640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,193700,335724665,2235,2235,2235,2235,1168
|
|
20231124,193600,335724665,2235,2235,2235,2235,0
|
|
20231124,193500,335724665,2235,2235,2235,2235,0
|
|
20231124,193400,335724665,2235,2235,2235,2235,0
|
|
20231124,193300,335724665,2235,2235,2235,2235,0
|
|
20231124,193200,335724665,2235,2235,2235,2235,0
|
|
20231124,193100,335724665,2235,2235,2235,2235,0
|
|
20231124,193000,335724665,2235,2235,2235,2235,0
|
|
20231124,192900,335724665,2235,2235,2235,2235,0
|
|
20231124,192800,335724665,2235,2235,2235,2235,0
|
|
20231124,192700,335724665,2235,2235,2235,2235,0
|
|
20231124,192600,335724665,2235,2235,2235,2235,0
|
|
20231124,192500,335724665,2235,2235,2235,2235,0
|
|
20231124,192400,335724665,2235,2235,2235,2235,0
|
|
20231124,192300,335724665,2235,2235,2235,2235,0
|
|
20231124,192200,335724665,2235,2235,2235,2235,0
|
|
20231124,192100,335724665,2235,2235,2235,2235,0
|
|
20231124,192000,335724665,2235,2235,2235,2235,0
|
|
20231124,191900,335724665,2235,2235,2235,2235,0
|
|
20231124,191800,335724665,2235,2235,2235,2235,0
|
|
20231124,191700,335724665,2235,2235,2235,2235,0
|
|
20231124,191600,335724665,2235,2235,2235,2235,0
|
|
20231124,191500,335724665,2235,2235,2235,2235,0
|
|
20231124,191400,335724665,2235,2235,2235,2235,0
|
|
20231124,191300,335724665,2235,2235,2235,2235,0
|
|
20231124,191200,335724665,2235,2235,2235,2235,0
|
|
20231124,191100,335724665,2235,2235,2235,2235,0
|
|
20231124,191000,335724665,2235,2235,2235,2235,0
|
|
20231124,190900,335724665,2235,2235,2235,2235,0
|
|
20231124,190800,335724665,2235,2235,2235,2235,0
|
|
20231124,190700,335724665,2235,2235,2235,2235,1168
|
|
20231124,190600,335724665,2235,2235,2235,2235,0
|
|
20231124,190500,335724665,2235,2235,2235,2235,0
|
|
20231124,190400,335724665,2235,2235,2235,2235,0
|
|
20231124,190300,335724665,2235,2235,2235,2235,0
|
|
20231124,190200,335724665,2235,2235,2235,2235,0
|
|
20231124,190100,335724665,2235,2235,2235,2235,0
|
|
20231124,190000,335724665,2235,2235,2235,2235,0
|
|
20231124,185900,335724665,2235,2235,2235,2235,0
|
|
20231124,185800,335724665,2235,2235,2235,2235,0
|
|
20231124,185700,335724665,2235,2235,2235,2235,0
|
|
20231124,185600,335724665,2235,2235,2235,2235,0
|
|
20231124,185500,335724665,2235,2235,2235,2235,0
|
|
20231124,185400,335724665,2235,2235,2235,2235,0
|
|
20231124,185300,335724665,2235,2235,2235,2235,0
|
|
20231124,185200,335724665,2235,2235,2235,2235,0
|
|
20231124,185100,335724665,2235,2235,2235,2235,0
|
|
20231124,185000,335724665,2235,2235,2235,2235,0
|
|
20231124,184900,335724665,2235,2235,2235,2235,0
|
|
20231124,184800,335724665,2235,2235,2235,2235,0
|
|
20231124,184700,335724665,2235,2235,2235,2235,0
|
|
20231124,184600,335724665,2235,2235,2235,2235,0
|
|
20231124,184500,335724665,2235,2235,2235,2235,0
|
|
20231124,184400,335724665,2235,2235,2235,2235,0
|
|
20231124,184300,335724665,2235,2235,2235,2235,0
|
|
20231124,184200,335724665,2235,2235,2235,2235,0
|
|
20231124,184100,335724665,2235,2235,2235,2235,0
|
|
20231124,184000,335724665,2235,2235,2235,2235,0
|
|
20231124,183900,335724665,2235,2235,2235,2235,0
|
|
20231124,183800,335724665,2235,2235,2235,2235,0
|
|
20231124,183700,335724665,2235,2235,2235,2235,1168
|
|
20231124,183600,335724665,2235,2235,2235,2235,0
|
|
20231124,183500,335724665,2235,2235,2235,2235,0
|
|
20231124,183400,335724665,2235,2235,2235,2235,0
|
|
20231124,183300,335724665,2235,2235,2235,2235,0
|
|
20231124,183200,335724665,2235,2235,2235,2235,0
|
|
20231124,183100,335724665,2235,2235,2235,2235,0
|
|
20231124,183000,335724665,2235,2235,2235,2235,0
|
|
20231124,182900,335724665,2235,2235,2235,2235,0
|
|
20231124,182800,335724665,2235,2235,2235,2235,0
|
|
20231124,182700,335724665,2235,2235,2235,2235,0
|
|
20231124,182600,335724665,2235,2235,2235,2235,0
|
|
20231124,182500,335724665,2235,2235,2235,2235,0
|
|
20231124,182400,335724665,2235,2235,2235,2235,0
|
|
20231124,182300,335724665,2235,2235,2235,2235,0
|
|
20231124,182200,335724665,2235,2235,2235,2235,0
|
|
20231124,182100,335724665,2235,2235,2235,2235,0
|
|
20231124,182000,335724665,2235,2235,2235,2235,0
|
|
20231124,181900,335724665,2235,2235,2235,2235,0
|
|
20231124,181800,335724665,2235,2235,2235,2235,0
|
|
20231124,181700,335724665,2235,2235,2235,2235,0
|
|
20231124,181600,335724665,2235,2235,2235,2235,0
|
|
20231124,181500,335724665,2235,2235,2235,2235,0
|
|
20231124,181400,335724665,2235,2235,2235,2235,0
|
|
20231124,181300,335724665,2235,2235,2235,2235,0
|
|
20231124,181200,335724665,2235,2235,2235,2235,0
|
|
20231124,181100,335724665,2235,2235,2235,2235,0
|
|
20231124,181000,335724665,2235,2235,2235,2235,0
|
|
20231124,180900,335724665,2235,2235,2235,2235,0
|
|
20231124,180800,335724665,2235,2235,2235,2235,0
|
|
20231124,180700,335724665,2235,2235,2235,2235,1168
|
|
20231124,180600,335724665,2235,2235,2235,2235,0
|
|
20231124,180500,335724665,2235,2235,2235,2235,0
|
|
20231124,180400,335724665,2235,2235,2235,2235,0
|
|
20231124,180300,335724665,2235,2235,2235,2235,0
|
|
20231124,180200,335724665,2235,2235,2235,2235,0
|
|
20231124,180100,335724665,2235,2235,2235,2235,0
|
|
20231124,180000,335724665,2235,2235,2235,2235,0
|
|
20231124,175900,335724665,2235,2235,2235,2235,0
|
|
20231124,175800,335724665,2235,2235,2235,2235,0
|
|
20231124,175700,335724665,2235,2235,2235,2235,0
|
|
20231124,175600,335724665,2235,2235,2235,2235,0
|
|
20231124,175500,335724665,2235,2235,2235,2235,0
|
|
20231124,175400,335724665,2235,2235,2235,2235,0
|
|
20231124,175300,335724665,2235,2235,2235,2235,0
|
|
20231124,175200,335724665,2235,2235,2235,2235,0
|
|
20231124,175100,335724665,2235,2235,2235,2235,0
|
|
20231124,175000,335724665,2235,2235,2235,2235,0
|
|
20231124,174900,335724665,2235,2235,2235,2235,0
|
|
20231124,174800,335724665,2235,2235,2235,2235,0
|
|
20231124,174700,335724665,2235,2235,2235,2235,0
|
|
20231124,174600,335724665,2235,2235,2235,2235,0
|
|
20231124,174500,335724665,2235,2235,2235,2235,0
|
|
20231124,174400,335724665,2235,2235,2235,2235,0
|
|
20231124,174300,335724665,2235,2235,2235,2235,0
|
|
20231124,174200,335724665,2235,2235,2235,2235,0
|
|
20231124,174100,335724665,2235,2235,2235,2235,0
|
|
20231124,174000,335724665,2235,2235,2235,2235,0
|
|
20231124,173900,335724665,2235,2235,2235,2235,0
|
|
20231124,173800,335724665,2235,2235,2235,2235,0
|
|
20231124,173700,335724665,2235,2235,2235,2235,1168
|
|
20231124,173600,335724665,2235,2235,2235,2235,0
|
|
20231124,173500,335724665,2235,2235,2235,2235,0
|
|
20231124,173400,335724665,2235,2235,2235,2235,0
|
|
20231124,173300,335724665,2235,2235,2235,2235,0
|
|
20231124,173200,335724665,2235,2235,2235,2235,0
|
|
20231124,173100,335724665,2235,2235,2235,2235,0
|
|
20231124,173000,335724665,2235,2235,2235,2235,0
|
|
20231124,172900,335724665,2235,2235,2235,2235,0
|
|
20231124,172800,335724665,2235,2235,2235,2235,0
|
|
20231124,172700,335724665,2235,2235,2235,2235,0
|
|
20231124,172600,335724665,2235,2235,2235,2235,0
|
|
20231124,172500,335724665,2235,2235,2235,2235,0
|
|
20231124,172400,335724665,2235,2235,2235,2235,0
|
|
20231124,172300,335724665,2235,2235,2235,2235,0
|
|
20231124,172200,335724665,2235,2235,2235,2235,0
|
|
20231124,172100,335724665,2235,2235,2235,2235,0
|
|
20231124,172000,335724665,2235,2235,2235,2235,0
|
|
20231124,171900,335724665,2235,2235,2235,2235,0
|
|
20231124,171800,335724665,2235,2235,2235,2235,0
|
|
20231124,171700,335724665,2235,2235,2235,2235,0
|
|
20231124,171600,335724665,2235,2235,2235,2235,0
|
|
20231124,171500,335724665,2235,2235,2235,2235,0
|
|
20231124,171400,335724665,2235,2235,2235,2235,0
|
|
20231124,171300,335724665,2235,2235,2235,2235,0
|
|
20231124,171200,335724665,2235,2235,2235,2235,0
|
|
20231124,171100,335724665,2235,2235,2235,2235,0
|
|
20231124,171000,335724665,2235,2235,2235,2235,0
|
|
20231124,170900,335724665,2235,2235,2235,2235,0
|
|
20231124,170800,335724665,2235,2235,2235,2235,0
|
|
20231124,170700,335724665,2235,2235,2235,2235,1168
|
|
20231124,170600,335724665,2235,2235,2235,2235,0
|
|
20231124,170500,335724665,2235,2235,2235,2235,0
|
|
20231124,170400,335724665,2235,2235,2235,2235,0
|
|
20231124,170300,335724665,2235,2235,2235,2235,0
|
|
20231124,170200,335724665,2235,2235,2235,2235,0
|
|
20231124,170100,335724665,2235,2235,2235,2235,0
|
|
20231124,170000,335724665,2235,2235,2235,2235,0
|
|
20231124,165900,335724665,2235,2235,2235,2235,0
|
|
20231124,165800,335724665,2235,2235,2235,2235,0
|
|
20231124,165700,335724665,2235,2235,2235,2235,0
|
|
20231124,165600,335724665,2235,2235,2235,2235,0
|
|
20231124,165500,335724665,2235,2235,2235,2235,0
|
|
20231124,165400,335724665,2235,2235,2235,2235,0
|
|
20231124,165300,335724665,2235,2235,2235,2235,0
|
|
20231124,165200,335724665,2235,2235,2235,2235,0
|
|
20231124,165100,335724665,2235,2235,2235,2235,0
|
|
20231124,165000,335724665,2235,2235,2235,2235,0
|
|
20231124,164900,335724665,2235,2235,2235,2235,0
|
|
20231124,164800,335724665,2235,2235,2235,2235,0
|
|
20231124,164700,335724665,2235,2235,2235,2235,0
|
|
20231124,164600,335724665,2235,2235,2235,2235,0
|
|
20231124,164500,335724665,2235,2235,2235,2235,0
|
|
20231124,164400,335724665,2235,2235,2235,2235,0
|
|
20231124,164300,335724665,2235,2235,2235,2235,0
|
|
20231124,164200,335724665,2235,2235,2235,2235,0
|
|
20231124,164100,335724665,2235,2235,2235,2235,0
|
|
20231124,164000,335724665,2235,2235,2235,2235,0
|
|
20231124,163900,335724665,2235,2235,2235,2235,0
|
|
20231124,163800,335724665,2235,2235,2235,2235,0
|
|
20231124,163700,335724665,2235,2235,2235,2235,1168
|
|
20231124,163600,335724665,2235,2235,2235,2235,0
|
|
20231124,163500,335724665,2235,2235,2235,2235,0
|
|
20231124,163400,335724665,2235,2235,2235,2235,0
|
|
20231124,163300,335724665,2235,2235,2235,2235,0
|
|
20231124,163200,335724665,2235,2235,2235,2235,0
|
|
20231124,163100,335724665,2235,2235,2235,2235,0
|
|
20231124,163000,335724665,2235,2235,2235,2235,0
|
|
20231124,162900,335724665,2235,2235,2235,2235,0
|
|
20231124,162800,335724665,2235,2235,2235,2235,0
|
|
20231124,162700,335724665,2235,2235,2235,2235,0
|
|
20231124,162600,335724665,2235,2235,2235,2235,0
|
|
20231124,162500,335724665,2235,2235,2235,2235,0
|
|
20231124,162400,335724665,2235,2235,2235,2235,0
|
|
20231124,162300,335724665,2235,2235,2235,2235,0
|
|
20231124,162200,335724665,2235,2235,2235,2235,0
|
|
20231124,162100,335724665,2235,2235,2235,2235,0
|
|
20231124,162000,335724665,2235,2235,2235,2235,0
|
|
20231124,161900,335724665,2235,2235,2235,2235,0
|
|
20231124,161800,335724665,2235,2235,2235,2235,0
|
|
20231124,161700,335724665,2235,2235,2235,2235,0
|
|
20231124,161600,335724665,2235,2235,2235,2235,0
|
|
20231124,161500,335724665,2235,2235,2235,2235,0
|
|
20231124,161400,335724665,2235,2235,2235,2235,0
|
|
20231124,161300,335724665,2235,2235,2235,2235,0
|
|
20231124,161200,335724665,2235,2235,2235,2235,0
|
|
20231124,161100,335724665,2235,2235,2235,2235,0
|
|
20231124,161000,335724665,2235,2235,2235,2235,0
|
|
20231124,160900,335724665,2235,2235,2235,2235,0
|
|
20231124,160800,335724665,2235,2235,2235,2235,0
|
|
20231124,160700,335724665,2235,2235,2235,2235,1168
|
|
20231124,160600,335724665,2235,2235,2235,2235,0
|
|
20231124,160500,335724665,2235,2235,2235,2235,0
|
|
20231124,160400,335724665,2235,2235,2235,2235,0
|
|
20231124,160300,335724665,2235,2235,2235,2235,0
|
|
20231124,160200,335724665,2235,2235,2235,2235,0
|
|
20231124,160100,335724665,2235,2235,2235,2235,0
|
|
20231124,160000,335724665,2235,2235,2235,2235,0
|
|
20231124,155900,335724665,2235,2235,2235,2235,0
|
|
20231124,155800,335724665,2235,2235,2235,2235,0
|
|
20231124,155700,335724665,2235,2235,2235,2235,0
|
|
20231124,155600,335724665,2235,2235,2235,2235,0
|
|
20231124,155500,335724665,2235,2235,2235,2235,0
|
|
20231124,155400,335724665,2235,2235,2235,2235,0
|
|
20231124,155300,335724665,2235,2235,2235,2235,0
|
|
20231124,155200,335724665,2235,2235,2235,2235,0
|
|
20231124,155100,335724665,2235,2235,2235,2235,0
|
|
20231124,155000,335724665,2235,2235,2235,2235,0
|
|
20231124,154900,335724665,2235,2235,2235,2235,0
|
|
20231124,154800,335724665,2235,2235,2235,2235,0
|
|
20231124,154700,335724665,2235,2235,2235,2235,0
|
|
20231124,154600,335724665,2235,2235,2235,2235,0
|
|
20231124,154500,335724665,2235,2235,2235,2235,0
|
|
20231124,154400,335724665,2235,2235,2235,2235,0
|
|
20231124,154300,335724665,2235,2235,2235,2235,0
|
|
20231124,154200,335724665,2235,2235,2235,2235,0
|
|
20231124,154100,335724665,2235,2235,2235,2235,0
|
|
20231124,154000,335724665,2235,2235,2235,2235,0
|
|
20231124,153900,335724665,2235,2235,2235,2235,0
|
|
20231124,153800,335724665,2235,2235,2235,2235,0
|
|
20231124,153700,335724665,2235,2235,2235,2235,1168
|
|
20231124,153600,335724665,2235,2235,2235,2235,0
|
|
20231124,153500,335724665,2235,2235,2235,2235,0
|
|
20231124,153400,335724665,2235,2235,2235,2235,0
|
|
20231124,153300,335724665,2235,2235,2235,2235,0
|
|
20231124,153200,335724665,2235,2235,2235,2235,0
|
|
20231124,153100,335724665,2235,2235,2235,2235,0
|
|
20231124,153000,335724665,2235,2235,2235,2235,1168
|
|
20231124,152900,333114185,2235,2235,2235,2235,0
|
|
20231124,152800,333114185,2235,2235,2235,2235,0
|
|
20231124,152700,333114185,2235,2235,2235,2235,0
|
|
20231124,152600,333114185,2235,2235,2235,2235,0
|
|
20231124,152500,333114185,2235,2235,2235,2235,0
|
|
20231124,152400,333114185,2235,2235,2235,2235,0
|
|
20231124,152300,333114185,2235,2235,2235,2235,0
|
|
20231124,152200,333114185,2235,2235,2235,2235,0
|
|
20231124,152100,333114185,2235,2235,2235,2235,0
|
|
20231124,152000,333114185,2235,2235,2235,2235,0
|
|
20231124,151900,333114185,2235,2230,2235,2230,1268
|
|
20231124,151800,330285940,2230,2235,2235,2230,1051
|
|
20231124,151700,327941060,2230,2240,2240,2230,2411
|
|
20231124,151600,322559230,2240,2240,2240,2240,16
|
|
20231124,151500,322523390,2240,2240,2240,2240,100
|
|
20231124,151400,322299390,2240,2240,2240,2240,400
|
|
20231124,151300,321403390,2230,2230,2230,2230,487
|
|
20231124,151200,320317380,2235,2235,2235,2235,463
|
|
20231124,151100,319282575,2240,2240,2240,2240,101
|
|
20231124,151000,319056335,2235,2235,2235,2235,152
|
|
20231124,150900,318716615,2240,2240,2240,2240,1200
|
|
20231124,150800,316028615,2240,2235,2240,2235,6
|
|
20231124,150700,316015180,2240,2235,2240,2235,59
|
|
20231124,150600,315883070,2240,2240,2240,2240,4
|
|
20231124,150500,315874110,2240,2240,2240,2240,50
|
|
20231124,150400,315762110,2240,2240,2240,2240,14
|
|
20231124,150300,315730750,2235,2235,2235,2235,81
|
|
20231124,150200,315549715,2235,2235,2235,2235,120
|
|
20231124,150100,315281515,2235,2235,2235,2235,1319
|
|
20231124,150000,312333550,2230,2230,2230,2230,0
|
|
20231124,145900,312333550,2230,2230,2230,2230,2
|
|
20231124,145800,312329090,2240,2240,2240,2240,0
|
|
20231124,145700,312329090,2240,2235,2240,2235,179
|
|
20231124,145600,311929020,2235,2235,2235,2235,1125
|
|
20231124,145500,309414645,2235,2230,2235,2230,27
|
|
20231124,145400,309354305,2235,2235,2235,2235,581
|
|
20231124,145300,308055770,2230,2230,2230,2230,15
|
|
20231124,145200,308022320,2230,2235,2240,2230,2479
|
|
20231124,145100,302472070,2230,2230,2230,2230,1725
|
|
20231124,145000,298625320,2235,2235,2235,2235,7
|
|
20231124,144900,298609675,2230,2230,2230,2230,0
|
|
20231124,144800,298609675,2230,2230,2230,2230,1
|
|
20231124,144700,298607445,2235,2235,2235,2235,3
|
|
20231124,144600,298600740,2230,2230,2230,2230,25
|
|
20231124,144500,298544990,2230,2230,2230,2230,0
|
|
20231124,144400,298544990,2230,2230,2230,2230,233
|
|
20231124,144300,298025400,2230,2230,2230,2230,5989
|
|
20231124,144200,284669930,2230,2245,2245,2230,4467
|
|
20231124,144100,274694130,2240,2240,2240,2240,2
|
|
20231124,144000,274689650,2240,2240,2240,2240,0
|
|
20231124,143900,274689650,2240,2235,2240,2235,2309
|
|
20231124,143800,269528595,2240,2235,2240,2235,129
|
|
20231124,143700,269239725,2240,2240,2240,2240,403
|
|
20231124,143600,268337005,2240,2240,2240,2240,5
|
|
20231124,143500,268325805,2240,2240,2240,2240,204
|
|
20231124,143400,267868845,2240,2240,2240,2240,3
|
|
20231124,143300,267862125,2235,2240,2240,2235,2
|
|
20231124,143200,267857650,2245,2240,2245,2235,1421
|
|
20231124,143100,264678175,2245,2245,2245,2245,1
|
|
20231124,143000,264675930,2245,2240,2245,2240,178
|
|
20231124,142900,264277205,2240,2240,2240,2240,0
|
|
20231124,142800,264277205,2240,2240,2240,2240,0
|
|
20231124,142700,264277205,2240,2240,2240,2240,3330
|
|
20231124,142600,256818005,2240,2240,2240,2240,1669
|
|
20231124,142500,253079445,2235,2235,2235,2235,0
|
|
20231124,142400,253079445,2235,2235,2235,2235,0
|
|
20231124,142300,253079445,2235,2235,2235,2235,0
|
|
20231124,142200,253079445,2235,2235,2235,2235,600
|
|
20231124,142100,251738445,2235,2235,2235,2235,0
|
|
20231124,142000,251738445,2235,2235,2235,2235,7
|
|
20231124,141900,251722800,2235,2235,2235,2235,200
|
|
20231124,141800,251275800,2235,2235,2235,2235,0
|
|
20231124,141700,251275800,2235,2235,2235,2235,543
|
|
20231124,141600,250062195,2235,2235,2235,2235,3452
|
|
20231124,141500,242346975,2240,2240,2240,2240,0
|
|
20231124,141400,242346975,2240,2240,2240,2240,0
|
|
20231124,141300,242346975,2240,2240,2240,2240,10
|
|
20231124,141200,242324575,2240,2240,2240,2240,3
|
|
20231124,141100,242317855,2235,2235,2235,2235,0
|
|
20231124,141000,242317855,2235,2235,2235,2235,0
|
|
20231124,140900,242317855,2235,2235,2235,2235,0
|
|
20231124,140800,242317855,2235,2245,2245,2235,4
|
|
20231124,140700,242308905,2230,2235,2235,2230,729
|
|
20231124,140600,240679595,2245,2240,2245,2230,13294
|
|
20231124,140500,210934930,2245,2245,2245,2245,445
|
|
20231124,140400,209935905,2245,2245,2245,2245,1000
|
|
20231124,140300,207690905,2245,2245,2245,2245,0
|
|
20231124,140200,207690905,2245,2245,2245,2245,0
|
|
20231124,140100,207690905,2245,2245,2245,2245,0
|
|
20231124,140000,207690905,2245,2245,2245,2245,1
|
|
20231124,135900,207688660,2245,2245,2245,2245,0
|
|
20231124,135800,207688660,2245,2245,2245,2245,22
|
|
20231124,135700,207639270,2240,2240,2240,2240,810
|
|
20231124,135600,205824870,2240,2240,2240,2240,0
|
|
20231124,135500,205824870,2240,2245,2245,2240,94
|
|
20231124,135400,205613845,2245,2245,2245,2245,5
|
|
20231124,135300,205602620,2245,2245,2245,2245,0
|
|
20231124,135200,205602620,2245,2245,2245,2245,0
|
|
20231124,135100,205602620,2245,2245,2245,2245,0
|
|
20231124,135000,205602620,2245,2245,2245,2245,4
|
|
20231124,134900,205593640,2245,2245,2245,2245,0
|
|
20231124,134800,205593640,2245,2245,2245,2245,5
|
|
20231124,134700,205582415,2245,2245,2245,2245,10
|
|
20231124,134600,205559965,2245,2245,2245,2245,1788
|
|
20231124,134500,201545905,2245,2245,2245,2245,2502
|
|
20231124,134400,195928915,2250,2250,2250,2250,52
|
|
20231124,134300,195811915,2245,2245,2245,2245,156
|
|
20231124,134200,195461695,2250,2250,2250,2250,0
|
|
20231124,134100,195461695,2250,2250,2250,2250,0
|
|
20231124,134000,195461695,2250,2250,2250,2250,1
|
|
20231124,133900,195459445,2250,2250,2250,2250,10
|
|
20231124,133800,195436945,2250,2250,2250,2250,95
|
|
20231124,133700,195223195,2245,2245,2245,2245,0
|
|
20231124,133600,195223195,2245,2245,2245,2245,0
|
|
20231124,133500,195223195,2245,2245,2245,2245,0
|
|
20231124,133400,195223195,2245,2245,2245,2245,0
|
|
20231124,133300,195223195,2245,2245,2245,2245,0
|
|
20231124,133200,195223195,2245,2245,2245,2245,0
|
|
20231124,133100,195223195,2245,2245,2245,2245,0
|
|
20231124,133000,195223195,2245,2245,2245,2245,0
|
|
20231124,132900,195223195,2245,2245,2245,2245,202
|
|
20231124,132800,194769705,2250,2250,2250,2250,0
|
|
20231124,132700,194769705,2250,2250,2250,2250,0
|
|
20231124,132600,194769705,2250,2250,2250,2250,20
|
|
20231124,132500,194724705,2250,2250,2250,2250,345
|
|
20231124,132400,193948455,2250,2250,2250,2250,10
|
|
20231124,132300,193925955,2255,2255,2255,2255,1
|
|
20231124,132200,193923700,2250,2250,2250,2250,143
|
|
20231124,132100,193601950,2250,2250,2250,2250,988
|
|
20231124,132000,191378950,2245,2250,2250,2245,97
|
|
20231124,131900,191160985,2250,2250,2250,2250,12
|
|
20231124,131800,191133985,2250,2250,2250,2250,6
|
|
20231124,131700,191120485,2250,2250,2250,2250,0
|
|
20231124,131600,191120485,2250,2250,2250,2250,529
|
|
20231124,131500,189930235,2250,2250,2250,2250,0
|
|
20231124,131400,189930235,2250,2250,2250,2250,0
|
|
20231124,131300,189930235,2250,2250,2250,2250,0
|
|
20231124,131200,189930235,2250,2250,2250,2250,3
|
|
20231124,131100,189923485,2250,2250,2250,2250,731
|
|
20231124,131000,188278735,2250,2250,2250,2250,0
|
|
20231124,130900,188278735,2250,2250,2250,2250,10
|
|
20231124,130800,188256235,2250,2250,2250,2250,0
|
|
20231124,130700,188256235,2250,2250,2250,2250,60
|
|
20231124,130600,188121235,2250,2250,2250,2250,0
|
|
20231124,130500,188121235,2250,2250,2250,2250,0
|
|
20231124,130400,188121235,2250,2250,2250,2250,1
|
|
20231124,130300,188118985,2245,2245,2245,2245,0
|
|
20231124,130200,188118985,2245,2245,2245,2245,0
|
|
20231124,130100,188118985,2245,2245,2245,2245,100
|
|
20231124,130000,187894485,2250,2250,2250,2250,0
|
|
20231124,125900,187894485,2250,2250,2250,2250,2
|
|
20231124,125800,187889985,2250,2250,2250,2250,0
|
|
20231124,125700,187889985,2250,2250,2250,2250,1
|
|
20231124,125600,187887735,2250,2250,2250,2250,0
|
|
20231124,125500,187887735,2250,2250,2250,2250,0
|
|
20231124,125400,187887735,2250,2250,2250,2250,4000
|
|
20231124,125300,178887735,2250,2250,2250,2250,20
|
|
20231124,125200,178842735,2245,2245,2245,2245,501
|
|
20231124,125100,177717990,2245,2245,2245,2245,1000
|
|
20231124,125000,175472990,2240,2240,2240,2240,0
|
|
20231124,124900,175472990,2240,2250,2250,2240,199
|
|
20231124,124800,175025330,2250,2250,2250,2250,0
|
|
20231124,124700,175025330,2250,2250,2250,2250,9
|
|
20231124,124600,175005080,2250,2250,2250,2250,15
|
|
20231124,124500,174971330,2245,2245,2245,2245,0
|
|
20231124,124400,174971330,2245,2245,2245,2245,0
|
|
20231124,124300,174971330,2245,2245,2245,2245,603
|
|
20231124,124200,173617595,2245,2245,2245,2245,3
|
|
20231124,124100,173610860,2245,2245,2245,2245,434
|
|
20231124,124000,172636530,2240,2240,2240,2240,0
|
|
20231124,123900,172636530,2240,2240,2240,2240,0
|
|
20231124,123800,172636530,2240,2240,2240,2240,38
|
|
20231124,123700,172551410,2240,2240,2240,2240,60
|
|
20231124,123600,172417010,2240,2240,2240,2240,0
|
|
20231124,123500,172417010,2240,2240,2240,2240,0
|
|
20231124,123400,172417010,2240,2245,2245,2240,428
|
|
20231124,123300,171458115,2245,2245,2245,2245,0
|
|
20231124,123200,171458115,2245,2245,2245,2245,2
|
|
20231124,123100,171453625,2245,2245,2245,2245,1
|
|
20231124,123000,171451380,2240,2240,2240,2240,10
|
|
20231124,122900,171428980,2245,2245,2245,2245,0
|
|
20231124,122800,171428980,2245,2245,2245,2245,998
|
|
20231124,122700,169188470,2245,2245,2245,2245,2233
|
|
20231124,122600,164175385,2245,2245,2245,2245,500
|
|
20231124,122500,163052885,2240,2240,2240,2240,0
|
|
20231124,122400,163052885,2240,2240,2240,2240,100
|
|
20231124,122300,162828885,2240,2240,2240,2240,0
|
|
20231124,122200,162828885,2240,2240,2240,2240,37
|
|
20231124,122100,162746005,2240,2240,2240,2240,1
|
|
20231124,122000,162743765,2240,2240,2240,2240,11
|
|
20231124,121900,162719125,2240,2240,2240,2240,12
|
|
20231124,121800,162692245,2240,2245,2245,2240,383
|
|
20231124,121700,161833825,2245,2245,2245,2240,2113
|
|
20231124,121600,157100450,2250,2250,2250,2250,0
|
|
20231124,121500,157100450,2250,2250,2250,2250,0
|
|
20231124,121400,157100450,2250,2250,2250,2250,0
|
|
20231124,121300,157100450,2250,2250,2250,2250,0
|
|
20231124,121200,157100450,2250,2250,2250,2250,23
|
|
20231124,121100,157048700,2240,2240,2240,2240,0
|
|
20231124,121000,157048700,2240,2240,2240,2240,1
|
|
20231124,120900,157046460,2245,2245,2245,2245,0
|
|
20231124,120800,157046460,2245,2245,2245,2245,0
|
|
20231124,120700,157046460,2245,2245,2245,2245,456
|
|
20231124,120600,156022740,2250,2250,2250,2250,0
|
|
20231124,120500,156022740,2250,2250,2250,2250,0
|
|
20231124,120400,156022740,2250,2250,2250,2250,1
|
|
20231124,120300,156020490,2250,2250,2250,2250,0
|
|
20231124,120200,156020490,2250,2240,2250,2240,501
|
|
20231124,120100,154898240,2250,2250,2250,2250,0
|
|
20231124,120000,154898240,2250,2250,2250,2250,13
|
|
20231124,115900,154868990,2250,2250,2250,2250,1
|
|
20231124,115800,154866740,2250,2250,2250,2250,0
|
|
20231124,115700,154866740,2250,2250,2250,2250,0
|
|
20231124,115600,154866740,2250,2250,2250,2250,0
|
|
20231124,115500,154866740,2250,2250,2250,2250,0
|
|
20231124,115400,154866740,2250,2250,2250,2250,0
|
|
20231124,115300,154866740,2250,2250,2250,2250,1
|
|
20231124,115200,154864490,2245,2245,2245,2245,677
|
|
20231124,115100,153344625,2245,2245,2245,2245,84
|
|
20231124,115000,153156045,2245,2245,2245,2245,7
|
|
20231124,114900,153140330,2245,2245,2245,2245,0
|
|
20231124,114800,153140330,2245,2245,2245,2245,0
|
|
20231124,114700,153140330,2245,2245,2245,2245,13
|
|
20231124,114600,153111145,2245,2245,2245,2245,15
|
|
20231124,114500,153077470,2250,2250,2250,2250,550
|
|
20231124,114400,151839970,2250,2250,2250,2250,8
|
|
20231124,114300,151821970,2250,2250,2250,2250,61
|
|
20231124,114200,151684720,2250,2250,2250,2250,44
|
|
20231124,114100,151585720,2250,2250,2250,2250,44
|
|
20231124,114000,151486720,2250,2250,2250,2250,0
|
|
20231124,113900,151486720,2250,2250,2250,2250,10
|
|
20231124,113800,151464220,2250,2250,2250,2250,20
|
|
20231124,113700,151419220,2250,2250,2250,2250,0
|
|
20231124,113600,151419220,2250,2250,2250,2250,1
|
|
20231124,113500,151416970,2235,2250,2250,2235,62
|
|
20231124,113400,151278360,2250,2250,2250,2250,20
|
|
20231124,113300,151233360,2250,2250,2250,2250,2
|
|
20231124,113200,151228860,2235,2235,2235,2235,0
|
|
20231124,113100,151228860,2235,2235,2235,2235,0
|
|
20231124,113000,151228860,2235,2245,2245,2235,1300
|
|
20231124,112900,148316795,2245,2245,2245,2245,0
|
|
20231124,112800,148316795,2245,2245,2245,2245,0
|
|
20231124,112700,148316795,2245,2245,2245,2245,0
|
|
20231124,112600,148316795,2245,2245,2245,2245,0
|
|
20231124,112500,148316795,2245,2255,2255,2245,374
|
|
20231124,112400,147477055,2245,2245,2245,2245,911
|
|
20231124,112300,145431860,2250,2250,2250,2250,99
|
|
20231124,112200,145209110,2250,2255,2255,2250,248
|
|
20231124,112100,144651105,2255,2255,2255,2255,0
|
|
20231124,112000,144651105,2255,2255,2255,2255,0
|
|
20231124,111900,144651105,2255,2255,2255,2255,5
|
|
20231124,111800,144639830,2255,2255,2255,2255,1
|
|
20231124,111700,144637575,2245,2245,2245,2245,0
|
|
20231124,111600,144637575,2245,2245,2245,2245,0
|
|
20231124,111500,144637575,2245,2245,2245,2245,0
|
|
20231124,111400,144637575,2245,2245,2245,2245,0
|
|
20231124,111300,144637575,2245,2245,2245,2245,0
|
|
20231124,111200,144637575,2245,2245,2245,2245,0
|
|
20231124,111100,144637575,2245,2245,2245,2245,30
|
|
20231124,111000,144570225,2245,2245,2245,2245,0
|
|
20231124,110900,144570225,2245,2245,2245,2245,0
|
|
20231124,110800,144570225,2245,2245,2245,2245,60
|
|
20231124,110700,144435525,2245,2245,2245,2245,0
|
|
20231124,110600,144435525,2245,2245,2245,2245,0
|
|
20231124,110500,144435525,2245,2250,2255,2245,816
|
|
20231124,110400,142603590,2245,2245,2245,2245,0
|
|
20231124,110300,142603590,2245,2245,2245,2245,0
|
|
20231124,110200,142603590,2245,2250,2250,2245,3038
|
|
20231124,110100,135774880,2245,2255,2255,2245,102
|
|
20231124,110000,135545670,2255,2255,2255,2255,5
|
|
20231124,105900,135534395,2250,2250,2250,2250,0
|
|
20231124,105800,135534395,2250,2250,2250,2250,0
|
|
20231124,105700,135534395,2250,2250,2250,2250,316
|
|
20231124,105600,134823395,2250,2250,2250,2250,0
|
|
20231124,105500,134823395,2250,2250,2250,2250,1160
|
|
20231124,105400,132213395,2255,2265,2265,2255,215
|
|
20231124,105300,131728510,2265,2265,2265,2265,1
|
|
20231124,105200,131726245,2255,2255,2255,2255,0
|
|
20231124,105100,131726245,2255,2255,2255,2255,0
|
|
20231124,105000,131726245,2255,2255,2255,2255,0
|
|
20231124,104900,131726245,2255,2265,2265,2255,566
|
|
20231124,104800,130449905,2265,2265,2265,2265,0
|
|
20231124,104700,130449905,2265,2265,2265,2265,0
|
|
20231124,104600,130449905,2265,2265,2265,2265,0
|
|
20231124,104500,130449905,2265,2265,2265,2265,0
|
|
20231124,104400,130449905,2265,2265,2265,2265,6
|
|
20231124,104300,130436315,2250,2250,2250,2250,0
|
|
20231124,104200,130436315,2250,2250,2250,2250,0
|
|
20231124,104100,130436315,2250,2250,2250,2250,700
|
|
20231124,104000,128861315,2265,2265,2265,2265,3
|
|
20231124,103900,128854520,2265,2265,2265,2265,25
|
|
20231124,103800,128797895,2265,2265,2265,2265,0
|
|
20231124,103700,128797895,2265,2265,2265,2265,1
|
|
20231124,103600,128795630,2255,2265,2265,2255,191
|
|
20231124,103500,128364740,2260,2260,2260,2260,443
|
|
20231124,103400,127363560,2260,2260,2260,2260,1
|
|
20231124,103300,127361300,2265,2260,2265,2260,108
|
|
20231124,103200,127117180,2265,2265,2265,2265,0
|
|
20231124,103100,127117180,2265,2265,2265,2265,0
|
|
20231124,103000,127117180,2265,2265,2265,2265,0
|
|
20231124,102900,127117180,2265,2265,2265,2265,0
|
|
20231124,102800,127117180,2265,2265,2265,2265,1
|
|
20231124,102700,127114915,2265,2260,2265,2260,18
|
|
20231124,102600,127074230,2260,2255,2260,2255,152
|
|
20231124,102500,126730720,2260,2260,2260,2260,0
|
|
20231124,102400,126730720,2260,2260,2260,2260,30
|
|
20231124,102300,126662920,2260,2260,2260,2260,0
|
|
20231124,102200,126662920,2260,2260,2260,2260,0
|
|
20231124,102100,126662920,2260,2255,2260,2255,2
|
|
20231124,102000,126658405,2260,2255,2260,2255,8
|
|
20231124,101900,126640330,2260,2260,2260,2260,0
|
|
20231124,101800,126640330,2260,2260,2260,2260,27
|
|
20231124,101700,126579310,2260,2260,2260,2260,1
|
|
20231124,101600,126577050,2250,2250,2255,2250,1026
|
|
20231124,101500,124267445,2250,2250,2250,2250,0
|
|
20231124,101400,124267445,2250,2245,2250,2245,1651
|
|
20231124,101300,120560365,2245,2245,2245,2245,50
|
|
20231124,101200,120448115,2245,2240,2245,2240,201
|
|
20231124,101100,119996875,2240,2240,2240,2240,480
|
|
20231124,101000,118921675,2245,2245,2245,2245,1000
|
|
20231124,100900,116676675,2245,2245,2245,2245,2
|
|
20231124,100800,116672185,2245,2240,2245,2240,2
|
|
20231124,100700,116667700,2245,2245,2245,2245,0
|
|
20231124,100600,116667700,2245,2245,2245,2240,821
|
|
20231124,100500,114828465,2245,2245,2245,2245,436
|
|
20231124,100400,113849645,2240,2240,2240,2240,780
|
|
20231124,100300,112102445,2240,2240,2245,2240,215
|
|
20231124,100200,111620180,2240,2240,2245,2240,323
|
|
20231124,100100,110896655,2240,2240,2240,2240,1059
|
|
20231124,100000,108524495,2245,2245,2245,2245,100
|
|
20231124,095900,108299995,2245,2240,2245,2240,121
|
|
20231124,095800,108028365,2240,2245,2245,2240,734
|
|
20231124,095700,106384195,2245,2240,2245,2240,546
|
|
20231124,095600,105160650,2245,2245,2245,2245,3083
|
|
20231124,095500,98239315,2245,2245,2245,2245,78
|
|
20231124,095400,98064205,2245,2245,2245,2245,226
|
|
20231124,095300,97556835,2245,2245,2245,2245,282
|
|
20231124,095200,96923745,2245,2245,2245,2245,0
|
|
20231124,095100,96923745,2245,2245,2245,2245,1
|
|
20231124,095000,96921500,2240,2240,2240,2240,2728
|
|
20231124,094900,90810780,2240,2240,2240,2240,129
|
|
20231124,094800,90521820,2240,2240,2240,2240,120
|
|
20231124,094700,90253020,2240,2240,2240,2240,39
|
|
20231124,094600,90165660,2235,2235,2235,2235,1000
|
|
20231124,094500,87930660,2235,2235,2235,2235,0
|
|
20231124,094400,87930660,2235,2240,2240,2235,30
|
|
20231124,094300,87863470,2235,2235,2235,2235,564
|
|
20231124,094200,86602930,2240,2240,2240,2235,1627
|
|
20231124,094100,82963855,2240,2235,2240,2235,2203
|
|
20231124,094000,78037645,2240,2240,2240,2240,60
|
|
20231124,093900,77903245,2240,2240,2240,2235,1045
|
|
20231124,093800,75567445,2240,2240,2245,2240,1160
|
|
20231124,093700,72969040,2240,2240,2240,2240,1040
|
|
20231124,093600,70639440,2240,2240,2240,2240,101
|
|
20231124,093500,70413200,2240,2240,2240,2240,100
|
|
20231124,093400,70189200,2240,2245,2245,2235,3407
|
|
20231124,093300,62572345,2245,2245,2245,2240,1292
|
|
20231124,093200,59677690,2245,2240,2245,2240,241
|
|
20231124,093100,59137825,2240,2245,2245,2240,2736
|
|
20231124,093000,53009180,2245,2245,2245,2240,373
|
|
20231124,092900,52173555,2245,2245,2245,2245,539
|
|
20231124,092800,50963500,2245,2245,2250,2245,156
|
|
20231124,092700,50613170,2245,2245,2245,2245,843
|
|
20231124,092600,48720635,2250,2245,2250,2245,93
|
|
20231124,092500,48511465,2250,2250,2250,2250,1
|
|
20231124,092400,48509215,2245,2240,2250,2240,237
|
|
20231124,092300,47977925,2240,2240,2240,2240,1729
|
|
20231124,092200,44104965,2240,2250,2250,2240,9079
|
|
20231124,092100,23706105,2250,2255,2260,2250,5655
|
|
20231124,092000,10965820,2260,2260,2260,2260,1003
|
|
20231124,091900,8699040,2260,2265,2265,2260,262
|
|
20231124,091800,8106860,2265,2260,2265,2255,1089
|
|
20231124,091700,5650295,2275,2275,2275,2275,30
|
|
20231124,091600,5582045,2275,2275,2275,2275,0
|
|
20231124,091500,5582045,2275,2275,2275,2275,2
|
|
20231124,091400,5577495,2275,2275,2275,2275,0
|
|
20231124,091300,5577495,2275,2275,2275,2275,0
|
|
20231124,091200,5577495,2275,2275,2275,2275,2
|
|
20231124,091100,5572945,2275,2275,2275,2275,1
|
|
20231124,091000,5570670,2255,2255,2255,2255,0
|
|
20231124,090900,5570670,2255,2255,2255,2255,22
|
|
20231124,090800,5521060,2275,2275,2275,2275,0
|
|
20231124,090700,5521060,2275,2275,2275,2275,0
|
|
20231124,090600,5521060,2275,2265,2275,2265,2
|
|
20231124,090500,5516520,2255,2265,2265,2255,907
|
|
20231124,090400,3468375,2275,2275,2275,2275,1
|
|
20231124,090300,3466100,2275,2275,2275,2275,0
|
|
20231124,090200,3466100,2275,2275,2275,2275,0
|
|
20231124,090100,3466100,2275,2275,2275,2275,625
|
|
20231124,090000,2044225,2275,2275,2275,2270,899
|