,4548269805,3175,3175,3175,3170,2052
|
|
20231123,142200,4541764705,3170,3175,3175,3170,77
|
|
20231123,142100,4541520610,3170,3170,3170,3170,100
|
|
20231123,142000,4541203610,3175,3170,3175,3170,1106
|
|
20231123,141900,4537697580,3170,3170,3170,3170,0
|
|
20231123,141800,4537697580,3170,3170,3170,3170,11
|
|
20231123,141700,4537662710,3170,3170,3170,3170,1
|
|
20231123,141600,4537659540,3165,3170,3175,3165,2715
|
|
20231123,141500,4529065940,3170,3175,3175,3170,476
|
|
20231123,141400,4527557015,3170,3170,3170,3170,430
|
|
20231123,141300,4526193915,3175,3170,3175,3165,1479
|
|
20231123,141200,4521512140,3175,3175,3175,3175,0
|
|
20231123,141100,4521512140,3175,3170,3175,3165,1459
|
|
20231123,141000,4516890995,3175,3170,3175,3170,152
|
|
20231123,140900,4516408400,3175,3170,3175,3170,62
|
|
20231123,140800,4516211850,3165,3170,3175,3165,2114
|
|
20231123,140700,4509513095,3170,3170,3170,3170,122
|
|
20231123,140600,4509126355,3170,3170,3170,3170,11
|
|
20231123,140500,4509091485,3170,3170,3170,3170,1724
|
|
20231123,140400,4503626405,3175,3175,3180,3175,1067
|
|
20231123,140300,4500238675,3175,3170,3180,3170,552
|
|
20231123,140200,4498487625,3170,3175,3175,3170,856
|
|
20231123,140100,4495770070,3160,3175,3180,3160,1967
|
|
20231123,140000,4489532555,3175,3175,3180,3170,183
|
|
20231123,135900,4488951540,3175,3175,3175,3170,30
|
|
20231123,135800,4488856400,3170,3175,3175,3160,1999
|
|
20231123,135700,4482536045,3170,3170,3175,3170,524
|
|
20231123,135600,4480874960,3175,3170,3175,3170,652
|
|
20231123,135500,4478808115,3175,3175,3180,3165,1671
|
|
20231123,135400,4473502735,3175,3170,3180,3170,1068
|
|
20231123,135300,4470113830,3175,3175,3175,3175,194
|
|
20231123,135200,4469497880,3170,3170,3175,3160,858
|
|
20231123,135100,4466778220,3175,3175,3175,3170,34
|
|
20231123,135000,4466670275,3165,3165,3170,3165,808
|
|
20231123,134900,4464112615,3170,3165,3170,3165,796
|
|
20231123,134800,4461591265,3165,3170,3170,3165,1399
|
|
20231123,134700,4457162720,3170,3175,3175,3170,1452
|
|
20231123,134600,4452558215,3170,3170,3175,3165,1028
|
|
20231123,134500,4449300200,3175,3175,3175,3175,477
|
|
20231123,134400,4447785725,3180,3170,3180,3165,1704
|
|
20231123,134300,4442388230,3175,3175,3175,3170,455
|
|
20231123,134200,4440945475,3180,3175,3180,3175,145
|
|
20231123,134100,4440485095,3175,3180,3180,3175,158
|
|
20231123,134000,4439983440,3180,3175,3180,3175,41
|
|
20231123,133900,4439853255,3175,3170,3175,3165,970
|
|
20231123,133800,4436775730,3175,3175,3175,3160,5520
|
|
20231123,133700,4419297285,3175,3175,3175,3170,199
|
|
20231123,133600,4418665970,3175,3180,3180,3175,151
|
|
20231123,133500,4418186040,3175,3165,3175,3165,2452
|
|
20231123,133400,4410416335,3160,3170,3170,3160,1621
|
|
20231123,133300,4405290110,3170,3165,3170,3160,1097
|
|
20231123,133200,4401822520,3170,3170,3175,3170,1209
|
|
20231123,133100,4397989980,3170,3170,3175,3160,1618
|
|
20231123,133000,4392873885,3170,3165,3175,3165,7073
|
|
20231123,132900,4370481775,3165,3165,3170,3160,1787
|
|
20231123,132800,4364826245,3165,3175,3175,3160,2814
|
|
20231123,132700,4355908155,3170,3180,3180,3155,4141
|
|
20231123,132600,4342806615,3175,3180,3180,3165,1194
|
|
20231123,132500,4339018905,3180,3180,3180,3175,457
|
|
20231123,132400,4337567765,3180,3175,3180,3175,773
|
|
20231123,132300,4335113485,3175,3170,3175,3165,1577
|
|
20231123,132200,4330114735,3175,3180,3185,3155,15197
|
|
20231123,132100,4282064460,3185,3170,3185,3170,4346
|
|
20231123,132000,4268254190,3170,3170,3170,3165,10742
|
|
20231123,131900,4234232890,3170,3175,3175,3165,3842
|
|
20231123,131800,4222045500,3180,3175,3185,3175,3516
|
|
20231123,131700,4210868570,3175,3170,3180,3160,2489
|
|
20231123,131600,4202997200,3170,3175,3180,3170,1023
|
|
20231123,131500,4199750000,3175,3175,3175,3160,5811
|
|
20231123,131400,4181362480,3160,3160,3175,3160,3002
|
|
20231123,131300,4171876100,3175,3170,3180,3165,3402
|
|
20231123,131200,4161104850,3170,3170,3180,3170,5048
|
|
20231123,131100,4145102670,3180,3185,3185,3170,1806
|
|
20231123,131000,4139366360,3185,3170,3185,3165,4231
|
|
20231123,130900,4125954425,3170,3170,3185,3160,10980
|
|
20231123,130800,4091181985,3170,3175,3175,3160,10894
|
|
20231123,130700,4056681660,3175,3185,3185,3160,16175
|
|
20231123,130600,4005356940,3185,3180,3190,3175,7905
|
|
20231123,130500,3980224530,3185,3190,3195,3175,15148
|
|
20231123,130400,3932016855,3195,3205,3210,3185,12402
|
|
20231123,130300,3892418685,3205,3230,3235,3185,31011
|
|
20231123,130200,3793111545,3225,3260,3260,3195,59686
|
|
20231123,130100,3601171640,3265,3280,3285,3225,46808
|
|
20231123,130000,3448605885,3290,3275,3320,3250,110630
|
|
20231123,125900,3084336630,3260,3295,3295,3230,41693
|
|
20231123,125800,2948335320,3290,3215,3315,3190,124846
|
|
20231123,125700,2540320060,3210,3200,3240,3190,10999
|
|
20231123,125600,2504963575,3200,3175,3205,3175,2553
|
|
20231123,125500,2496819475,3175,3185,3185,3170,1174
|
|
20231123,125400,2493089645,3185,3165,3205,3165,4415
|
|
20231123,125300,2479039060,3175,3190,3190,3160,5377
|
|
20231123,125200,2462024405,3180,3195,3205,3175,3773
|
|
20231123,125100,2449981100,3190,3195,3200,3180,6434
|
|
20231123,125000,2429437775,3200,3160,3200,3155,12845
|
|
20231123,124900,2388667585,3155,3180,3185,3155,13762
|
|
20231123,124800,2345134265,3180,3180,3200,3165,12718
|
|
20231123,124700,2304731790,3185,3200,3205,3180,12543
|
|
20231123,124600,2264686625,3205,3230,3235,3190,19918
|
|
20231123,124500,2200858950,3230,3230,3250,3205,55839
|
|
20231123,124400,2020345005,3240,3205,3265,3195,79852
|
|
20231123,124300,1761898545,3195,3185,3240,3150,53461
|
|
20231123,124200,1591260965,3185,3205,3240,3170,63078
|
|
20231123,124100,1388594305,3205,3290,3300,3190,99484
|
|
20231123,124000,1065416615,3295,3200,3330,3200,211174
|
|
20231123,123900,373752000,3200,3200,3200,3200,3239
|
|
20231123,123800,363387200,3200,3195,3200,3195,4311
|
|
20231123,123700,349595950,3190,3190,3190,3190,1
|
|
20231123,123600,349592760,3195,3195,3195,3195,115
|
|
20231123,123500,349225335,3195,3195,3195,3195,248
|
|
20231123,123400,348432975,3195,3200,3200,3195,435
|
|
20231123,123300,347043145,3195,3200,3200,3195,1195
|
|
20231123,123200,343220120,3200,3200,3200,3200,0
|
|
20231123,123100,343220120,3200,3200,3200,3200,564
|
|
20231123,123000,341415320,3200,3200,3200,3200,0
|
|
20231123,122900,341415320,3200,3200,3200,3200,1
|
|
20231123,122800,341412120,3190,3190,3190,3190,129
|
|
20231123,122700,341000610,3190,3195,3195,3190,366
|
|
20231123,122600,339832745,3200,3195,3200,3195,105
|
|
20231123,122500,339497245,3200,3200,3200,3200,18
|
|
20231123,122400,339439645,3200,3200,3200,3200,18
|
|
20231123,122300,339382045,3200,3200,3200,3200,0
|
|
20231123,122200,339382045,3200,3200,3200,3200,51
|
|
20231123,122100,339218845,3200,3200,3200,3200,2
|
|
20231123,122000,339212445,3200,3200,3200,3200,77
|
|
20231123,121900,338966045,3200,3200,3200,3200,0
|
|
20231123,121800,338966045,3200,3195,3200,3190,1500
|
|
20231123,121700,334170745,3195,3195,3195,3190,933
|
|
20231123,121600,331191220,3195,3195,3195,3195,0
|
|
20231123,121500,331191220,3195,3195,3195,3195,15
|
|
20231123,121400,331143295,3195,3195,3195,3195,0
|
|
20231123,121300,331143295,3195,3195,3195,3195,0
|
|
20231123,121200,331143295,3195,3195,3195,3195,527
|
|
20231123,121100,329459530,3195,3195,3195,3190,2796
|
|
20231123,121000,320529945,3200,3205,3205,3200,148
|
|
20231123,120900,320056190,3200,3200,3200,3200,20
|
|
20231123,120800,319992190,3205,3205,3205,3205,15
|
|
20231123,120700,319944115,3205,3205,3205,3205,0
|
|
20231123,120600,319944115,3205,3200,3205,3200,160
|
|
20231123,120500,319432110,3200,3200,3200,3200,0
|
|
20231123,120400,319432110,3200,3200,3200,3200,92
|
|
20231123,120300,319137710,3205,3205,3205,3205,5
|
|
20231123,120200,319121685,3205,3205,3205,3205,397
|
|
20231123,120100,317849300,3205,3205,3205,3205,87
|
|
20231123,120000,317570465,3205,3200,3205,3200,792
|
|
20231123,115900,315033805,3200,3200,3200,3195,2142
|
|
20231123,115800,308179455,3200,3200,3200,3200,0
|
|
20231123,115700,308179455,3200,3200,3200,3200,16
|
|
20231123,115600,308128255,3195,3195,3195,3195,623
|
|
20231123,115500,306137770,3195,3195,3195,3195,0
|
|
20231123,115400,306137770,3195,3195,3195,3195,0
|
|
20231123,115300,306137770,3195,3195,3195,3195,1
|
|
20231123,115200,306134575,3190,3190,3190,3190,81
|
|
20231123,115100,305876185,3190,3190,3190,3190,889
|
|
20231123,115000,303040275,3195,3195,3195,3195,17
|
|
20231123,114900,302985960,3195,3195,3195,3195,5
|
|
20231123,114800,302969985,3195,3195,3195,3195,1
|
|
20231123,114700,302966790,3195,3195,3195,3195,20
|
|
20231123,114600,302902890,3195,3195,3200,3195,45
|
|
20231123,114500,302759110,3195,3195,3195,3190,471
|
|
20231123,114400,301254720,3200,3200,3200,3200,301
|
|
20231123,114300,300291520,3200,3200,3200,3200,5
|
|
20231123,114200,300275520,3200,3200,3200,3200,1
|
|
20231123,114100,300272320,3195,3195,3195,3195,0
|
|
20231123,114000,300272320,3195,3200,3200,3195,298
|
|
20231123,113900,299318815,3200,3200,3200,3200,6
|
|
20231123,113800,299299615,3195,3195,3195,3195,45
|
|
20231123,113700,299155840,3195,3195,3195,3195,75
|
|
20231123,113600,298916215,3195,3195,3200,3195,927
|
|
20231123,113500,295954290,3195,3195,3195,3195,6
|
|
20231123,113400,295935120,3195,3195,3195,3195,77
|
|
20231123,113300,295689105,3200,3200,3200,3200,1
|
|
20231123,113200,295685905,3195,3195,3200,3195,223
|
|
20231123,113100,294972765,3195,3195,3195,3195,2
|
|
20231123,113000,294966375,3195,3200,3200,3195,1037
|
|
20231123,112900,291649910,3200,3200,3200,3195,76
|
|
20231123,112800,291407060,3195,3195,3195,3195,1274
|
|
20231123,112700,287336630,3195,3195,3195,3195,704
|
|
20231123,112600,285087350,3195,3195,3195,3195,1
|
|
20231123,112500,285084155,3195,3190,3195,3190,206
|
|
20231123,112400,284426985,3195,3195,3195,3195,0
|
|
20231123,112300,284426985,3195,3195,3195,3195,8
|
|
20231123,112200,284401425,3195,3195,3195,3195,5
|
|
20231123,112100,284385450,3190,3190,3190,3190,29
|
|
20231123,112000,284292940,3195,3195,3195,3195,8
|
|
20231123,111900,284267380,3195,3195,3195,3195,35
|
|
20231123,111800,284155555,3190,3190,3190,3190,0
|
|
20231123,111700,284155555,3190,3190,3190,3190,500
|
|
20231123,111600,282560555,3190,3195,3195,3190,30
|
|
20231123,111500,282464830,3195,3195,3195,3195,26
|
|
20231123,111400,282381760,3195,3190,3195,3190,323
|
|
20231123,111300,281349875,3190,3195,3195,3190,125
|
|
20231123,111200,280951100,3190,3190,3190,3190,60
|
|
20231123,111100,280759700,3190,3190,3190,3190,301
|
|
20231123,111000,279799510,3190,3190,3190,3190,5
|
|
20231123,110900,279783560,3190,3190,3190,3190,0
|
|
20231123,110800,279783560,3190,3190,3190,3190,0
|
|
20231123,110700,279783560,3190,3190,3190,3190,5
|
|
20231123,110600,279767610,3190,3190,3190,3190,216
|
|
20231123,110500,279078570,3190,3190,3190,3190,1534
|
|
20231123,110400,274185110,3190,3190,3190,3190,50
|
|
20231123,110300,274025610,3190,3175,3190,3175,1485
|
|
20231123,110200,269293230,3180,3175,3180,3175,296
|
|
20231123,110100,268353425,3175,3175,3175,3175,5
|
|
20231123,110000,268337550,3175,3175,3180,3175,195
|
|
20231123,105900,267718420,3175,3175,3180,3175,1192
|
|
20231123,105800,263933815,3175,3175,3175,3175,61
|
|
20231123,105700,263740140,3180,3175,3180,3175,9
|
|
20231123,105600,263711555,3180,3175,3180,3175,203
|
|
20231123,105500,263067015,3180,3180,3180,3180,1
|
|
20231123,105400,263063835,3175,3180,3185,3175,2713
|
|
20231123,105300,254444305,3185,3185,3185,3185,100
|
|
20231123,105200,254125805,3185,3180,3185,3180,2312
|
|
20231123,105100,246773635,3185,3185,3185,3175,622
|
|
20231123,105000,244796675,3190,3190,3190,3190,0
|
|
20231123,104900,244796675,3190,3190,3190,3190,0
|
|
20231123,104800,244796675,3190,3185,3190,3185,101
|
|
20231123,104700,244474985,3185,3185,3185,3185,30
|
|
20231123,104600,244379435,3185,3185,3185,3185,100
|
|
20231123,104500,244060935,3190,3190,3190,3190,11
|
|
20231123,104400,244025845,3190,3185,3190,3185,1302
|
|
20231123,104300,239878970,3190,3190,3190,3190,1
|
|
20231123,104200,239875780,3185,3185,3185,3185,50
|
|
20231123,104100,239716530,3190,3190,3190,3190,2
|
|
20231123,104000,239710150,3185,3185,3185,3185,411
|
|
20231123,103900,238401115,3185,3185,3190,3185,89
|
|
20231123,103800,238117620,3185,3185,3185,3185,100
|
|
20231123,103700,237799120,3190,3190,3190,3190,0
|
|
20231123,103600,237799120,3190,3190,3190,3190,41
|
|
20231123,103500,237668330,3190,3190,3190,3190,1
|
|
20231123,103400,237665140,3185,3185,3185,3180,1178
|
|
20231123,103300,233918250,3185,3185,3190,3185,390
|
|
20231123,103200,232675300,3190,3185,3190,3185,101
|
|
20231123,103100,232353610,3185,3190,3190,3185,1301
|
|
20231123,103000,228204920,3190,3185,3190,3185,101
|
|
20231123,102900,227883230,3190,3180,3190,3180,213
|
|
20231123,102800,227205320,3185,3180,3185,3180,102
|
|
20231123,102700,226880950,3180,3180,3180,3180,1036
|
|
20231123,102600,223586470,3180,3185,3185,3180,2
|
|
20231123,102500,223580105,3180,3180,3180,3180,687
|
|
20231123,102400,221395445,3185,3185,3185,3185,238
|
|
20231123,102300,220637415,3185,3185,3185,3185,10
|
|
20231123,102200,220605565,3190,3190,3190,3190,0
|
|
20231123,102100,220605565,3190,3190,3190,3190,100
|
|
20231123,102000,220286565,3190,3190,3190,3190,32
|
|
20231123,101900,220184485,3185,3185,3185,3180,1001
|
|
20231123,101800,217000890,3185,3195,3195,3185,668
|
|
20231123,101700,214870525,3200,3195,3205,3195,2874
|
|
20231123,101600,205684020,3190,3185,3200,3185,11564
|
|
20231123,101500,168761160,3180,3180,3180,3180,0
|
|
20231123,101400,168761160,3180,3185,3185,3180,622
|
|
20231123,101300,166780095,3175,3180,3190,3175,2248
|
|
20231123,101200,159620230,3185,3175,3185,3175,5424
|
|
20231123,101100,142367025,3170,3175,3175,3170,60
|
|
20231123,101000,142176625,3175,3175,3175,3175,0
|
|
20231123,100900,142176625,3175,3175,3175,3175,221
|
|
20231123,100800,141474950,3175,3180,3180,3175,398
|
|
20231123,100700,140210065,3180,3180,3180,3180,136
|
|
20231123,100600,139777585,3175,3175,3175,3175,1200
|
|
20231123,100500,135967585,3175,3175,3175,3175,0
|
|
20231123,100400,135967585,3175,3170,3175,3170,1099
|
|
20231123,100300,132478275,3170,3175,3175,3170,31
|
|
20231123,100200,132379985,3165,3170,3170,3165,2017
|
|
20231123,100100,125988200,3170,3170,3170,3170,100
|
|
20231123,100000,125671200,3180,3180,3180,3180,52
|
|
20231123,095900,125505840,3170,3170,3170,3170,0
|
|
20231123,095800,125505840,3170,3170,3170,3170,253
|
|
20231123,095700,124703830,3170,3180,3185,3170,718
|
|
20231123,095600,122422480,3180,3170,3180,3170,2765
|
|
20231123,095500,113639560,3170,3180,3180,3170,804
|
|
20231123,095400,111087665,3180,3175,3180,3170,438
|
|
20231123,095300,109697860,3170,3165,3170,3165,570
|
|
20231123,095200,107891910,3170,3170,3170,3165,56
|
|
20231123,095100,107714395,3170,3170,3170,3170,165
|
|
20231123,095000,107191345,3170,3170,3170,3170,401
|
|
20231123,094900,105920175,3175,3175,3175,3175,771
|
|
20231123,094800,103472250,3175,3175,3175,3175,0
|
|
20231123,094700,103472250,3175,3175,3180,3175,2058
|
|
20231123,094600,96937745,3175,3175,3175,3175,1994
|
|
20231123,094500,90606795,3175,3165,3175,3165,2180
|
|
20231123,094400,83694645,3165,3165,3165,3165,1
|
|
20231123,094300,83691480,3165,3165,3165,3165,0
|
|
20231123,094200,83691480,3165,3165,3165,3165,321
|
|
20231123,094100,82675515,3165,3155,3165,3155,1502
|
|
20231123,094000,77931695,3160,3170,3170,3155,830
|
|
20231123,093900,75312400,3170,3170,3170,3165,306
|
|
20231123,093800,74342385,3150,3150,3170,3150,7506
|
|
20231123,093700,50631945,3145,3140,3145,3140,7
|
|
20231123,093600,50609935,3145,3145,3145,3145,606
|
|
20231123,093500,48704065,3145,3145,3145,3145,18
|
|
20231123,093400,48647455,3140,3140,3140,3140,398
|
|
20231123,093300,47397735,3135,3135,3135,3135,1511
|
|
20231123,093200,42660750,3135,3135,3135,3135,0
|
|
20231123,093100,42660750,3135,3135,3135,3135,11
|
|
20231123,093000,42626265,3130,3130,3130,3130,0
|
|
20231123,092900,42626265,3130,3130,3130,3130,57
|
|
20231123,092800,42447855,3130,3130,3130,3130,125
|
|
20231123,092700,42056605,3130,3130,3130,3130,326
|
|
20231123,092600,41036225,3130,3130,3130,3130,152
|
|
20231123,092500,40560465,3130,3130,3130,3130,1487
|
|
20231123,092400,35906155,3135,3135,3135,3135,20
|
|
20231123,092300,35843455,3140,3140,3140,3140,0
|
|
20231123,092200,35843455,3140,3140,3140,3140,0
|
|
20231123,092100,35843455,3140,3140,3140,3140,10
|
|
20231123,092000,35812055,3140,3140,3140,3140,31
|
|
20231123,091900,35714715,3140,3140,3140,3140,0
|
|
20231123,091800,35714715,3140,3140,3140,3140,0
|
|
20231123,091700,35714715,3140,3140,3140,3140,100
|
|
20231123,091600,35400715,3140,3140,3140,3140,0
|
|
20231123,091500,35400715,3140,3140,3140,3140,5
|
|
20231123,091400,35385015,3140,3140,3140,3140,0
|
|
20231123,091300,35385015,3140,3130,3140,3130,301
|
|
20231123,091200,34442875,3140,3140,3140,3140,0
|
|
20231123,091100,34442875,3140,3140,3140,3140,1
|
|
20231123,091000,34439735,3125,3140,3140,3125,2404
|
|
20231123,090900,26902495,3140,3140,3145,3140,31
|
|
20231123,090800,26805120,3145,3150,3150,3145,153
|
|
20231123,090700,26323220,3150,3150,3150,3145,4050
|
|
20231123,090600,13567720,3150,3140,3150,3140,2274
|
|
20231123,090500,6416780,3140,3140,3140,3140,0
|
|
20231123,090400,6416780,3140,3140,3140,3130,514
|
|
20231123,090300,4807830,3120,3145,3145,3120,210
|
|
20231123,090200,4152380,3145,3145,3145,3115,236
|
|
20231123,090100,3411125,3130,3130,3130,3130,319
|
|
20231123,090000,2412655,3130,3135,3135,3130,770
|