609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,190600,821092220,3555,3555,3555,3555,5829
|
|
20231124,190500,821092220,3555,3555,3555,3555,0
|
|
20231124,190400,821092220,3555,3555,3555,3555,0
|
|
20231124,190300,821092220,3555,3555,3555,3555,0
|
|
20231124,190200,821092220,3555,3555,3555,3555,0
|
|
20231124,190100,821092220,3555,3555,3555,3555,0
|
|
20231124,190000,821092220,3555,3555,3555,3555,0
|
|
20231124,185900,821092220,3555,3555,3555,3555,0
|
|
20231124,185800,821092220,3555,3555,3555,3555,0
|
|
20231124,185700,821092220,3555,3555,3555,3555,0
|
|
20231124,185600,821092220,3555,3555,3555,3555,0
|
|
20231124,185500,821092220,3555,3555,3555,3555,0
|
|
20231124,185400,821092220,3555,3555,3555,3555,0
|
|
20231124,185300,821092220,3555,3555,3555,3555,0
|
|
20231124,185200,821092220,3555,3555,3555,3555,0
|
|
20231124,185100,821092220,3555,3555,3555,3555,0
|
|
20231124,185000,821092220,3555,3555,3555,3555,0
|
|
20231124,184900,821092220,3555,3555,3555,3555,0
|
|
20231124,184800,821092220,3555,3555,3555,3555,0
|
|
20231124,184700,821092220,3555,3555,3555,3555,0
|
|
20231124,184600,821092220,3555,3555,3555,3555,0
|
|
20231124,184500,821092220,3555,3555,3555,3555,0
|
|
20231124,184400,821092220,3555,3555,3555,3555,0
|
|
20231124,184300,821092220,3555,3555,3555,3555,0
|
|
20231124,184200,821092220,3555,3555,3555,3555,0
|
|
20231124,184100,821092220,3555,3555,3555,3555,0
|
|
20231124,184000,821092220,3555,3555,3555,3555,0
|
|
20231124,183900,821092220,3555,3555,3555,3555,0
|
|
20231124,183800,821092220,3555,3555,3555,3555,0
|
|
20231124,183700,821092220,3555,3555,3555,3555,0
|
|
20231124,183600,821092220,3555,3555,3555,3555,5829
|
|
20231124,183500,821092220,3555,3555,3555,3555,0
|
|
20231124,183400,821092220,3555,3555,3555,3555,0
|
|
20231124,183300,821092220,3555,3555,3555,3555,0
|
|
20231124,183200,821092220,3555,3555,3555,3555,0
|
|
20231124,183100,821092220,3555,3555,3555,3555,0
|
|
20231124,183000,821092220,3555,3555,3555,3555,0
|
|
20231124,182900,821092220,3555,3555,3555,3555,0
|
|
20231124,182800,821092220,3555,3555,3555,3555,0
|
|
20231124,182700,821092220,3555,3555,3555,3555,0
|
|
20231124,182600,821092220,3555,3555,3555,3555,0
|
|
20231124,182500,821092220,3555,3555,3555,3555,0
|
|
20231124,182400,821092220,3555,3555,3555,3555,0
|
|
20231124,182300,821092220,3555,3555,3555,3555,0
|
|
20231124,182200,821092220,3555,3555,3555,3555,0
|
|
20231124,182100,821092220,3555,3555,3555,3555,0
|
|
20231124,182000,821092220,3555,3555,3555,3555,0
|
|
20231124,181900,821092220,3555,3555,3555,3555,0
|
|
20231124,181800,821092220,3555,3555,3555,3555,0
|
|
20231124,181700,821092220,3555,3555,3555,3555,0
|
|
20231124,181600,821092220,3555,3555,3555,3555,0
|
|
20231124,181500,821092220,3555,3555,3555,3555,0
|
|
20231124,181400,821092220,3555,3555,3555,3555,0
|
|
20231124,181300,821092220,3555,3555,3555,3555,0
|
|
20231124,181200,821092220,3555,3555,3555,3555,0
|
|
20231124,181100,821092220,3555,3555,3555,3555,0
|
|
20231124,181000,821092220,3555,3555,3555,3555,0
|
|
20231124,180900,821092220,3555,3555,3555,3555,0
|
|
20231124,180800,821092220,3555,3555,3555,3555,0
|
|
20231124,180700,821092220,3555,3555,3555,3555,0
|
|
20231124,180600,821092220,3555,3555,3555,3555,5829
|
|
20231124,180500,821092220,3555,3555,3555,3555,0
|
|
20231124,180400,821092220,3555,3555,3555,3555,0
|
|
20231124,180300,821092220,3555,3555,3555,3555,0
|
|
20231124,180200,821092220,3555,3555,3555,3555,0
|
|
20231124,180100,821092220,3555,3555,3555,3555,0
|
|
20231124,180000,821092220,3555,3555,3555,3555,0
|
|
20231124,175900,821092220,3555,3555,3555,3555,0
|
|
20231124,175800,821092220,3555,3555,3555,3555,0
|
|
20231124,175700,821092220,3555,3555,3555,3555,0
|
|
20231124,175600,821092220,3555,3555,3555,3555,0
|
|
20231124,175500,821092220,3555,3555,3555,3555,0
|
|
20231124,175400,821092220,3555,3555,3555,3555,0
|
|
20231124,175300,821092220,3555,3555,3555,3555,0
|
|
20231124,175200,821092220,3555,3555,3555,3555,0
|
|
20231124,175100,821092220,3555,3555,3555,3555,0
|
|
20231124,175000,821092220,3555,3555,3555,3555,0
|
|
20231124,174900,821092220,3555,3555,3555,3555,0
|
|
20231124,174800,821092220,3555,3555,3555,3555,0
|
|
20231124,174700,821092220,3555,3555,3555,3555,0
|
|
20231124,174600,821092220,3555,3555,3555,3555,0
|
|
20231124,174500,821092220,3555,3555,3555,3555,0
|
|
20231124,174400,821092220,3555,3555,3555,3555,0
|
|
20231124,174300,821092220,3555,3555,3555,3555,0
|
|
20231124,174200,821092220,3555,3555,3555,3555,0
|
|
20231124,174100,821092220,3555,3555,3555,3555,0
|
|
20231124,174000,821092220,3555,3555,3555,3555,0
|
|
20231124,173900,821092220,3555,3555,3555,3555,0
|
|
20231124,173800,821092220,3555,3555,3555,3555,0
|
|
20231124,173700,821092220,3555,3555,3555,3555,0
|
|
20231124,173600,821092220,3555,3555,3555,3555,5829
|
|
20231124,173500,821092220,3555,3555,3555,3555,0
|
|
20231124,173400,821092220,3555,3555,3555,3555,0
|
|
20231124,173300,821092220,3555,3555,3555,3555,0
|
|
20231124,173200,821092220,3555,3555,3555,3555,0
|
|
20231124,173100,821092220,3555,3555,3555,3555,0
|
|
20231124,173000,821092220,3555,3555,3555,3555,0
|
|
20231124,172900,821092220,3555,3555,3555,3555,0
|
|
20231124,172800,821092220,3555,3555,3555,3555,0
|
|
20231124,172700,821092220,3555,3555,3555,3555,0
|
|
20231124,172600,821092220,3555,3555,3555,3555,0
|
|
20231124,172500,821092220,3555,3555,3555,3555,0
|
|
20231124,172400,821092220,3555,3555,3555,3555,0
|
|
20231124,172300,821092220,3555,3555,3555,3555,0
|
|
20231124,172200,821092220,3555,3555,3555,3555,0
|
|
20231124,172100,821092220,3555,3555,3555,3555,0
|
|
20231124,172000,821092220,3555,3555,3555,3555,0
|
|
20231124,171900,821092220,3555,3555,3555,3555,0
|
|
20231124,171800,821092220,3555,3555,3555,3555,0
|
|
20231124,171700,821092220,3555,3555,3555,3555,0
|
|
20231124,171600,821092220,3555,3555,3555,3555,0
|
|
20231124,171500,821092220,3555,3555,3555,3555,0
|
|
20231124,171400,821092220,3555,3555,3555,3555,0
|
|
20231124,171300,821092220,3555,3555,3555,3555,0
|
|
20231124,171200,821092220,3555,3555,3555,3555,0
|
|
20231124,171100,821092220,3555,3555,3555,3555,0
|
|
20231124,171000,821092220,3555,3555,3555,3555,0
|
|
20231124,170900,821092220,3555,3555,3555,3555,0
|
|
20231124,170800,821092220,3555,3555,3555,3555,0
|
|
20231124,170700,821092220,3555,3555,3555,3555,0
|
|
20231124,170600,821092220,3555,3555,3555,3555,5829
|
|
20231124,170500,821092220,3555,3555,3555,3555,0
|
|
20231124,170400,821092220,3555,3555,3555,3555,0
|
|
20231124,170300,821092220,3555,3555,3555,3555,0
|
|
20231124,170200,821092220,3555,3555,3555,3555,0
|
|
20231124,170100,821092220,3555,3555,3555,3555,0
|
|
20231124,170000,821092220,3555,3555,3555,3555,0
|
|
20231124,165900,821092220,3555,3555,3555,3555,0
|
|
20231124,165800,821092220,3555,3555,3555,3555,0
|
|
20231124,165700,821092220,3555,3555,3555,3555,0
|
|
20231124,165600,821092220,3555,3555,3555,3555,0
|
|
20231124,165500,821092220,3555,3555,3555,3555,0
|
|
20231124,165400,821092220,3555,3555,3555,3555,0
|
|
20231124,165300,821092220,3555,3555,3555,3555,0
|
|
20231124,165200,821092220,3555,3555,3555,3555,0
|
|
20231124,165100,821092220,3555,3555,3555,3555,0
|
|
20231124,165000,821092220,3555,3555,3555,3555,0
|
|
20231124,164900,821092220,3555,3555,3555,3555,0
|
|
20231124,164800,821092220,3555,3555,3555,3555,0
|
|
20231124,164700,821092220,3555,3555,3555,3555,0
|
|
20231124,164600,821092220,3555,3555,3555,3555,0
|
|
20231124,164500,821092220,3555,3555,3555,3555,0
|
|
20231124,164400,821092220,3555,3555,3555,3555,0
|
|
20231124,164300,821092220,3555,3555,3555,3555,0
|
|
20231124,164200,821092220,3555,3555,3555,3555,0
|
|
20231124,164100,821092220,3555,3555,3555,3555,0
|
|
20231124,164000,821092220,3555,3555,3555,3555,0
|
|
20231124,163900,821092220,3555,3555,3555,3555,0
|
|
20231124,163800,821092220,3555,3555,3555,3555,0
|
|
20231124,163700,821092220,3555,3555,3555,3555,0
|
|
20231124,163600,821092220,3555,3555,3555,3555,5829
|
|
20231124,163500,821092220,3555,3555,3555,3555,0
|
|
20231124,163400,821092220,3555,3555,3555,3555,0
|
|
20231124,163300,821092220,3555,3555,3555,3555,0
|
|
20231124,163200,821092220,3555,3555,3555,3555,0
|
|
20231124,163100,821092220,3555,3555,3555,3555,0
|
|
20231124,163000,821092220,3555,3555,3555,3555,0
|
|
20231124,162900,821092220,3555,3555,3555,3555,0
|
|
20231124,162800,821092220,3555,3555,3555,3555,0
|
|
20231124,162700,821092220,3555,3555,3555,3555,0
|
|
20231124,162600,821092220,3555,3555,3555,3555,0
|
|
20231124,162500,821092220,3555,3555,3555,3555,0
|
|
20231124,162400,821092220,3555,3555,3555,3555,0
|
|
20231124,162300,821092220,3555,3555,3555,3555,0
|
|
20231124,162200,821092220,3555,3555,3555,3555,0
|
|
20231124,162100,821092220,3555,3555,3555,3555,0
|
|
20231124,162000,821092220,3555,3555,3555,3555,0
|
|
20231124,161900,821092220,3555,3555,3555,3555,0
|
|
20231124,161800,821092220,3555,3555,3555,3555,0
|
|
20231124,161700,821092220,3555,3555,3555,3555,0
|
|
20231124,161600,821092220,3555,3555,3555,3555,0
|
|
20231124,161500,821092220,3555,3555,3555,3555,0
|
|
20231124,161400,821092220,3555,3555,3555,3555,0
|
|
20231124,161300,821092220,3555,3555,3555,3555,0
|
|
20231124,161200,821092220,3555,3555,3555,3555,0
|
|
20231124,161100,821092220,3555,3555,3555,3555,0
|
|
20231124,161000,821092220,3555,3555,3555,3555,0
|
|
20231124,160900,821092220,3555,3555,3555,3555,0
|
|
20231124,160800,821092220,3555,3555,3555,3555,0
|
|
20231124,160700,821092220,3555,3555,3555,3555,0
|
|
20231124,160600,821092220,3555,3555,3555,3555,5829
|
|
20231124,160500,821092220,3555,3555,3555,3555,0
|
|
20231124,160400,821092220,3555,3555,3555,3555,0
|
|
20231124,160300,821092220,3555,3555,3555,3555,0
|
|
20231124,160200,821092220,3555,3555,3555,3555,0
|
|
20231124,160100,821092220,3555,3555,3555,3555,0
|
|
20231124,160000,821092220,3555,3555,3555,3555,0
|
|
20231124,155900,821092220,3555,3555,3555,3555,0
|
|
20231124,155800,821092220,3555,3555,3555,3555,0
|
|
20231124,155700,821092220,3555,3555,3555,3555,0
|
|
20231124,155600,821092220,3555,3555,3555,3555,0
|
|
20231124,155500,821092220,3555,3555,3555,3555,0
|
|
20231124,155400,821092220,3555,3555,3555,3555,0
|
|
20231124,155300,821092220,3555,3555,3555,3555,0
|
|
20231124,155200,821092220,3555,3555,3555,3555,0
|
|
20231124,155100,821092220,3555,3555,3555,3555,0
|
|
20231124,155000,821092220,3555,3555,3555,3555,0
|
|
20231124,154900,821092220,3555,3555,3555,3555,0
|
|
20231124,154800,821092220,3555,3555,3555,3555,0
|
|
20231124,154700,821092220,3555,3555,3555,3555,0
|
|
20231124,154600,821092220,3555,3555,3555,3555,0
|
|
20231124,154500,821092220,3555,3555,3555,3555,0
|
|
20231124,154400,821092220,3555,3555,3555,3555,0
|
|
20231124,154300,821092220,3555,3555,3555,3555,0
|
|
20231124,154200,821092220,3555,3555,3555,3555,0
|
|
20231124,154100,821092220,3555,3555,3555,3555,0
|
|
20231124,154000,821092220,3555,3555,3555,3555,0
|
|
20231124,153900,821092220,3555,3555,3555,3555,0
|
|
20231124,153800,821092220,3555,3555,3555,3555,0
|
|
20231124,153700,821092220,3555,3555,3555,3555,0
|
|
20231124,153600,821092220,3555,3555,3555,3555,5829
|
|
20231124,153500,821092220,3555,3555,3555,3555,0
|
|
20231124,153400,821092220,3555,3555,3555,3555,0
|
|
20231124,153300,821092220,3555,3555,3555,3555,0
|
|
20231124,153200,821092220,3555,3555,3555,3555,0
|
|
20231124,153100,821092220,3555,3555,3555,3555,0
|
|
20231124,153000,821092220,3555,3555,3555,3555,5829
|
|
20231124,152900,800370125,3550,3550,3550,3550,0
|
|
20231124,152800,800370125,3550,3550,3550,3550,0
|
|
20231124,152700,800370125,3550,3550,3550,3550,0
|
|
20231124,152600,800370125,3550,3550,3550,3550,0
|
|
20231124,152500,800370125,3550,3550,3550,3550,0
|
|
20231124,152400,800370125,3550,3550,3550,3550,0
|
|
20231124,152300,800370125,3550,3550,3550,3550,0
|
|
20231124,152200,800370125,3550,3550,3550,3550,0
|
|
20231124,152100,800370125,3550,3550,3550,3550,0
|
|
20231124,152000,800370125,3550,3550,3550,3550,0
|
|
20231124,151900,800370125,3550,3550,3550,3545,1048
|
|
20231124,151800,796652390,3550,3555,3555,3550,1127
|
|
20231124,151700,792650270,3555,3550,3555,3550,2366
|
|
20231124,151600,784243185,3550,3550,3550,3550,258
|
|
20231124,151500,783327285,3550,3550,3550,3550,158
|
|
20231124,151400,782766385,3550,3545,3555,3545,1942
|
|
20231124,151300,775872320,3550,3550,3550,3550,4
|
|
20231124,151200,775858120,3550,3550,3550,3550,40
|
|
20231124,151100,775716120,3550,3550,3550,3545,1077
|
|
20231124,151000,771895620,3545,3550,3550,3545,641
|
|
20231124,150900,769620120,3550,3555,3555,3550,119
|
|
20231124,150800,769197570,3555,3555,3555,3555,10
|
|
20231124,150700,769162020,3555,3550,3555,3550,62
|
|
20231124,150600,768941905,3550,3550,3550,3550,1037
|
|
20231124,150500,765260555,3555,3555,3555,3555,300
|
|
20231124,150400,764194055,3555,3555,3555,3555,2
|
|
20231124,150300,764186945,3555,3555,3555,3555,1
|
|
20231124,150200,764183390,3555,3555,3555,3555,0
|
|
20231124,150100,764183390,3555,3550,3555,3550,40
|
|
20231124,150000,764041315,3550,3550,3555,3550,90
|
|
20231124,145900,763721800,3550,3550,3550,3550,605
|
|
20231124,145800,761574050,3550,3560,3560,3550,1234
|
|
20231124,145700,757193300,3555,3555,3555,3555,0
|
|
20231124,145600,757193300,3555,3555,3555,3555,11
|
|
20231124,145500,757154195,3555,3550,3555,3550,403
|
|
20231124,145400,755723285,3550,3550,3550,3550,40
|
|
20231124,145300,755581285,3550,3550,3560,3550,190
|
|
20231124,145200,754906775,3550,3560,3560,3550,440
|
|
20231124,145100,753344375,3560,3560,3560,3560,24
|
|
20231124,145000,753258935,3560,3555,3560,3555,1910
|
|
20231124,144900,746468840,3560,3560,3560,3560,2
|
|
20231124,144800,746461720,3560,3555,3565,3555,592
|
|
20231124,144700,744354985,3565,3560,3565,3560,1393
|
|
20231124,144600,739390930,3560,3560,3560,3560,0
|
|
20231124,144500,739390930,3560,3555,3560,3555,37
|
|
20231124,144400,739259355,3560,3560,3560,3560,50
|
|
20231124,144300,739081355,3560,3560,3560,3560,20
|
|
20231124,144200,739010155,3560,3560,3560,3560,1
|
|
20231124,144100,739006595,3560,3560,3560,3560,500
|
|
20231124,144000,737226595,3555,3555,3555,3555,540
|
|
20231124,143900,735306895,3555,3560,3560,3555,287
|
|
20231124,143800,734286560,3555,3555,3555,3555,125
|
|
20231124,143700,733842185,3560,3560,3560,3560,0
|
|
20231124,143600,733842185,3560,3560,3560,3560,627
|
|
20231124,143500,731610065,3565,3565,3565,3565,0
|
|
20231124,143400,731610065,3565,3560,3565,3560,586
|
|
20231124,143300,729523890,3555,3555,3555,3555,43
|
|
20231124,143200,729371025,3560,3560,3560,3555,114
|
|
20231124,143100,728965495,3560,3550,3560,3550,1124
|
|
20231124,143000,724975005,3550,3555,3555,3550,2361
|
|
20231124,142900,716590400,3555,3555,3555,3555,149
|
|
20231124,142800,716060705,3555,3555,3555,3555,1560
|
|
20231124,142700,710514905,3560,3560,3560,3560,0
|
|
20231124,142600,710514905,3560,3560,3560,3560,1
|
|
20231124,142500,710511345,3560,3560,3560,3560,0
|
|
20231124,142400,710511345,3560,3555,3560,3555,1100
|
|
20231124,142300,706600345,3560,3560,3560,3560,1
|
|
20231124,142200,706596785,3560,3560,3560,3560,205
|
|
20231124,142100,705866985,3560,3560,3560,3560,18
|
|
20231124,142000,705802905,3560,3560,3565,3560,980
|
|
20231124,141900,702313445,3560,3565,3565,3560,54
|
|
20231124,141800,702121115,3560,3560,3560,3560,9
|
|
20231124,141700,702089075,3565,3565,3565,3565,0
|
|
20231124,141600,702089075,3565,3560,3565,3560,1153
|
|
20231124,141500,697984360,3560,3560,3560,3560,44
|
|
20231124,141400,697827720,3560,3560,3560,3560,0
|
|
20231124,141300,697827720,3560,3560,3560,3560,0
|
|
20231124,141200,697827720,3560,3560,3560,3560,500
|
|
20231124,141100,696047720,3560,3560,3560,3560,7
|
|
20231124,141000,696022800,3560,3560,3560,3560,20
|
|
20231124,140900,695951600,3555,3555,3555,3555,9
|
|
20231124,140800,695919605,3560,3560,3560,3560,20
|
|
20231124,140700,695848405,3560,3555,3560,3555,170
|
|
20231124,140600,695243995,3560,3550,3560,3550,3853
|
|
20231124,140500,681555880,3545,3550,3550,3545,2036
|
|
20231124,140400,674337235,3550,3550,3555,3550,146
|
|
20231124,140300,673818420,3555,3555,3555,3555,4
|
|
20231124,140200,673804200,3565,3560,3565,3540,29144
|
|
20231124,140100,570296695,3560,3560,3560,3560,561
|
|
20231124,140000,568299535,3570,3570,3570,3560,97
|
|
20231124,135900,567953595,3570,3570,3570,3570,0
|
|
20231124,135800,567953595,3570,3560,3570,3560,240
|
|
20231124,135700,567098795,3560,3565,3565,3560,708
|
|
20231124,135600,564578275,3570,3570,3570,3570,1
|
|
20231124,135500,564574705,3565,3565,3565,3565,188
|
|
20231124,135400,563904485,3565,3565,3565,3565,49
|
|
20231124,135300,563729800,3570,3570,3570,3570,1
|
|
20231124,135200,563726230,3565,3565,3565,3565,0
|
|
20231124,135100,563726230,3565,3565,3565,3565,6
|
|
20231124,135000,563704840,3565,3565,3565,3565,0
|
|
20231124,134900,563704840,3565,3565,3565,3565,102
|
|
20231124,134800,563341210,3565,3565,3565,3565,0
|
|
20231124,134700,563341210,3565,3565,3565,3565,0
|
|
20231124,134600,563341210,3565,3565,3565,3565,1
|
|
20231124,134500,563337645,3565,3570,3570,3565,160
|
|
20231124,134400,562766945,3565,3565,3565,3565,0
|
|
20231124,134300,562766945,3565,3565,3565,3565,1758
|
|
20231124,134200,556499675,3565,3565,3565,3565,2
|
|
20231124,134100,556492545,3565,3565,3565,3565,0
|
|
20231124,134000,556492545,3565,3565,3565,3565,39
|
|
20231124,133900,556353510,3565,3570,3570,3565,562
|
|
20231124,133800,554349680,3570,3570,3570,3570,150
|
|
20231124,133700,553814180,3575,3575,3575,3575,0
|
|
20231124,133600,553814180,3575,3570,3575,3570,1000
|
|
20231124,133500,550244170,3575,3570,3575,3570,1311
|
|
20231124,133400,545563890,3565,3565,3565,3565,494
|
|
20231124,133300,543802780,3565,3565,3565,3565,0
|
|
20231124,133200,543802780,3565,3565,3565,3565,0
|
|
20231124,133100,543802780,3565,3565,3565,3565,551
|
|
20231124,133000,541838465,3565,3565,3565,3565,0
|
|
20231124,132900,541838465,3565,3565,3565,3565,100
|
|
20231124,132800,541481965,3565,3565,3565,3565,0
|
|
20231124,132700,541481965,3565,3565,3565,3565,0
|
|
20231124,132600,541481965,3565,3565,3565,3565,0
|
|
20231124,132500,541481965,3565,3565,3565,3565,20
|
|
20231124,132400,541410665,3565,3565,3565,3565,1300
|
|
20231124,132300,536776165,3565,3565,3565,3565,500
|
|
20231124,132200,534993665,3565,3570,3570,3565,11506
|
|
20231124,132100,493924745,3575,3575,3575,3575,1
|
|
20231124,132000,493921170,3575,3575,3575,3575,0
|
|
20231124,131900,493921170,3575,3570,3575,3570,3
|
|
20231124,131800,493910450,3570,3570,3570,3570,749
|
|
20231124,131700,491236520,3570,3570,3570,3570,0
|
|
20231124,131600,491236520,3570,3570,3570,3570,0
|
|
20231124,131500,491236520,3570,3570,3570,3570,1000
|
|
20231124,131400,487666520,3570,3570,3570,3570,0
|
|
20231124,131300,487666520,3570,3570,3570,3570,1
|
|
20231124,131200,487662950,3570,3570,3570,3570,0
|
|
20231124,131100,487662950,3570,3570,3570,3570,0
|
|
20231124,131000,487662950,3570,3570,3570,3570,0
|
|
20231124,130900,487662950,3570,3570,3570,3570,550
|
|
20231124,130800,485699450,3565,3565,3565,3565,144
|
|
20231124,130700,485186090,3565,3565,3565,3565,0
|
|
20231124,130600,485186090,3565,3565,3565,3565,0
|
|
20231124,130500,485186090,3565,3565,3565,3565,0
|
|
20231124,130400,485186090,3565,3565,3565,3565,482
|
|
20231124,130300,483467760,3565,3565,3565,3565,511
|
|
20231124,130200,481646045,3570,3570,3570,3570,0
|
|
20231124,130100,481646045,3570,3570,3570,3570,0
|
|
20231124,130000,481646045,3570,3570,3570,3570,20
|
|
20231124,125900,481574645,3570,3570,3570,3570,1
|
|
20231124,125800,481571075,3570,3570,3570,3570,0
|
|
20231124,125700,481571075,3570,3570,3570,3570,0
|
|
20231124,125600,481571075,3570,3570,3570,3570,151
|
|
20231124,125500,481032005,3570,3570,3570,3570,150
|
|
20231124,125400,480496505,3570,3570,3570,3570,2
|
|
20231124,125300,480489365,3570,3570,3570,3570,0
|
|
20231124,125200,480489365,3570,3570,3570,3570,0
|
|
20231124,125100,480489365,3570,3570,3570,3570,0
|
|
20231124,125000,480489365,3570,3570,3570,3570,0
|
|
20231124,124900,480489365,3570,3565,3570,3565,1487
|
|
20231124,124800,475187895,3565,3565,3565,3565,26
|
|
20231124,124700,475095205,3565,3565,3565,3565,0
|
|
20231124,124600,475095205,3565,3565,3565,3565,3
|
|
20231124,124500,475084510,3560,3560,3560,3560,2
|
|
20231124,124400,475077390,3565,3565,3565,3565,2080
|
|
20231124,124300,467662190,3565,3565,3565,3565,0
|
|
20231124,124200,467662190,3565,3565,3565,3565,30
|
|
20231124,124100,467555240,3565,3565,3565,3565,200
|
|
20231124,124000,466842240,3565,3565,3565,3565,10
|
|
20231124,123900,466806590,3565,3565,3565,3565,118
|
|
20231124,123800,466385920,3565,3565,3565,3565,11
|
|
20231124,123700,466346705,3565,3565,3565,3565,1000
|
|
20231124,123600,462781705,3565,3565,3565,3565,0
|
|
20231124,123500,462781705,3565,3565,3565,3565,0
|
|
20231124,123400,462781705,3565,3565,3565,3565,0
|
|
20231124,123300,462781705,3565,3565,3565,3565,0
|
|
20231124,123200,462781705,3565,3565,3565,3565,2
|
|
20231124,123100,462774575,3570,3570,3570,3570,1
|
|
20231124,123000,462771005,3570,3570,3570,3570,1
|
|
20231124,122900,462767435,3570,3570,3570,3570,0
|
|
20231124,122800,462767435,3570,3570,3570,3570,3
|
|
20231124,122700,462756725,3560,3560,3570,3560,149
|
|
20231124,122600,462226255,3560,3560,3560,3560,50
|
|
20231124,122500,462048255,3565,3565,3565,3565,90
|
|
20231124,122400,461727405,3565,3565,3565,3565,600
|
|
20231124,122300,459588405,3565,3560,3565,3560,117
|
|
20231124,122200,459171800,3565,3565,3565,3565,14
|
|
20231124,122100,459121890,3560,3560,3570,3560,18
|
|
20231124,122000,459057780,3560,3560,3560,3560,500
|
|
20231124,121900,457277780,3565,3570,3570,3565,1437
|
|
20231124,121800,452154735,3570,3570,3570,3570,0
|
|
20231124,121700,452154735,3570,3570,3570,3570,300
|
|
20231124,121600,451083735,3570,3570,3570,3570,414
|
|
20231124,121500,449605755,3575,3575,3575,3575,0
|
|
20231124,121400,449605755,3575,3575,3575,3575,0
|
|
20231124,121300,449605755,3575,3575,3575,3575,0
|
|
20231124,121200,449605755,3575,3575,3575,3575,0
|
|
20231124,121100,449605755,3575,3575,3575,3575,10
|
|
20231124,121000,449570005,3575,3575,3575,3575,0
|
|
20231124,120900,449570005,3575,3575,3575,3575,20
|
|
20231124,120800,449498505,3570,3565,3570,3565,649
|
|
20231124,120700,447181665,3565,3565,3565,3565,100
|
|
20231124,120600,446825165,3570,3570,3570,3570,50
|
|
20231124,120500,446646665,3570,3570,3570,3570,0
|
|
20231124,120400,446646665,3570,3570,3570,3570,389
|
|
20231124,120300,445257935,3570,3570,3570,3570,592
|
|
20231124,120200,443144495,3565,3565,3565,3565,0
|
|
20231124,120100,443144495,3565,3570,3570,3565,104
|
|
20231124,120000,442773715,3570,3570,3570,3570,0
|
|
20231124,115900,442773715,3570,3570,3570,3570,0
|
|
20231124,115800,442773715,3570,3570,3570,3570,5
|
|
20231124,115700,442755865,3565,3565,3565,3565,0
|
|
20231124,115600,442755865,3565,3565,3565,3565,2441
|
|
20231124,115500,434053700,3565,3570,3570,3565,200
|
|
20231124,115400,433340200,3575,3575,3575,3575,0
|
|
20231124,115300,433340200,3575,3575,3575,3575,416
|
|
20231124,115200,431853000,3575,3575,3575,3575,11
|
|
20231124,115100,431813675,3570,3570,3570,3570,11
|
|
20231124,115000,431774405,3575,3575,3575,3565,357
|
|
20231124,114900,430501660,3565,3570,3575,3565,690
|
|
20231124,114800,428038880,3570,3565,3570,3565,331
|
|
20231124,114700,426858850,3565,3565,3565,3565,253
|
|
20231124,114600,425956905,3565,3565,3565,3565,0
|
|
20231124,114500,425956905,3565,3570,3570,3565,13
|
|
20231124,114400,425910555,3565,3570,3570,3565,394
|
|
20231124,114300,424505795,3570,3565,3570,3565,303
|
|
20231124,114200,423425590,3570,3570,3570,3570,218
|
|
20231124,114100,422647330,3570,3570,3570,3570,4
|
|
20231124,114000,422633050,3570,3565,3570,3565,137
|
|
20231124,113900,422144085,3570,3570,3570,3570,4
|
|
20231124,113800,422129805,3570,3570,3570,3570,5
|
|
20231124,113700,422111955,3570,3570,3570,3570,1
|
|
20231124,113600,422108385,3570,3570,3570,3570,7
|
|
20231124,113500,422083395,3565,3565,3565,3565,0
|
|
20231124,113400,422083395,3565,3565,3565,3565,1160
|
|
20231124,113300,417947995,3565,3565,3565,3565,0
|
|
20231124,113200,417947995,3565,3570,3575,3565,474
|
|
20231124,113100,416257850,3570,3575,3575,3570,1457
|
|
20231124,113000,411049325,3575,3570,3575,3570,649
|
|
20231124,112900,408732390,3570,3570,3570,3570,655
|
|
20231124,112800,406394040,3575,3575,3575,3575,13
|
|
20231124,112700,406347565,3575,3570,3575,3570,997
|
|
20231124,112600,402788270,3570,3570,3570,3570,12
|
|
20231124,112500,402745430,3570,3560,3570,3560,8
|
|
20231124,112400,402716880,3570,3570,3570,3570,101
|
|
20231124,112300,402356310,3570,3560,3570,3560,1306
|
|
20231124,112200,397700665,3560,3560,3560,3560,50
|
|
20231124,112100,397522665,3565,3565,3565,3565,10
|
|
20231124,112000,397487015,3565,3560,3565,3550,4021
|
|
20231124,111900,383198410,3565,3570,3570,3565,251
|
|
20231124,111800,382302590,3555,3555,3555,3555,0
|
|
20231124,111700,382302590,3555,3575,3580,3550,25993
|
|
20231124,111600,289704640,3580,3580,3580,3580,100
|
|
20231124,111500,289346640,3575,3575,3575,3575,1
|
|
20231124,111400,289343065,3575,3575,3575,3575,500
|
|
20231124,111300,287555565,3580,3580,3580,3580,27
|
|
20231124,111200,287458905,3580,3580,3580,3580,83
|
|
20231124,111100,287161765,3575,3575,3575,3575,100
|
|
20231124,111000,286804265,3580,3580,3580,3580,4
|
|
20231124,110900,286789945,3585,3580,3585,3580,282
|
|
20231124,110800,285779475,3580,3580,3580,3580,100
|
|
20231124,110700,285421475,3580,3580,3580,3580,75
|
|
20231124,110600,285152975,3580,3580,3580,3580,58
|
|
20231124,110500,284945335,3580,3575,3580,3575,205
|
|
20231124,110400,284211460,3575,3580,3580,3575,320
|
|
20231124,110300,283066045,3585,3585,3585,3585,1
|
|
20231124,110200,283062460,3580,3580,3580,3580,108
|
|
20231124,110100,282675820,3580,3585,3585,3580,51
|
|
20231124,110000,282493235,3580,3580,3580,3580,1140
|
|
20231124,105900,278412035,3575,3575,3575,3575,51
|
|
20231124,105800,278229710,3580,3575,3580,3575,89
|
|
20231124,105700,277911415,3575,3575,3575,3575,91
|
|
20231124,105600,277586090,3575,3575,3575,3575,304
|
|
20231124,105500,276499290,3575,3575,3575,3575,330
|
|
20231124,105400,275319540,3575,3575,3575,3575,841
|
|
20231124,105300,272312965,3575,3580,3580,3575,81
|
|
20231124,105200,272023290,3580,3580,3580,3580,50
|
|
20231124,105100,271844290,3575,3575,3580,3575,448
|
|
20231124,105000,270242590,3575,3575,3575,3575,260
|
|
20231124,104900,269313090,3575,3575,3575,3575,18
|
|
20231124,104800,269248740,3575,3575,3575,3575,188
|
|
20231124,104700,268576640,3575,3575,3575,3575,0
|
|
20231124,104600,268576640,3575,3575,3575,3570,340
|
|
20231124,104500,267361150,3575,3575,3575,3575,570
|
|
20231124,104400,265323400,3575,3575,3575,3575,2300
|
|
20231124,104300,257100900,3575,3580,3580,3575,201
|
|
20231124,104200,256382295,3585,3585,3585,3585,1
|
|
20231124,104100,256378710,3580,3580,3580,3580,370
|
|
20231124,104000,255054110,3580,3580,3580,3580,1000
|
|
20231124,103900,251474110,3580,3580,3580,3580,23
|
|
20231124,103800,251391770,3580,3580,3580,3580,2
|
|
20231124,103700,251384610,3580,3580,3580,3580,201
|
|
20231124,103600,250665030,3580,3580,3580,3580,13
|
|
20231124,103500,250618490,3580,3580,3580,3580,2
|
|
20231124,103400,250611330,3580,3580,3580,3580,20
|
|
20231124,103300,250539730,3575,3580,3580,3575,11
|
|
20231124,103200,250500400,3580,3580,3580,3580,74
|
|
20231124,103100,250235480,3575,3575,3575,3575,0
|
|
20231124,103000,250235480,3575,3575,3575,3575,0
|
|
20231124,102900,250235480,3575,3575,3575,3575,2
|
|
20231124,102800,250228330,3585,3580,3585,3580,203
|
|
20231124,102700,249501575,3575,3575,3575,3575,0
|
|
20231124,102600,249501575,3575,3575,3575,3575,814
|
|
20231124,102500,246591525,3575,3575,3575,3575,0
|
|
20231124,102400,246591525,3575,3575,3575,3575,0
|
|
20231124,102300,246591525,3575,3580,3580,3575,1804
|
|
20231124,102200,240141895,3580,3580,3580,3580,2
|
|
20231124,102100,240134735,3585,3585,3585,3585,1
|
|
20231124,102000,240131150,3575,3575,3575,3575,0
|
|
20231124,101900,240131150,3575,3575,3575,3575,101
|
|
20231124,101800,239770075,3575,3580,3580,3575,300
|
|
20231124,101700,238697570,3575,3575,3575,3575,70
|
|
20231124,101600,238447320,3575,3585,3585,3575,3600
|
|
20231124,101500,225561815,3590,3590,3590,3590,34
|
|
20231124,101400,225439755,3590,3590,3590,3590,0
|
|
20231124,101300,225439755,3590,3590,3590,3590,0
|
|
20231124,101200,225439755,3590,3585,3590,3585,301
|
|
20231124,101100,224360665,3590,3590,3590,3590,10
|
|
20231124,101000,224324765,3590,3590,3590,3590,0
|
|
20231124,100900,224324765,3590,3585,3590,3585,1010
|
|
20231124,100800,220703875,3585,3585,3585,3585,20
|
|
20231124,100700,220632175,3585,3585,3585,3585,13
|
|
20231124,100600,220585570,3585,3580,3585,3580,443
|
|
20231124,100500,218999625,3580,3580,3580,3580,1
|
|
20231124,100400,218996045,3580,3580,3580,3580,52
|
|
20231124,100300,218809885,3580,3580,3580,3575,104
|
|
20231124,100200,218438065,3575,3575,3575,3575,386
|
|
20231124,100100,217058115,3580,3580,3580,3580,21
|
|
20231124,100000,216982935,3580,3580,3580,3580,299
|
|
20231124,095900,215912515,3580,3575,3580,3575,842
|
|
20231124,095800,212898160,3575,3575,3575,3575,976
|
|
20231124,095700,209408960,3575,3575,3580,3570,32
|
|
20231124,095600,209294605,3580,3570,3580,3570,2795
|
|
20231124,095500,199316445,3570,3585,3585,3570,4671
|
|
20231124,095400,182613790,3585,3585,3585,3585,101
|
|
20231124,095300,182251705,3590,3590,3590,3590,0
|
|
20231124,095200,182251705,3590,3590,3590,3590,36
|
|
20231124,095100,182122465,3590,3590,3590,3590,0
|
|
20231124,095000,182122465,3590,3590,3590,3590,22
|
|
20231124,094900,182043485,3590,3590,3590,3590,8
|
|
20231124,094800,182014765,3580,3575,3580,3575,4689
|
|
20231124,094700,165232645,3575,3580,3580,3575,101
|
|
20231124,094600,164871565,3580,3580,3580,3580,4
|
|
20231124,094500,164857245,3575,3575,3575,3575,1
|
|
20231124,094400,164853670,3575,3580,3580,3575,138
|
|
20231124,094300,164360270,3585,3585,3585,3585,250
|
|
20231124,094200,163464020,3590,3585,3590,3585,106
|
|
20231124,094100,163083905,3570,3575,3575,3570,1282
|
|
20231124,094000,158501145,3575,3575,3575,3575,2
|
|
20231124,093900,158493995,3585,3585,3585,3575,707
|
|
20231124,093800,155964400,3575,3580,3580,3575,4612
|
|
20231124,093700,139461020,3580,3585,3585,3580,3
|
|
20231124,093600,139450275,3590,3580,3590,3580,44
|
|
20231124,093500,139292725,3580,3590,3590,3580,31
|
|
20231124,093400,139181715,3590,3585,3590,3580,1251
|
|
20231124,093300,134701705,3590,3585,3590,3585,67
|
|
20231124,093200,134461425,3590,3590,3590,3590,5
|
|
20231124,093100,134443475,3590,3590,3590,3590,7
|
|
20231124,093000,134418345,3585,3580,3585,3580,31
|
|
20231124,092900,134307355,3585,3585,3585,3585,100
|
|
20231124,092800,133948855,3585,3590,3590,3580,2954
|
|
20231124,092700,123363365,3590,3590,3590,3590,1
|
|
20231124,092600,123359775,3585,3585,3585,3585,1
|
|
20231124,092500,123356190,3585,3580,3585,3580,3744
|
|
20231124,092400,109950705,3575,3580,3580,3575,1748
|
|
20231124,092300,103699100,3580,3580,3580,3580,590
|
|
20231124,092200,101586900,3585,3575,3585,3575,41
|
|
20231124,092100,101440295,3575,3575,3585,3575,353
|
|
20231124,092000,100178310,3585,3580,3585,3575,9423
|
|
20231124,091900,66483325,3580,3580,3580,3580,0
|
|
20231124,091800,66483325,3580,3580,3580,3580,4000
|
|
20231124,091700,52163325,3580,3575,3580,3575,1161
|
|
20231124,091600,48007860,3580,3580,3580,3580,3111
|
|
20231124,091500,36870480,3580,3580,3580,3580,5094
|
|
20231124,091400,18633960,3585,3585,3585,3585,416
|
|
20231124,091300,17142600,3585,3585,3585,3585,0
|
|
20231124,091200,17142600,3585,3585,3590,3585,1613
|
|
20231124,091100,11359495,3590,3590,3590,3590,0
|
|
20231124,091000,11359495,3590,3590,3590,3585,305
|
|
20231124,090900,10264580,3595,3595,3595,3595,33
|
|
20231124,090800,10145945,3595,3595,3595,3595,20
|
|
20231124,090700,10074045,3595,3595,3595,3595,151
|
|
20231124,090600,9531200,3600,3600,3600,3600,0
|
|
20231124,090500,9531200,3600,3595,3600,3595,201
|
|
20231124,090400,8808415,3600,3600,3600,3600,0
|
|
20231124,090300,8808415,3600,3600,3600,3600,34
|
|
20231124,090200,8686015,3600,3600,3600,3600,251
|
|
20231124,090100,7782415,3580,3590,3590,3575,521
|
|
20231124,090000,5918830,3595,3600,3600,3595,1350
|