631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192800,690448445,2265,2265,2265,2265,8358
|
|
20231122,192700,690448445,2265,2265,2265,2265,0
|
|
20231122,192600,690448445,2265,2265,2265,2265,0
|
|
20231122,192500,690448445,2265,2265,2265,2265,0
|
|
20231122,192400,690448445,2265,2265,2265,2265,0
|
|
20231122,192300,690448445,2265,2265,2265,2265,0
|
|
20231122,192200,690448445,2265,2265,2265,2265,0
|
|
20231122,192100,690448445,2265,2265,2265,2265,0
|
|
20231122,192000,690448445,2265,2265,2265,2265,0
|
|
20231122,191900,690448445,2265,2265,2265,2265,0
|
|
20231122,191800,690448445,2265,2265,2265,2265,0
|
|
20231122,191700,690448445,2265,2265,2265,2265,0
|
|
20231122,191600,690448445,2265,2265,2265,2265,0
|
|
20231122,191500,690448445,2265,2265,2265,2265,0
|
|
20231122,191400,690448445,2265,2265,2265,2265,0
|
|
20231122,191300,690448445,2265,2265,2265,2265,0
|
|
20231122,191200,690448445,2265,2265,2265,2265,0
|
|
20231122,191100,690448445,2265,2265,2265,2265,0
|
|
20231122,191000,690448445,2265,2265,2265,2265,0
|
|
20231122,190900,690448445,2265,2265,2265,2265,0
|
|
20231122,190800,690448445,2265,2265,2265,2265,0
|
|
20231122,190700,690448445,2265,2265,2265,2265,0
|
|
20231122,190600,690448445,2265,2265,2265,2265,0
|
|
20231122,190500,690448445,2265,2265,2265,2265,0
|
|
20231122,190400,690448445,2265,2265,2265,2265,0
|
|
20231122,190300,690448445,2265,2265,2265,2265,0
|
|
20231122,190200,690448445,2265,2265,2265,2265,0
|
|
20231122,190100,690448445,2265,2265,2265,2265,0
|
|
20231122,190000,690448445,2265,2265,2265,2265,0
|
|
20231122,185900,690448445,2265,2265,2265,2265,0
|
|
20231122,185800,690448445,2265,2265,2265,2265,8358
|
|
20231122,185700,690448445,2265,2265,2265,2265,0
|
|
20231122,185600,690448445,2265,2265,2265,2265,0
|
|
20231122,185500,690448445,2265,2265,2265,2265,0
|
|
20231122,185400,690448445,2265,2265,2265,2265,0
|
|
20231122,185300,690448445,2265,2265,2265,2265,0
|
|
20231122,185200,690448445,2265,2265,2265,2265,0
|
|
20231122,185100,690448445,2265,2265,2265,2265,0
|
|
20231122,185000,690448445,2265,2265,2265,2265,0
|
|
20231122,184900,690448445,2265,2265,2265,2265,0
|
|
20231122,184800,690448445,2265,2265,2265,2265,0
|
|
20231122,184700,690448445,2265,2265,2265,2265,0
|
|
20231122,184600,690448445,2265,2265,2265,2265,0
|
|
20231122,184500,690448445,2265,2265,2265,2265,0
|
|
20231122,184400,690448445,2265,2265,2265,2265,0
|
|
20231122,184300,690448445,2265,2265,2265,2265,0
|
|
20231122,184200,690448445,2265,2265,2265,2265,0
|
|
20231122,184100,690448445,2265,2265,2265,2265,0
|
|
20231122,184000,690448445,2265,2265,2265,2265,0
|
|
20231122,183900,690448445,2265,2265,2265,2265,0
|
|
20231122,183800,690448445,2265,2265,2265,2265,0
|
|
20231122,183700,690448445,2265,2265,2265,2265,0
|
|
20231122,183600,690448445,2265,2265,2265,2265,0
|
|
20231122,183500,690448445,2265,2265,2265,2265,0
|
|
20231122,183400,690448445,2265,2265,2265,2265,0
|
|
20231122,183300,690448445,2265,2265,2265,2265,0
|
|
20231122,183200,690448445,2265,2265,2265,2265,0
|
|
20231122,183100,690448445,2265,2265,2265,2265,0
|
|
20231122,183000,690448445,2265,2265,2265,2265,0
|
|
20231122,182900,690448445,2265,2265,2265,2265,0
|
|
20231122,182800,690448445,2265,2265,2265,2265,8358
|
|
20231122,182700,690448445,2265,2265,2265,2265,0
|
|
20231122,182600,690448445,2265,2265,2265,2265,0
|
|
20231122,182500,690448445,2265,2265,2265,2265,0
|
|
20231122,182400,690448445,2265,2265,2265,2265,0
|
|
20231122,182300,690448445,2265,2265,2265,2265,0
|
|
20231122,182200,690448445,2265,2265,2265,2265,0
|
|
20231122,182100,690448445,2265,2265,2265,2265,0
|
|
20231122,182000,690448445,2265,2265,2265,2265,0
|
|
20231122,181900,690448445,2265,2265,2265,2265,0
|
|
20231122,181800,690448445,2265,2265,2265,2265,0
|
|
20231122,181700,690448445,2265,2265,2265,2265,0
|
|
20231122,181600,690448445,2265,2265,2265,2265,0
|
|
20231122,181500,690448445,2265,2265,2265,2265,0
|
|
20231122,181400,690448445,2265,2265,2265,2265,0
|
|
20231122,181300,690448445,2265,2265,2265,2265,0
|
|
20231122,181200,690448445,2265,2265,2265,2265,0
|
|
20231122,181100,690448445,2265,2265,2265,2265,0
|
|
20231122,181000,690448445,2265,2265,2265,2265,0
|
|
20231122,180900,690448445,2265,2265,2265,2265,0
|
|
20231122,180800,690448445,2265,2265,2265,2265,0
|
|
20231122,180700,690448445,2265,2265,2265,2265,0
|
|
20231122,180600,690448445,2265,2265,2265,2265,0
|
|
20231122,180500,690448445,2265,2265,2265,2265,0
|
|
20231122,180400,690448445,2265,2265,2265,2265,0
|
|
20231122,180300,690448445,2265,2265,2265,2265,0
|
|
20231122,180200,690448445,2265,2265,2265,2265,0
|
|
20231122,180100,690448445,2265,2265,2265,2265,0
|
|
20231122,180000,690448445,2265,2265,2265,2265,0
|
|
20231122,175900,690448445,2265,2265,2265,2265,0
|
|
20231122,175800,690448445,2265,2265,2265,2265,8358
|
|
20231122,175700,690448445,2265,2265,2265,2265,0
|
|
20231122,175600,690448445,2265,2265,2265,2265,0
|
|
20231122,175500,690448445,2265,2265,2265,2265,0
|
|
20231122,175400,690448445,2265,2265,2265,2265,0
|
|
20231122,175300,690448445,2265,2265,2265,2265,0
|
|
20231122,175200,690448445,2265,2265,2265,2265,0
|
|
20231122,175100,690448445,2265,2265,2265,2265,0
|
|
20231122,175000,690448445,2265,2265,2265,2265,0
|
|
20231122,174900,690448445,2265,2265,2265,2265,0
|
|
20231122,174800,690448445,2265,2265,2265,2265,0
|
|
20231122,174700,690448445,2265,2265,2265,2265,0
|
|
20231122,174600,690448445,2265,2265,2265,2265,0
|
|
20231122,174500,690448445,2265,2265,2265,2265,0
|
|
20231122,174400,690448445,2265,2265,2265,2265,0
|
|
20231122,174300,690448445,2265,2265,2265,2265,0
|
|
20231122,174200,690448445,2265,2265,2265,2265,0
|
|
20231122,174100,690448445,2265,2265,2265,2265,0
|
|
20231122,174000,690448445,2265,2265,2265,2265,0
|
|
20231122,173900,690448445,2265,2265,2265,2265,0
|
|
20231122,173800,690448445,2265,2265,2265,2265,0
|
|
20231122,173700,690448445,2265,2265,2265,2265,0
|
|
20231122,173600,690448445,2265,2265,2265,2265,0
|
|
20231122,173500,690448445,2265,2265,2265,2265,0
|
|
20231122,173400,690448445,2265,2265,2265,2265,0
|
|
20231122,173300,690448445,2265,2265,2265,2265,0
|
|
20231122,173200,690448445,2265,2265,2265,2265,0
|
|
20231122,173100,690448445,2265,2265,2265,2265,0
|
|
20231122,173000,690448445,2265,2265,2265,2265,0
|
|
20231122,172900,690448445,2265,2265,2265,2265,0
|
|
20231122,172800,690448445,2265,2265,2265,2265,8358
|
|
20231122,172700,690448445,2265,2265,2265,2265,0
|
|
20231122,172600,690448445,2265,2265,2265,2265,0
|
|
20231122,172500,690448445,2265,2265,2265,2265,0
|
|
20231122,172400,690448445,2265,2265,2265,2265,0
|
|
20231122,172300,690448445,2265,2265,2265,2265,0
|
|
20231122,172200,690448445,2265,2265,2265,2265,0
|
|
20231122,172100,690448445,2265,2265,2265,2265,0
|
|
20231122,172000,690448445,2265,2265,2265,2265,0
|
|
20231122,171900,690448445,2265,2265,2265,2265,0
|
|
20231122,171800,690448445,2265,2265,2265,2265,0
|
|
20231122,171700,690448445,2265,2265,2265,2265,0
|
|
20231122,171600,690448445,2265,2265,2265,2265,0
|
|
20231122,171500,690448445,2265,2265,2265,2265,0
|
|
20231122,171400,690448445,2265,2265,2265,2265,0
|
|
20231122,171300,690448445,2265,2265,2265,2265,0
|
|
20231122,171200,690448445,2265,2265,2265,2265,0
|
|
20231122,171100,690448445,2265,2265,2265,2265,0
|
|
20231122,171000,690448445,2265,2265,2265,2265,0
|
|
20231122,170900,690448445,2265,2265,2265,2265,0
|
|
20231122,170800,690448445,2265,2265,2265,2265,0
|
|
20231122,170700,690448445,2265,2265,2265,2265,0
|
|
20231122,170600,690448445,2265,2265,2265,2265,0
|
|
20231122,170500,690448445,2265,2265,2265,2265,0
|
|
20231122,170400,690448445,2265,2265,2265,2265,0
|
|
20231122,170300,690448445,2265,2265,2265,2265,0
|
|
20231122,170200,690448445,2265,2265,2265,2265,0
|
|
20231122,170100,690448445,2265,2265,2265,2265,0
|
|
20231122,170000,690448445,2265,2265,2265,2265,0
|
|
20231122,165900,690448445,2265,2265,2265,2265,0
|
|
20231122,165800,690448445,2265,2265,2265,2265,8358
|
|
20231122,165700,690448445,2265,2265,2265,2265,0
|
|
20231122,165600,690448445,2265,2265,2265,2265,0
|
|
20231122,165500,690448445,2265,2265,2265,2265,0
|
|
20231122,165400,690448445,2265,2265,2265,2265,0
|
|
20231122,165300,690448445,2265,2265,2265,2265,0
|
|
20231122,165200,690448445,2265,2265,2265,2265,0
|
|
20231122,165100,690448445,2265,2265,2265,2265,0
|
|
20231122,165000,690448445,2265,2265,2265,2265,0
|
|
20231122,164900,690448445,2265,2265,2265,2265,0
|
|
20231122,164800,690448445,2265,2265,2265,2265,0
|
|
20231122,164700,690448445,2265,2265,2265,2265,0
|
|
20231122,164600,690448445,2265,2265,2265,2265,0
|
|
20231122,164500,690448445,2265,2265,2265,2265,0
|
|
20231122,164400,690448445,2265,2265,2265,2265,0
|
|
20231122,164300,690448445,2265,2265,2265,2265,0
|
|
20231122,164200,690448445,2265,2265,2265,2265,0
|
|
20231122,164100,690448445,2265,2265,2265,2265,0
|
|
20231122,164000,690448445,2265,2265,2265,2265,0
|
|
20231122,163900,690448445,2265,2265,2265,2265,0
|
|
20231122,163800,690448445,2265,2265,2265,2265,0
|
|
20231122,163700,690448445,2265,2265,2265,2265,0
|
|
20231122,163600,690448445,2265,2265,2265,2265,0
|
|
20231122,163500,690448445,2265,2265,2265,2265,0
|
|
20231122,163400,690448445,2265,2265,2265,2265,0
|
|
20231122,163300,690448445,2265,2265,2265,2265,0
|
|
20231122,163200,690448445,2265,2265,2265,2265,0
|
|
20231122,163100,690448445,2265,2265,2265,2265,0
|
|
20231122,163000,690448445,2265,2265,2265,2265,0
|
|
20231122,162900,690448445,2265,2265,2265,2265,0
|
|
20231122,162800,690448445,2265,2265,2265,2265,8358
|
|
20231122,162700,690448445,2265,2265,2265,2265,0
|
|
20231122,162600,690448445,2265,2265,2265,2265,0
|
|
20231122,162500,690448445,2265,2265,2265,2265,0
|
|
20231122,162400,690448445,2265,2265,2265,2265,0
|
|
20231122,162300,690448445,2265,2265,2265,2265,0
|
|
20231122,162200,690448445,2265,2265,2265,2265,0
|
|
20231122,162100,690448445,2265,2265,2265,2265,0
|
|
20231122,162000,690448445,2265,2265,2265,2265,0
|
|
20231122,161900,690448445,2265,2265,2265,2265,0
|
|
20231122,161800,690448445,2265,2265,2265,2265,0
|
|
20231122,161700,690448445,2265,2265,2265,2265,0
|
|
20231122,161600,690448445,2265,2265,2265,2265,0
|
|
20231122,161500,690448445,2265,2265,2265,2265,0
|
|
20231122,161400,690448445,2265,2265,2265,2265,0
|
|
20231122,161300,690448445,2265,2265,2265,2265,0
|
|
20231122,161200,690448445,2265,2265,2265,2265,0
|
|
20231122,161100,690448445,2265,2265,2265,2265,0
|
|
20231122,161000,690448445,2265,2265,2265,2265,0
|
|
20231122,160900,690448445,2265,2265,2265,2265,0
|
|
20231122,160800,690448445,2265,2265,2265,2265,0
|
|
20231122,160700,690448445,2265,2265,2265,2265,0
|
|
20231122,160600,690448445,2265,2265,2265,2265,0
|
|
20231122,160500,690448445,2265,2265,2265,2265,0
|
|
20231122,160400,690448445,2265,2265,2265,2265,0
|
|
20231122,160300,690448445,2265,2265,2265,2265,0
|
|
20231122,160200,690448445,2265,2265,2265,2265,0
|
|
20231122,160100,690448445,2265,2265,2265,2265,0
|
|
20231122,160000,690448445,2265,2265,2265,2265,0
|
|
20231122,155900,690448445,2265,2265,2265,2265,0
|
|
20231122,155800,690448445,2265,2265,2265,2265,8358
|
|
20231122,155700,690448445,2265,2265,2265,2265,0
|
|
20231122,155600,690448445,2265,2265,2265,2265,0
|
|
20231122,155500,690448445,2265,2265,2265,2265,0
|
|
20231122,155400,690448445,2265,2265,2265,2265,0
|
|
20231122,155300,690448445,2265,2265,2265,2265,0
|
|
20231122,155200,690448445,2265,2265,2265,2265,0
|
|
20231122,155100,690448445,2265,2265,2265,2265,0
|
|
20231122,155000,690448445,2265,2265,2265,2265,0
|
|
20231122,154900,690448445,2265,2265,2265,2265,0
|
|
20231122,154800,690448445,2265,2265,2265,2265,0
|
|
20231122,154700,690448445,2265,2265,2265,2265,0
|
|
20231122,154600,690448445,2265,2265,2265,2265,0
|
|
20231122,154500,690448445,2265,2265,2265,2265,0
|
|
20231122,154400,690448445,2265,2265,2265,2265,0
|
|
20231122,154300,690448445,2265,2265,2265,2265,0
|
|
20231122,154200,690448445,2265,2265,2265,2265,0
|
|
20231122,154100,690448445,2265,2265,2265,2265,0
|
|
20231122,154000,690448445,2265,2265,2265,2265,0
|
|
20231122,153900,690448445,2265,2265,2265,2265,0
|
|
20231122,153800,690448445,2265,2265,2265,2265,0
|
|
20231122,153700,690448445,2265,2265,2265,2265,0
|
|
20231122,153600,690448445,2265,2265,2265,2265,0
|
|
20231122,153500,690448445,2265,2265,2265,2265,0
|
|
20231122,153400,690448445,2265,2265,2265,2265,0
|
|
20231122,153300,690448445,2265,2265,2265,2265,0
|
|
20231122,153200,690448445,2265,2265,2265,2265,0
|
|
20231122,153100,690448445,2265,2265,2265,2265,0
|
|
20231122,153000,690448445,2265,2265,2265,2265,8358
|
|
20231122,152900,671517575,2285,2285,2285,2285,0
|
|
20231122,152800,671517575,2285,2285,2285,2285,0
|
|
20231122,152700,671517575,2285,2285,2285,2285,0
|
|
20231122,152600,671517575,2285,2285,2285,2285,0
|
|
20231122,152500,671517575,2285,2285,2285,2285,0
|
|
20231122,152400,671517575,2285,2285,2285,2285,0
|
|
20231122,152300,671517575,2285,2285,2285,2285,0
|
|
20231122,152200,671517575,2285,2285,2285,2285,0
|
|
20231122,152100,671517575,2285,2285,2285,2285,0
|
|
20231122,152000,671517575,2285,2285,2285,2285,0
|
|
20231122,151900,671517575,2285,2285,2285,2285,0
|
|
20231122,151800,671517575,2285,2285,2285,2285,100
|
|
20231122,151700,671289075,2285,2275,2285,2275,651
|
|
20231122,151600,669807240,2280,2280,2280,2280,0
|
|
20231122,151500,669807240,2280,2280,2280,2280,0
|
|
20231122,151400,669807240,2280,2275,2280,2275,485
|
|
20231122,151300,668702440,2275,2275,2275,2275,0
|
|
20231122,151200,668702440,2275,2275,2275,2275,190
|
|
20231122,151100,668270190,2290,2285,2290,2275,931
|
|
20231122,151000,666150090,2290,2290,2290,2290,104
|
|
20231122,150900,665911930,2290,2285,2290,2285,68
|
|
20231122,150800,665756410,2295,2285,2295,2280,385
|
|
20231122,150700,664878175,2285,2295,2295,2285,511
|
|
20231122,150600,663710455,2295,2295,2295,2295,19
|
|
20231122,150500,663666850,2300,2285,2300,2285,1907
|
|
20231122,150400,659298500,2285,2285,2285,2285,250
|
|
20231122,150300,658727250,2285,2285,2285,2285,100
|
|
20231122,150200,658498750,2285,2285,2285,2285,0
|
|
20231122,150100,658498750,2285,2285,2285,2285,1
|
|
20231122,150000,658496465,2280,2280,2280,2280,0
|
|
20231122,145900,658496465,2280,2275,2280,2275,3794
|
|
20231122,145800,649851340,2270,2270,2270,2265,301
|
|
20231122,145700,649168075,2265,2265,2265,2265,109
|
|
20231122,145600,648921190,2265,2265,2270,2260,6569
|
|
20231122,145500,634039585,2270,2270,2270,2270,0
|
|
20231122,145400,634039585,2270,2270,2270,2270,2
|
|
20231122,145300,634035045,2270,2270,2270,2265,321
|
|
20231122,145200,633307375,2265,2265,2265,2265,293
|
|
20231122,145100,632643730,2265,2265,2265,2265,4810
|
|
20231122,145000,621749080,2270,2265,2270,2265,823
|
|
20231122,144900,619883485,2275,2275,2275,2275,0
|
|
20231122,144800,619883485,2275,2265,2275,2265,210
|
|
20231122,144700,619405835,2275,2275,2275,2275,60
|
|
20231122,144600,619269335,2275,2270,2275,2270,42
|
|
20231122,144500,619173990,2270,2270,2270,2265,918
|
|
20231122,144400,617091630,2270,2270,2270,2270,781
|
|
20231122,144300,615318760,2275,2275,2275,2275,277
|
|
20231122,144200,614688585,2275,2270,2275,2270,600
|
|
20231122,144100,613326085,2275,2270,2275,2265,651
|
|
20231122,144000,611847980,2265,2265,2270,2265,207
|
|
20231122,143900,611379115,2270,2265,2275,2265,164
|
|
20231122,143800,611007315,2265,2270,2270,2265,619
|
|
20231122,143700,609602245,2270,2270,2270,2270,867
|
|
20231122,143600,607634155,2270,2275,2275,2270,110
|
|
20231122,143500,607383925,2280,2280,2280,2280,10
|
|
20231122,143400,607361125,2280,2280,2280,2280,8
|
|
20231122,143300,607342885,2280,2280,2280,2280,1
|
|
20231122,143200,607340605,2270,2275,2275,2270,466
|
|
20231122,143100,606282765,2275,2275,2275,2275,54
|
|
20231122,143000,606159915,2270,2275,2275,2270,1007
|
|
20231122,142900,603869150,2280,2270,2280,2270,705
|
|
20231122,142800,602266050,2275,2275,2275,2275,610
|
|
20231122,142700,600878300,2280,2280,2280,2275,798
|
|
20231122,142600,599062730,2280,2280,2280,2280,51
|
|
20231122,142500,598946450,2275,2275,2275,2275,481
|
|
20231122,142400,597852175,2270,2275,2275,2270,501
|
|
20231122,142300,596712405,2275,2270,2275,2270,102
|
|
20231122,142200,596480855,2265,2270,2275,2265,19
|
|
20231122,142100,596437760,2260,2280,2285,2260,1053
|
|
20231122,142000,594054990,2285,2280,2285,2260,6147
|
|
20231122,141900,580147340,2285,2265,2285,2265,235
|
|
20231122,141800,579613995,2270,2275,2275,2270,3199
|
|
20231122,141700,572340930,2280,2285,2290,2275,2370
|
|
20231122,141600,566944390,2285,2305,2305,2285,7641
|
|
20231122,141500,549352645,2305,2280,2310,2280,14380
|
|
20231122,141400,516308930,2280,2280,2280,2280,7
|
|
20231122,141300,516292970,2280,2280,2280,2275,541
|
|
20231122,141200,515062140,2280,2280,2280,2280,0
|
|
20231122,141100,515062140,2280,2280,2280,2280,30
|
|
20231122,141000,514993740,2280,2280,2280,2280,5
|
|
20231122,140900,514982340,2280,2280,2280,2280,0
|
|
20231122,140800,514982340,2280,2280,2280,2280,40
|
|
20231122,140700,514891140,2280,2280,2280,2280,99
|
|
20231122,140600,514665420,2280,2280,2280,2280,0
|
|
20231122,140500,514665420,2280,2275,2280,2275,7
|
|
20231122,140400,514649465,2280,2280,2280,2280,833
|
|
20231122,140300,512750225,2280,2280,2280,2280,0
|
|
20231122,140200,512750225,2280,2270,2280,2270,1158
|
|
20231122,140100,510121505,2280,2280,2280,2280,0
|
|
20231122,140000,510121505,2280,2280,2280,2280,0
|
|
20231122,135900,510121505,2280,2275,2280,2275,2
|
|
20231122,135800,510116950,2280,2270,2280,2270,1021
|
|
20231122,135700,507799270,2280,2280,2280,2280,6
|
|
20231122,135600,507785590,2280,2280,2280,2280,52
|
|
20231122,135500,507667030,2280,2280,2280,2280,0
|
|
20231122,135400,507667030,2280,2270,2280,2270,2
|
|
20231122,135300,507662480,2280,2275,2280,2270,1888
|
|
20231122,135200,503376140,2275,2280,2280,2275,3229
|
|
20231122,135100,496029850,2280,2280,2280,2275,602
|
|
20231122,135000,494657340,2280,2285,2285,2275,4191
|
|
20231122,134900,485104220,2290,2290,2290,2290,0
|
|
20231122,134800,485104220,2290,2290,2290,2290,1
|
|
20231122,134700,485101930,2290,2290,2290,2290,150
|
|
20231122,134600,484758430,2290,2290,2290,2290,100
|
|
20231122,134500,484529430,2290,2290,2290,2290,200
|
|
20231122,134400,484071430,2290,2290,2290,2290,97
|
|
20231122,134300,483849300,2285,2285,2285,2285,475
|
|
20231122,134200,482763925,2285,2285,2285,2285,86
|
|
20231122,134100,482567415,2290,2290,2290,2290,0
|
|
20231122,134000,482567415,2290,2290,2290,2290,43
|
|
20231122,133900,482468945,2295,2290,2295,2290,533
|
|
20231122,133800,481247900,2290,2280,2290,2280,998
|
|
20231122,133700,478972430,2280,2285,2285,2275,4142
|
|
20231122,133600,469531580,2290,2290,2290,2290,2
|
|
20231122,133500,469527000,2280,2295,2295,2275,6766
|
|
20231122,133400,454067970,2290,2300,2315,2290,4878
|
|
20231122,133300,442875530,2300,2305,2315,2295,13435
|
|
20231122,133200,411937520,2300,2320,2320,2295,16494
|
|
20231122,133100,373898240,2320,2310,2365,2285,44273
|
|
20231122,133000,270717880,2310,2310,2310,2310,820
|
|
20231122,132900,268823680,2300,2300,2300,2300,103
|
|
20231122,132800,268586780,2300,2300,2300,2300,0
|
|
20231122,132700,268586780,2300,2300,2300,2300,0
|
|
20231122,132600,268586780,2300,2300,2300,2300,0
|
|
20231122,132500,268586780,2300,2300,2300,2300,0
|
|
20231122,132400,268586780,2300,2300,2300,2300,30
|
|
20231122,132300,268517780,2300,2310,2310,2300,171
|
|
20231122,132200,268124445,2305,2305,2305,2305,0
|
|
20231122,132100,268124445,2305,2305,2305,2305,0
|
|
20231122,132000,268124445,2305,2305,2305,2305,0
|
|
20231122,131900,268124445,2305,2305,2305,2305,0
|
|
20231122,131800,268124445,2305,2305,2305,2305,0
|
|
20231122,131700,268124445,2305,2305,2305,2305,300
|
|
20231122,131600,267432945,2305,2305,2305,2305,0
|
|
20231122,131500,267432945,2305,2305,2305,2305,216
|
|
20231122,131400,266935065,2305,2305,2305,2305,1
|
|
20231122,131300,266932760,2300,2300,2300,2300,0
|
|
20231122,131200,266932760,2300,2300,2300,2300,0
|
|
20231122,131100,266932760,2300,2300,2300,2300,50
|
|
20231122,131000,266817760,2300,2300,2300,2300,199
|
|
20231122,130900,266360060,2300,2300,2300,2300,0
|
|
20231122,130800,266360060,2300,2300,2300,2300,0
|
|
20231122,130700,266360060,2300,2300,2300,2300,300
|
|
20231122,130600,265670060,2305,2305,2305,2305,0
|
|
20231122,130500,265670060,2305,2300,2305,2300,1067
|
|
20231122,130400,263215810,2300,2300,2300,2300,0
|
|
20231122,130300,263215810,2300,2300,2300,2300,0
|
|
20231122,130200,263215810,2300,2300,2300,2300,50
|
|
20231122,130100,263100810,2300,2300,2300,2300,0
|
|
20231122,130000,263100810,2300,2300,2300,2300,12
|
|
20231122,125900,263073210,2300,2300,2300,2300,0
|
|
20231122,125800,263073210,2300,2300,2300,2300,0
|
|
20231122,125700,263073210,2300,2300,2300,2300,0
|
|
20231122,125600,263073210,2300,2300,2300,2300,1
|
|
20231122,125500,263070910,2290,2290,2290,2290,0
|
|
20231122,125400,263070910,2290,2290,2290,2290,0
|
|
20231122,125300,263070910,2290,2290,2290,2290,51
|
|
20231122,125200,262954120,2290,2300,2300,2290,2392
|
|
20231122,125100,257470600,2305,2305,2305,2305,0
|
|
20231122,125000,257470600,2305,2305,2305,2305,1479
|
|
20231122,124900,254061505,2305,2305,2305,2305,0
|
|
20231122,124800,254061505,2305,2305,2305,2305,0
|
|
20231122,124700,254061505,2305,2305,2305,2305,0
|
|
20231122,124600,254061505,2305,2300,2305,2300,1514
|
|
20231122,124500,250579265,2290,2290,2290,2290,15
|
|
20231122,124400,250544915,2300,2300,2300,2300,0
|
|
20231122,124300,250544915,2300,2300,2300,2300,1
|
|
20231122,124200,250542615,2295,2295,2295,2295,137
|
|
20231122,124100,250228200,2295,2295,2295,2295,0
|
|
20231122,124000,250228200,2295,2295,2295,2295,413
|
|
20231122,123900,249280365,2295,2295,2295,2295,0
|
|
20231122,123800,249280365,2295,2295,2295,2295,136
|
|
20231122,123700,248968245,2290,2295,2295,2290,503
|
|
20231122,123600,247816370,2305,2305,2305,2305,0
|
|
20231122,123500,247816370,2305,2305,2305,2305,0
|
|
20231122,123400,247816370,2305,2305,2305,2305,0
|
|
20231122,123300,247816370,2305,2305,2305,2305,0
|
|
20231122,123200,247816370,2305,2305,2305,2305,0
|
|
20231122,123100,247816370,2305,2300,2305,2300,37
|
|
20231122,123000,247731265,2305,2305,2305,2305,1
|
|
20231122,122900,247728960,2290,2290,2290,2290,0
|
|
20231122,122800,247728960,2290,2290,2290,2290,10
|
|
20231122,122700,247706060,2290,2290,2290,2290,1000
|
|
20231122,122600,245416060,2290,2295,2295,2290,705
|
|
20231122,122500,243799605,2295,2295,2295,2295,0
|
|
20231122,122400,243799605,2295,2300,2300,2295,295
|
|
20231122,122300,243122290,2300,2300,2300,2300,0
|
|
20231122,122200,243122290,2300,2300,2300,2300,5000
|
|
20231122,122100,231622290,2300,2300,2300,2300,0
|
|
20231122,122000,231622290,2300,2300,2300,2300,0
|
|
20231122,121900,231622290,2300,2300,2300,2300,1
|
|
20231122,121800,231619990,2300,2300,2300,2300,0
|
|
20231122,121700,231619990,2300,2300,2300,2300,10
|
|
20231122,121600,231596990,2300,2300,2300,2300,0
|
|
20231122,121500,231596990,2300,2300,2300,2300,0
|
|
20231122,121400,231596990,2300,2300,2300,2300,0
|
|
20231122,121300,231596990,2300,2300,2300,2300,2
|
|
20231122,121200,231592390,2285,2290,2290,2285,141
|
|
20231122,121100,231270115,2305,2305,2305,2305,0
|
|
20231122,121000,231270115,2305,2305,2305,2305,0
|
|
20231122,120900,231270115,2305,2305,2305,2305,0
|
|
20231122,120800,231270115,2305,2305,2305,2305,1
|
|
20231122,120700,231267810,2285,2285,2285,2285,0
|
|
20231122,120600,231267810,2285,2285,2285,2285,10
|
|
20231122,120500,231244960,2305,2305,2305,2305,0
|
|
20231122,120400,231244960,2305,2305,2305,2305,1
|
|
20231122,120300,231242655,2290,2290,2290,2290,0
|
|
20231122,120200,231242655,2290,2290,2290,2290,750
|
|
20231122,120100,229525155,2290,2305,2305,2290,500
|
|
20231122,120000,228379705,2305,2305,2305,2305,0
|
|
20231122,115900,228379705,2305,2310,2310,2305,101
|
|
20231122,115800,228146895,2290,2295,2295,2290,2
|
|
20231122,115700,228142310,2310,2310,2310,2310,1
|
|
20231122,115600,228140000,2280,2280,2280,2280,0
|
|
20231122,115500,228140000,2280,2280,2280,2280,0
|
|
20231122,115400,228140000,2280,2305,2305,2280,377
|
|
20231122,115300,227274980,2305,2310,2315,2305,2397
|
|
20231122,115200,221745215,2315,2315,2315,2315,0
|
|
20231122,115100,221745215,2315,2315,2315,2315,22
|
|
20231122,115000,221694285,2315,2315,2315,2315,135
|
|
20231122,114900,221381760,2315,2315,2315,2315,1
|
|
20231122,114800,221379445,2310,2310,2310,2310,20
|
|
20231122,114700,221333245,2315,2310,2315,2310,44
|
|
20231122,114600,221231600,2310,2305,2310,2305,1821
|
|
20231122,114500,217025740,2305,2305,2305,2305,0
|
|
20231122,114400,217025740,2305,2305,2305,2305,1761
|
|
20231122,114300,212966635,2305,2305,2305,2305,14
|
|
20231122,114200,212934365,2300,2300,2300,2300,7
|
|
20231122,114100,212918265,2300,2300,2300,2300,1100
|
|
20231122,114000,210388265,2300,2295,2300,2295,2
|
|
20231122,113900,210383670,2295,2295,2295,2295,1864
|
|
20231122,113800,206105790,2295,2290,2295,2290,1491
|
|
20231122,113700,202691395,2285,2280,2285,2280,1898
|
|
20231122,113600,198358955,2280,2280,2280,2280,1
|
|
20231122,113500,198356675,2275,2275,2275,2275,1300
|
|
20231122,113400,195399175,2280,2280,2280,2280,1
|
|
20231122,113300,195396895,2275,2275,2275,2275,398
|
|
20231122,113200,194491445,2280,2280,2280,2280,0
|
|
20231122,113100,194491445,2280,2280,2280,2280,1000
|
|
20231122,113000,192211445,2275,2275,2275,2275,20
|
|
20231122,112900,192165945,2280,2280,2280,2280,48
|
|
20231122,112800,192056505,2280,2280,2280,2280,0
|
|
20231122,112700,192056505,2280,2280,2280,2280,90
|
|
20231122,112600,191851305,2275,2275,2275,2275,200
|
|
20231122,112500,191396305,2275,2275,2280,2275,3
|
|
20231122,112400,191389475,2280,2280,2280,2280,0
|
|
20231122,112300,191389475,2280,2275,2280,2275,101
|
|
20231122,112200,191159695,2290,2290,2290,2290,0
|
|
20231122,112100,191159695,2290,2290,2290,2290,1
|
|
20231122,112000,191157405,2285,2285,2285,2285,500
|
|
20231122,111900,190014905,2290,2290,2290,2290,1
|
|
20231122,111800,190012615,2275,2275,2275,2275,800
|
|
20231122,111700,188192615,2295,2280,2295,2275,501
|
|
20231122,111600,187052760,2300,2300,2300,2300,0
|
|
20231122,111500,187052760,2300,2300,2300,2300,0
|
|
20231122,111400,187052760,2300,2300,2300,2300,0
|
|
20231122,111300,187052760,2300,2300,2300,2300,3
|
|
20231122,111200,187045860,2300,2300,2300,2300,1000
|
|
20231122,111100,184745860,2300,2300,2300,2300,0
|
|
20231122,111000,184745860,2300,2300,2300,2300,0
|
|
20231122,110900,184745860,2300,2295,2300,2295,1001
|
|
20231122,110800,182448520,2280,2295,2295,2280,152
|
|
20231122,110700,182101135,2295,2295,2295,2295,1010
|
|
20231122,110600,179783185,2295,2295,2295,2295,0
|
|
20231122,110500,179783185,2295,2295,2295,2295,0
|
|
20231122,110400,179783185,2295,2295,2295,2295,1000
|
|
20231122,110300,177488185,2295,2295,2295,2295,1
|
|
20231122,110200,177485890,2290,2290,2290,2290,0
|
|
20231122,110100,177485890,2290,2290,2290,2290,433
|
|
20231122,110000,176494320,2290,2295,2295,2290,101
|
|
20231122,105900,176263025,2290,2290,2290,2290,47
|
|
20231122,105800,176155395,2295,2295,2295,2295,11
|
|
20231122,105700,176130150,2290,2290,2290,2290,1100
|
|
20231122,105600,173611150,2290,2290,2290,2290,0
|
|
20231122,105500,173611150,2290,2290,2290,2290,5
|
|
20231122,105400,173599700,2290,2290,2290,2290,1
|
|
20231122,105300,173597410,2280,2290,2290,2280,452
|
|
20231122,105200,172562830,2290,2285,2290,2285,7817
|
|
20231122,105100,154665395,2285,2285,2285,2285,1
|
|
20231122,105000,154663110,2285,2285,2285,2285,0
|
|
20231122,104900,154663110,2285,2285,2285,2285,500
|
|
20231122,104800,153520610,2285,2285,2285,2285,0
|
|
20231122,104700,153520610,2285,2285,2285,2285,0
|
|
20231122,104600,153520610,2285,2285,2285,2285,500
|
|
20231122,104500,152378110,2285,2285,2285,2285,0
|
|
20231122,104400,152378110,2285,2285,2285,2285,0
|
|
20231122,104300,152378110,2285,2285,2285,2285,0
|
|
20231122,104200,152378110,2285,2285,2285,2285,1500
|
|
20231122,104100,148950610,2280,2275,2280,2275,551
|
|
20231122,104000,147694580,2280,2280,2280,2280,623
|
|
20231122,103900,146274140,2280,2270,2280,2270,2377
|
|
20231122,103800,140862265,2270,2270,2270,2270,0
|
|
20231122,103700,140862265,2270,2270,2270,2270,0
|
|
20231122,103600,140862265,2270,2270,2270,2270,14
|
|
20231122,103500,140830485,2270,2270,2270,2270,61
|
|
20231122,103400,140692015,2265,2265,2265,2265,11
|
|
20231122,103300,140667100,2260,2265,2265,2260,600
|
|
20231122,103200,139308860,2265,2270,2275,2265,3426
|
|
20231122,103100,131548910,2270,2275,2275,2270,11
|
|
20231122,103000,131523935,2270,2270,2270,2270,13
|
|
20231122,102900,131494425,2270,2270,2270,2270,0
|
|
20231122,102800,131494425,2270,2270,2270,2270,0
|
|
20231122,102700,131494425,2270,2270,2270,2270,193
|
|
20231122,102600,131056315,2275,2275,2275,2275,0
|
|
20231122,102500,131056315,2275,2275,2275,2275,0
|
|
20231122,102400,131056315,2275,2275,2275,2275,666
|
|
20231122,102300,129541165,2275,2270,2275,2270,719
|
|
20231122,102200,127907460,2270,2270,2270,2270,541
|
|
20231122,102100,126679390,2260,2270,2270,2260,415
|
|
20231122,102000,125738340,2270,2270,2270,2270,0
|
|
20231122,101900,125738340,2270,2270,2270,2270,0
|
|
20231122,101800,125738340,2270,2270,2270,2270,0
|
|
20231122,101700,125738340,2270,2270,2270,2270,62
|
|
20231122,101600,125597600,2270,2270,2270,2270,50
|
|
20231122,101500,125484100,2270,2255,2270,2255,41
|
|
20231122,101400,125391630,2255,2275,2275,2255,2237
|
|
20231122,101300,120338280,2260,2260,2260,2260,0
|
|
20231122,101200,120338280,2260,2260,2260,2260,0
|
|
20231122,101100,120338280,2260,2260,2260,2260,51
|
|
20231122,101000,120223020,2260,2260,2260,2260,7
|
|
20231122,100900,120207200,2265,2270,2270,2265,1542
|
|
20231122,100800,116708920,2265,2270,2270,2265,6
|
|
20231122,100700,116695325,2255,2260,2260,2255,1493
|
|
20231122,100600,113327860,2255,2270,2270,2255,1791
|
|
20231122,100500,109287845,2270,2260,2270,2260,274
|
|
20231122,100400,108668595,2260,2260,2260,2260,12
|
|
20231122,100300,108641475,2260,2260,2260,2260,1
|
|
20231122,100200,108639215,2255,2255,2255,2255,18
|
|
20231122,100100,108598625,2255,2260,2260,2255,2782
|
|
20231122,100000,102324965,2255,2260,2265,2255,1673
|
|
20231122,095900,98552230,2270,2265,2270,2265,82
|
|
20231122,095800,98366495,2260,2260,2260,2260,207
|
|
20231122,095700,97898675,2260,2260,2260,2260,1001
|
|
20231122,095600,95636415,2255,2265,2270,2255,2425
|
|
20231122,095500,90153350,2270,2270,2270,2270,30
|
|
20231122,095400,90085250,2270,2270,2270,2270,0
|
|
20231122,095300,90085250,2270,2270,2270,2270,342
|
|
20231122,095200,89308910,2275,2275,2275,2275,0
|
|
20231122,095100,89308910,2275,2275,2275,2275,6
|
|
20231122,095000,89295260,2260,2260,2260,2260,1441
|
|
20231122,094900,86038600,2260,2260,2260,2260,90
|
|
20231122,094800,85835200,2275,2270,2275,2260,3503
|
|
20231122,094700,77917335,2275,2275,2275,2275,6
|
|
20231122,094600,77903685,2260,2260,2265,2260,1079
|
|
20231122,094500,75464645,2260,2260,2260,2260,0
|
|
20231122,094400,75464645,2260,2275,2275,2260,1006
|
|
20231122,094300,73189520,2275,2275,2275,2265,1200
|
|
20231122,094200,70468100,2275,2280,2280,2275,1029
|
|
20231122,094100,68125060,2280,2285,2285,2280,491
|
|
20231122,094000,67004830,2285,2285,2285,2285,260
|
|
20231122,093900,66410730,2290,2290,2290,2290,0
|
|
20231122,093800,66410730,2290,2295,2295,2285,1300
|
|
20231122,093700,63437730,2290,2290,2290,2290,39
|
|
20231122,093600,63348420,2290,2290,2290,2290,1500
|
|
20231122,093500,59913420,2290,2290,2290,2290,1796
|
|
20231122,093400,55800580,2290,2290,2290,2290,2236
|
|
20231122,093300,50680140,2295,2295,2295,2295,10
|
|
20231122,093200,50657190,2295,2305,2305,2295,6511
|
|
20231122,093100,35714435,2305,2305,2305,2305,1
|
|
20231122,093000,35712130,2305,2300,2305,2300,141
|
|
20231122,092900,35387825,2300,2300,2300,2300,1837
|
|
20231122,092800,31162725,2305,2305,2305,2305,0
|
|
20231122,092700,31162725,2305,2305,2305,2305,189
|
|
20231122,092600,30727080,2310,2310,2310,2310,0
|
|
20231122,092500,30727080,2310,2310,2310,2310,0
|
|
20231122,092400,30727080,2310,2310,2310,2310,0
|
|
20231122,092300,30727080,2310,2310,2310,2310,404
|
|
20231122,092200,29793840,2310,2305,2310,2305,51
|
|
20231122,092100,29676280,2310,2310,2310,2310,10
|
|
20231122,092000,29653180,2305,2305,2305,2305,1200
|
|
20231122,091900,26887180,2305,2305,2305,2305,0
|
|
20231122,091800,26887180,2305,2305,2305,2305,98
|
|
20231122,091700,26661290,2305,2305,2305,2305,0
|
|
20231122,091600,26661290,2305,2310,2310,2305,19
|
|
20231122,091500,26617425,2310,2310,2310,2310,0
|
|
20231122,091400,26617425,2310,2310,2310,2310,502
|
|
20231122,091300,25457805,2315,2310,2315,2310,51
|
|
20231122,091200,25339990,2315,2315,2315,2315,122
|
|
20231122,091100,25057560,2310,2310,2310,2310,1
|
|
20231122,091000,25055250,2315,2315,2315,2315,10
|
|
20231122,090900,25032100,2315,2315,2315,2315,10
|
|
20231122,090800,25008950,2315,2315,2315,2315,0
|
|
20231122,090700,25008950,2315,2315,2315,2315,75
|
|
20231122,090600,24835325,2315,2305,2315,2305,5
|
|
20231122,090500,24823770,2300,2300,2300,2300,5
|
|
20231122,090400,24812270,2295,2295,2295,2290,3180
|
|
20231122,090300,17515320,2300,2320,2320,2300,5707
|
|
20231122,090200,4277350,2320,2325,2325,2290,601
|
|
20231122,090100,2895195,2320,2300,2325,2295,611
|
|
20231122,090000,1490170,2330,2300,2330,2300,641
|