629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192600,560652530,5250,5250,5250,5250,6236
|
|
20231124,192500,560652530,5250,5250,5250,5250,0
|
|
20231124,192400,560652530,5250,5250,5250,5250,0
|
|
20231124,192300,560652530,5250,5250,5250,5250,0
|
|
20231124,192200,560652530,5250,5250,5250,5250,0
|
|
20231124,192100,560652530,5250,5250,5250,5250,0
|
|
20231124,192000,560652530,5250,5250,5250,5250,0
|
|
20231124,191900,560652530,5250,5250,5250,5250,0
|
|
20231124,191800,560652530,5250,5250,5250,5250,0
|
|
20231124,191700,560652530,5250,5250,5250,5250,0
|
|
20231124,191600,560652530,5250,5250,5250,5250,0
|
|
20231124,191500,560652530,5250,5250,5250,5250,0
|
|
20231124,191400,560652530,5250,5250,5250,5250,0
|
|
20231124,191300,560652530,5250,5250,5250,5250,0
|
|
20231124,191200,560652530,5250,5250,5250,5250,0
|
|
20231124,191100,560652530,5250,5250,5250,5250,0
|
|
20231124,191000,560652530,5250,5250,5250,5250,0
|
|
20231124,190900,560652530,5250,5250,5250,5250,0
|
|
20231124,190800,560652530,5250,5250,5250,5250,0
|
|
20231124,190700,560652530,5250,5250,5250,5250,0
|
|
20231124,190600,560652530,5250,5250,5250,5250,0
|
|
20231124,190500,560652530,5250,5250,5250,5250,0
|
|
20231124,190400,560652530,5250,5250,5250,5250,0
|
|
20231124,190300,560652530,5250,5250,5250,5250,0
|
|
20231124,190200,560652530,5250,5250,5250,5250,0
|
|
20231124,190100,560652530,5250,5250,5250,5250,0
|
|
20231124,190000,560652530,5250,5250,5250,5250,0
|
|
20231124,185900,560652530,5250,5250,5250,5250,0
|
|
20231124,185800,560652530,5250,5250,5250,5250,0
|
|
20231124,185700,560652530,5250,5250,5250,5250,0
|
|
20231124,185600,560652530,5250,5250,5250,5250,6236
|
|
20231124,185500,560652530,5250,5250,5250,5250,0
|
|
20231124,185400,560652530,5250,5250,5250,5250,0
|
|
20231124,185300,560652530,5250,5250,5250,5250,0
|
|
20231124,185200,560652530,5250,5250,5250,5250,0
|
|
20231124,185100,560652530,5250,5250,5250,5250,0
|
|
20231124,185000,560652530,5250,5250,5250,5250,0
|
|
20231124,184900,560652530,5250,5250,5250,5250,0
|
|
20231124,184800,560652530,5250,5250,5250,5250,0
|
|
20231124,184700,560652530,5250,5250,5250,5250,0
|
|
20231124,184600,560652530,5250,5250,5250,5250,0
|
|
20231124,184500,560652530,5250,5250,5250,5250,0
|
|
20231124,184400,560652530,5250,5250,5250,5250,0
|
|
20231124,184300,560652530,5250,5250,5250,5250,0
|
|
20231124,184200,560652530,5250,5250,5250,5250,0
|
|
20231124,184100,560652530,5250,5250,5250,5250,0
|
|
20231124,184000,560652530,5250,5250,5250,5250,0
|
|
20231124,183900,560652530,5250,5250,5250,5250,0
|
|
20231124,183800,560652530,5250,5250,5250,5250,0
|
|
20231124,183700,560652530,5250,5250,5250,5250,0
|
|
20231124,183600,560652530,5250,5250,5250,5250,0
|
|
20231124,183500,560652530,5250,5250,5250,5250,0
|
|
20231124,183400,560652530,5250,5250,5250,5250,0
|
|
20231124,183300,560652530,5250,5250,5250,5250,0
|
|
20231124,183200,560652530,5250,5250,5250,5250,0
|
|
20231124,183100,560652530,5250,5250,5250,5250,0
|
|
20231124,183000,560652530,5250,5250,5250,5250,0
|
|
20231124,182900,560652530,5250,5250,5250,5250,0
|
|
20231124,182800,560652530,5250,5250,5250,5250,0
|
|
20231124,182700,560652530,5250,5250,5250,5250,0
|
|
20231124,182600,560652530,5250,5250,5250,5250,6236
|
|
20231124,182500,560652530,5250,5250,5250,5250,0
|
|
20231124,182400,560652530,5250,5250,5250,5250,0
|
|
20231124,182300,560652530,5250,5250,5250,5250,0
|
|
20231124,182200,560652530,5250,5250,5250,5250,0
|
|
20231124,182100,560652530,5250,5250,5250,5250,0
|
|
20231124,182000,560652530,5250,5250,5250,5250,0
|
|
20231124,181900,560652530,5250,5250,5250,5250,0
|
|
20231124,181800,560652530,5250,5250,5250,5250,0
|
|
20231124,181700,560652530,5250,5250,5250,5250,0
|
|
20231124,181600,560652530,5250,5250,5250,5250,0
|
|
20231124,181500,560652530,5250,5250,5250,5250,0
|
|
20231124,181400,560652530,5250,5250,5250,5250,0
|
|
20231124,181300,560652530,5250,5250,5250,5250,0
|
|
20231124,181200,560652530,5250,5250,5250,5250,0
|
|
20231124,181100,560652530,5250,5250,5250,5250,0
|
|
20231124,181000,560652530,5250,5250,5250,5250,0
|
|
20231124,180900,560652530,5250,5250,5250,5250,0
|
|
20231124,180800,560652530,5250,5250,5250,5250,0
|
|
20231124,180700,560652530,5250,5250,5250,5250,0
|
|
20231124,180600,560652530,5250,5250,5250,5250,0
|
|
20231124,180500,560652530,5250,5250,5250,5250,0
|
|
20231124,180400,560652530,5250,5250,5250,5250,0
|
|
20231124,180300,560652530,5250,5250,5250,5250,0
|
|
20231124,180200,560652530,5250,5250,5250,5250,0
|
|
20231124,180100,560652530,5250,5250,5250,5250,0
|
|
20231124,180000,560652530,5250,5250,5250,5250,0
|
|
20231124,175900,560652530,5250,5250,5250,5250,0
|
|
20231124,175800,560652530,5250,5250,5250,5250,0
|
|
20231124,175700,560652530,5250,5250,5250,5250,0
|
|
20231124,175600,560652530,5250,5250,5250,5250,6236
|
|
20231124,175500,560652530,5250,5250,5250,5250,0
|
|
20231124,175400,560652530,5250,5250,5250,5250,0
|
|
20231124,175300,560652530,5250,5250,5250,5250,0
|
|
20231124,175200,560652530,5250,5250,5250,5250,0
|
|
20231124,175100,560652530,5250,5250,5250,5250,0
|
|
20231124,175000,560652530,5250,5250,5250,5250,0
|
|
20231124,174900,560652530,5250,5250,5250,5250,0
|
|
20231124,174800,560652530,5250,5250,5250,5250,0
|
|
20231124,174700,560652530,5250,5250,5250,5250,0
|
|
20231124,174600,560652530,5250,5250,5250,5250,0
|
|
20231124,174500,560652530,5250,5250,5250,5250,0
|
|
20231124,174400,560652530,5250,5250,5250,5250,0
|
|
20231124,174300,560652530,5250,5250,5250,5250,0
|
|
20231124,174200,560652530,5250,5250,5250,5250,0
|
|
20231124,174100,560652530,5250,5250,5250,5250,0
|
|
20231124,174000,560652530,5250,5250,5250,5250,0
|
|
20231124,173900,560652530,5250,5250,5250,5250,0
|
|
20231124,173800,560652530,5250,5250,5250,5250,0
|
|
20231124,173700,560652530,5250,5250,5250,5250,0
|
|
20231124,173600,560652530,5250,5250,5250,5250,0
|
|
20231124,173500,560652530,5250,5250,5250,5250,0
|
|
20231124,173400,560652530,5250,5250,5250,5250,0
|
|
20231124,173300,560652530,5250,5250,5250,5250,0
|
|
20231124,173200,560652530,5250,5250,5250,5250,0
|
|
20231124,173100,560652530,5250,5250,5250,5250,0
|
|
20231124,173000,560652530,5250,5250,5250,5250,0
|
|
20231124,172900,560652530,5250,5250,5250,5250,0
|
|
20231124,172800,560652530,5250,5250,5250,5250,0
|
|
20231124,172700,560652530,5250,5250,5250,5250,0
|
|
20231124,172600,560652530,5250,5250,5250,5250,6236
|
|
20231124,172500,560652530,5250,5250,5250,5250,0
|
|
20231124,172400,560652530,5250,5250,5250,5250,0
|
|
20231124,172300,560652530,5250,5250,5250,5250,0
|
|
20231124,172200,560652530,5250,5250,5250,5250,0
|
|
20231124,172100,560652530,5250,5250,5250,5250,0
|
|
20231124,172000,560652530,5250,5250,5250,5250,0
|
|
20231124,171900,560652530,5250,5250,5250,5250,0
|
|
20231124,171800,560652530,5250,5250,5250,5250,0
|
|
20231124,171700,560652530,5250,5250,5250,5250,0
|
|
20231124,171600,560652530,5250,5250,5250,5250,0
|
|
20231124,171500,560652530,5250,5250,5250,5250,0
|
|
20231124,171400,560652530,5250,5250,5250,5250,0
|
|
20231124,171300,560652530,5250,5250,5250,5250,0
|
|
20231124,171200,560652530,5250,5250,5250,5250,0
|
|
20231124,171100,560652530,5250,5250,5250,5250,0
|
|
20231124,171000,560652530,5250,5250,5250,5250,0
|
|
20231124,170900,560652530,5250,5250,5250,5250,0
|
|
20231124,170800,560652530,5250,5250,5250,5250,0
|
|
20231124,170700,560652530,5250,5250,5250,5250,0
|
|
20231124,170600,560652530,5250,5250,5250,5250,0
|
|
20231124,170500,560652530,5250,5250,5250,5250,0
|
|
20231124,170400,560652530,5250,5250,5250,5250,0
|
|
20231124,170300,560652530,5250,5250,5250,5250,0
|
|
20231124,170200,560652530,5250,5250,5250,5250,0
|
|
20231124,170100,560652530,5250,5250,5250,5250,0
|
|
20231124,170000,560652530,5250,5250,5250,5250,0
|
|
20231124,165900,560652530,5250,5250,5250,5250,0
|
|
20231124,165800,560652530,5250,5250,5250,5250,0
|
|
20231124,165700,560652530,5250,5250,5250,5250,0
|
|
20231124,165600,560652530,5250,5250,5250,5250,6236
|
|
20231124,165500,560652530,5250,5250,5250,5250,0
|
|
20231124,165400,560652530,5250,5250,5250,5250,0
|
|
20231124,165300,560652530,5250,5250,5250,5250,0
|
|
20231124,165200,560652530,5250,5250,5250,5250,0
|
|
20231124,165100,560652530,5250,5250,5250,5250,0
|
|
20231124,165000,560652530,5250,5250,5250,5250,0
|
|
20231124,164900,560652530,5250,5250,5250,5250,0
|
|
20231124,164800,560652530,5250,5250,5250,5250,0
|
|
20231124,164700,560652530,5250,5250,5250,5250,0
|
|
20231124,164600,560652530,5250,5250,5250,5250,0
|
|
20231124,164500,560652530,5250,5250,5250,5250,0
|
|
20231124,164400,560652530,5250,5250,5250,5250,0
|
|
20231124,164300,560652530,5250,5250,5250,5250,0
|
|
20231124,164200,560652530,5250,5250,5250,5250,0
|
|
20231124,164100,560652530,5250,5250,5250,5250,0
|
|
20231124,164000,560652530,5250,5250,5250,5250,0
|
|
20231124,163900,560652530,5250,5250,5250,5250,0
|
|
20231124,163800,560652530,5250,5250,5250,5250,0
|
|
20231124,163700,560652530,5250,5250,5250,5250,0
|
|
20231124,163600,560652530,5250,5250,5250,5250,0
|
|
20231124,163500,560652530,5250,5250,5250,5250,0
|
|
20231124,163400,560652530,5250,5250,5250,5250,0
|
|
20231124,163300,560652530,5250,5250,5250,5250,0
|
|
20231124,163200,560652530,5250,5250,5250,5250,0
|
|
20231124,163100,560652530,5250,5250,5250,5250,0
|
|
20231124,163000,560652530,5250,5250,5250,5250,0
|
|
20231124,162900,560652530,5250,5250,5250,5250,0
|
|
20231124,162800,560652530,5250,5250,5250,5250,0
|
|
20231124,162700,560652530,5250,5250,5250,5250,0
|
|
20231124,162600,560652530,5250,5250,5250,5250,6236
|
|
20231124,162500,560652530,5250,5250,5250,5250,0
|
|
20231124,162400,560652530,5250,5250,5250,5250,0
|
|
20231124,162300,560652530,5250,5250,5250,5250,0
|
|
20231124,162200,560652530,5250,5250,5250,5250,0
|
|
20231124,162100,560652530,5250,5250,5250,5250,0
|
|
20231124,162000,560652530,5250,5250,5250,5250,0
|
|
20231124,161900,560652530,5250,5250,5250,5250,0
|
|
20231124,161800,560652530,5250,5250,5250,5250,0
|
|
20231124,161700,560652530,5250,5250,5250,5250,0
|
|
20231124,161600,560652530,5250,5250,5250,5250,0
|
|
20231124,161500,560652530,5250,5250,5250,5250,0
|
|
20231124,161400,560652530,5250,5250,5250,5250,0
|
|
20231124,161300,560652530,5250,5250,5250,5250,0
|
|
20231124,161200,560652530,5250,5250,5250,5250,0
|
|
20231124,161100,560652530,5250,5250,5250,5250,0
|
|
20231124,161000,560652530,5250,5250,5250,5250,0
|
|
20231124,160900,560652530,5250,5250,5250,5250,0
|
|
20231124,160800,560652530,5250,5250,5250,5250,0
|
|
20231124,160700,560652530,5250,5250,5250,5250,0
|
|
20231124,160600,560652530,5250,5250,5250,5250,0
|
|
20231124,160500,560652530,5250,5250,5250,5250,0
|
|
20231124,160400,560652530,5250,5250,5250,5250,0
|
|
20231124,160300,560652530,5250,5250,5250,5250,0
|
|
20231124,160200,560652530,5250,5250,5250,5250,0
|
|
20231124,160100,560652530,5250,5250,5250,5250,0
|
|
20231124,160000,560652530,5250,5250,5250,5250,0
|
|
20231124,155900,560652530,5250,5250,5250,5250,0
|
|
20231124,155800,560652530,5250,5250,5250,5250,0
|
|
20231124,155700,560652530,5250,5250,5250,5250,0
|
|
20231124,155600,560652530,5250,5250,5250,5250,6236
|
|
20231124,155500,560652530,5250,5250,5250,5250,0
|
|
20231124,155400,560652530,5250,5250,5250,5250,0
|
|
20231124,155300,560652530,5250,5250,5250,5250,0
|
|
20231124,155200,560652530,5250,5250,5250,5250,0
|
|
20231124,155100,560652530,5250,5250,5250,5250,0
|
|
20231124,155000,560652530,5250,5250,5250,5250,0
|
|
20231124,154900,560652530,5250,5250,5250,5250,0
|
|
20231124,154800,560652530,5250,5250,5250,5250,0
|
|
20231124,154700,560652530,5250,5250,5250,5250,0
|
|
20231124,154600,560652530,5250,5250,5250,5250,0
|
|
20231124,154500,560652530,5250,5250,5250,5250,0
|
|
20231124,154400,560652530,5250,5250,5250,5250,0
|
|
20231124,154300,560652530,5250,5250,5250,5250,0
|
|
20231124,154200,560652530,5250,5250,5250,5250,0
|
|
20231124,154100,560652530,5250,5250,5250,5250,0
|
|
20231124,154000,560652530,5250,5250,5250,5250,0
|
|
20231124,153900,560652530,5250,5250,5250,5250,0
|
|
20231124,153800,560652530,5250,5250,5250,5250,0
|
|
20231124,153700,560652530,5250,5250,5250,5250,0
|
|
20231124,153600,560652530,5250,5250,5250,5250,0
|
|
20231124,153500,560652530,5250,5250,5250,5250,0
|
|
20231124,153400,560652530,5250,5250,5250,5250,0
|
|
20231124,153300,560652530,5250,5250,5250,5250,0
|
|
20231124,153200,560652530,5250,5250,5250,5250,0
|
|
20231124,153100,560652530,5250,5250,5250,5250,0
|
|
20231124,153000,560652530,5250,5250,5250,5250,6236
|
|
20231124,152900,527913530,5260,5260,5260,5260,0
|
|
20231124,152800,527913530,5260,5260,5260,5260,0
|
|
20231124,152700,527913530,5260,5260,5260,5260,0
|
|
20231124,152600,527913530,5260,5260,5260,5260,0
|
|
20231124,152500,527913530,5260,5260,5260,5260,0
|
|
20231124,152400,527913530,5260,5260,5260,5260,0
|
|
20231124,152300,527913530,5260,5260,5260,5260,0
|
|
20231124,152200,527913530,5260,5260,5260,5260,0
|
|
20231124,152100,527913530,5260,5260,5260,5260,0
|
|
20231124,152000,527913530,5260,5260,5260,5260,0
|
|
20231124,151900,527913530,5260,5240,5260,5240,1362
|
|
20231124,151800,520762570,5250,5250,5250,5250,0
|
|
20231124,151700,520762570,5250,5240,5250,5240,104
|
|
20231124,151600,520216610,5240,5250,5250,5240,11
|
|
20231124,151500,520158940,5240,5240,5240,5240,1000
|
|
20231124,151400,514918940,5240,5240,5240,5240,5
|
|
20231124,151300,514892740,5240,5240,5240,5240,0
|
|
20231124,151200,514892740,5240,5240,5240,5240,0
|
|
20231124,151100,514892740,5240,5240,5240,5240,0
|
|
20231124,151000,514892740,5240,5240,5240,5240,0
|
|
20231124,150900,514892740,5240,5240,5240,5240,0
|
|
20231124,150800,514892740,5240,5240,5240,5240,21
|
|
20231124,150700,514782700,5240,5240,5240,5240,150
|
|
20231124,150600,513996700,5240,5250,5250,5240,237
|
|
20231124,150500,512752600,5240,5240,5240,5240,0
|
|
20231124,150400,512752600,5240,5240,5240,5240,1
|
|
20231124,150300,512747360,5250,5250,5250,5250,0
|
|
20231124,150200,512747360,5250,5250,5250,5250,0
|
|
20231124,150100,512747360,5250,5250,5250,5250,0
|
|
20231124,150000,512747360,5250,5250,5250,5250,0
|
|
20231124,145900,512747360,5250,5250,5250,5250,100
|
|
20231124,145800,512222360,5230,5230,5230,5230,501
|
|
20231124,145700,509602130,5240,5240,5240,5240,0
|
|
20231124,145600,509602130,5240,5240,5240,5240,200
|
|
20231124,145500,508554130,5240,5240,5240,5240,1
|
|
20231124,145400,508548890,5250,5250,5250,5250,0
|
|
20231124,145300,508548890,5250,5250,5250,5250,1
|
|
20231124,145200,508543640,5250,5250,5250,5250,22
|
|
20231124,145100,508428140,5240,5240,5240,5240,1
|
|
20231124,145000,508422900,5250,5250,5250,5250,0
|
|
20231124,144900,508422900,5250,5230,5250,5230,489
|
|
20231124,144800,505865410,5230,5230,5230,5230,0
|
|
20231124,144700,505865410,5230,5230,5230,5230,0
|
|
20231124,144600,505865410,5230,5230,5230,5230,0
|
|
20231124,144500,505865410,5230,5230,5230,5230,0
|
|
20231124,144400,505865410,5230,5230,5230,5230,0
|
|
20231124,144300,505865410,5230,5230,5230,5230,200
|
|
20231124,144200,504819410,5230,5230,5230,5230,34
|
|
20231124,144100,504641590,5230,5230,5230,5230,838
|
|
20231124,144000,500258850,5230,5230,5230,5230,0
|
|
20231124,143900,500258850,5230,5230,5230,5230,0
|
|
20231124,143800,500258850,5230,5230,5230,5230,1
|
|
20231124,143700,500253620,5230,5230,5230,5230,0
|
|
20231124,143600,500253620,5230,5230,5230,5230,1301
|
|
20231124,143500,493449390,5230,5230,5230,5230,10
|
|
20231124,143400,493397090,5230,5230,5230,5230,191
|
|
20231124,143300,492398160,5230,5230,5230,5230,0
|
|
20231124,143200,492398160,5230,5230,5230,5230,50
|
|
20231124,143100,492136660,5230,5230,5230,5230,0
|
|
20231124,143000,492136660,5230,5230,5230,5230,1100
|
|
20231124,142900,486383660,5240,5240,5240,5240,54
|
|
20231124,142800,486100700,5240,5240,5240,5240,2547
|
|
20231124,142700,472754420,5250,5250,5250,5250,0
|
|
20231124,142600,472754420,5250,5250,5250,5250,0
|
|
20231124,142500,472754420,5250,5250,5250,5250,1
|
|
20231124,142400,472749170,5240,5240,5240,5240,77
|
|
20231124,142300,472345690,5240,5240,5240,5240,0
|
|
20231124,142200,472345690,5240,5240,5240,5240,0
|
|
20231124,142100,472345690,5240,5240,5240,5240,62
|
|
20231124,142000,472020810,5240,5240,5240,5240,0
|
|
20231124,141900,472020810,5240,5240,5240,5240,5440
|
|
20231124,141800,443515210,5230,5230,5230,5230,0
|
|
20231124,141700,443515210,5230,5230,5230,5230,0
|
|
20231124,141600,443515210,5230,5230,5230,5230,0
|
|
20231124,141500,443515210,5230,5230,5230,5230,0
|
|
20231124,141400,443515210,5230,5230,5230,5230,132
|
|
20231124,141300,442824850,5240,5240,5240,5240,0
|
|
20231124,141200,442824850,5240,5240,5240,5240,202
|
|
20231124,141100,441766370,5240,5240,5240,5240,0
|
|
20231124,141000,441766370,5240,5240,5240,5240,0
|
|
20231124,140900,441766370,5240,5240,5240,5240,0
|
|
20231124,140800,441766370,5240,5240,5240,5240,62
|
|
20231124,140700,441441490,5240,5240,5240,5240,0
|
|
20231124,140600,441441490,5240,5240,5240,5240,0
|
|
20231124,140500,441441490,5240,5240,5240,5240,0
|
|
20231124,140400,441441490,5240,5240,5240,5240,0
|
|
20231124,140300,441441490,5240,5240,5240,5240,0
|
|
20231124,140200,441441490,5240,5240,5240,5240,0
|
|
20231124,140100,441441490,5240,5250,5250,5240,110
|
|
20231124,140000,440864990,5240,5240,5240,5240,0
|
|
20231124,135900,440864990,5240,5240,5240,5240,0
|
|
20231124,135800,440864990,5240,5240,5240,5240,0
|
|
20231124,135700,440864990,5240,5240,5240,5240,241
|
|
20231124,135600,439602150,5260,5260,5260,5260,0
|
|
20231124,135500,439602150,5260,5260,5260,5260,0
|
|
20231124,135400,439602150,5260,5260,5260,5260,0
|
|
20231124,135300,439602150,5260,5260,5260,5260,0
|
|
20231124,135200,439602150,5260,5260,5260,5260,0
|
|
20231124,135100,439602150,5260,5260,5260,5260,0
|
|
20231124,135000,439602150,5260,5260,5260,5260,0
|
|
20231124,134900,439602150,5260,5240,5260,5230,2100
|
|
20231124,134800,428614700,5260,5260,5260,5260,0
|
|
20231124,134700,428614700,5260,5260,5260,5260,0
|
|
20231124,134600,428614700,5260,5260,5260,5260,50
|
|
20231124,134500,428351700,5230,5230,5230,5230,0
|
|
20231124,134400,428351700,5230,5230,5230,5230,0
|
|
20231124,134300,428351700,5230,5230,5230,5230,0
|
|
20231124,134200,428351700,5230,5260,5260,5230,3
|
|
20231124,134100,428335980,5230,5240,5240,5230,3
|
|
20231124,134000,428320270,5230,5230,5230,5230,0
|
|
20231124,133900,428320270,5230,5230,5230,5230,4583
|
|
20231124,133800,404351180,5230,5230,5230,5230,0
|
|
20231124,133700,404351180,5230,5230,5230,5230,0
|
|
20231124,133600,404351180,5230,5240,5240,5230,2342
|
|
20231124,133500,392102220,5240,5240,5240,5240,0
|
|
20231124,133400,392102220,5240,5240,5240,5240,0
|
|
20231124,133300,392102220,5240,5240,5240,5240,658
|
|
20231124,133200,388654300,5240,5240,5240,5240,0
|
|
20231124,133100,388654300,5240,5240,5240,5240,200
|
|
20231124,133000,387606300,5240,5240,5240,5240,0
|
|
20231124,132900,387606300,5240,5240,5240,5240,1
|
|
20231124,132800,387601060,5240,5240,5240,5240,150
|
|
20231124,132700,386815060,5240,5240,5240,5240,0
|
|
20231124,132600,386815060,5240,5240,5240,5240,0
|
|
20231124,132500,386815060,5240,5240,5240,5240,0
|
|
20231124,132400,386815060,5240,5250,5250,5240,2000
|
|
20231124,132300,376332740,5250,5250,5250,5250,100
|
|
20231124,132200,375807740,5240,5240,5240,5240,0
|
|
20231124,132100,375807740,5240,5240,5240,5240,0
|
|
20231124,132000,375807740,5240,5240,5240,5240,0
|
|
20231124,131900,375807740,5240,5240,5240,5240,0
|
|
20231124,131800,375807740,5240,5240,5240,5240,0
|
|
20231124,131700,375807740,5240,5240,5240,5240,0
|
|
20231124,131600,375807740,5240,5240,5240,5240,0
|
|
20231124,131500,375807740,5240,5240,5240,5240,0
|
|
20231124,131400,375807740,5240,5250,5250,5240,1363
|
|
20231124,131300,368654270,5260,5260,5260,5260,0
|
|
20231124,131200,368654270,5260,5260,5260,5260,0
|
|
20231124,131100,368654270,5260,5260,5260,5260,0
|
|
20231124,131000,368654270,5260,5260,5260,5260,478
|
|
20231124,130900,366139990,5260,5260,5260,5260,622
|
|
20231124,130800,362868270,5260,5260,5260,5260,0
|
|
20231124,130700,362868270,5260,5260,5260,5260,0
|
|
20231124,130600,362868270,5260,5260,5260,5260,0
|
|
20231124,130500,362868270,5260,5260,5260,5260,0
|
|
20231124,130400,362868270,5260,5260,5260,5260,580
|
|
20231124,130300,359817470,5250,5250,5250,5250,0
|
|
20231124,130200,359817470,5250,5250,5250,5250,1
|
|
20231124,130100,359812220,5260,5260,5260,5260,1
|
|
20231124,130000,359806960,5240,5240,5240,5240,0
|
|
20231124,125900,359806960,5240,5240,5240,5240,0
|
|
20231124,125800,359806960,5240,5240,5240,5240,0
|
|
20231124,125700,359806960,5240,5240,5240,5240,750
|
|
20231124,125600,355876960,5240,5240,5240,5240,226
|
|
20231124,125500,354692720,5250,5250,5250,5250,0
|
|
20231124,125400,354692720,5250,5250,5250,5250,146
|
|
20231124,125300,353926220,5260,5250,5260,5250,495
|
|
20231124,125200,351325340,5250,5250,5250,5250,518
|
|
20231124,125100,348605840,5240,5240,5240,5240,0
|
|
20231124,125000,348605840,5240,5240,5240,5240,0
|
|
20231124,124900,348605840,5240,5240,5240,5240,0
|
|
20231124,124800,348605840,5240,5240,5240,5240,0
|
|
20231124,124700,348605840,5240,5240,5240,5240,0
|
|
20231124,124600,348605840,5240,5240,5240,5240,0
|
|
20231124,124500,348605840,5240,5240,5240,5240,0
|
|
20231124,124400,348605840,5240,5260,5260,5240,8000
|
|
20231124,124300,306619350,5270,5270,5270,5270,200
|
|
20231124,124200,305565350,5280,5280,5280,5280,0
|
|
20231124,124100,305565350,5280,5280,5280,5280,0
|
|
20231124,124000,305565350,5280,5280,5280,5280,0
|
|
20231124,123900,305565350,5280,5280,5280,5280,0
|
|
20231124,123800,305565350,5280,5280,5280,5280,0
|
|
20231124,123700,305565350,5280,5280,5280,5280,0
|
|
20231124,123600,305565350,5280,5280,5280,5280,160
|
|
20231124,123500,304720550,5280,5270,5280,5270,105
|
|
20231124,123400,304167150,5270,5270,5270,5270,0
|
|
20231124,123300,304167150,5270,5270,5270,5270,0
|
|
20231124,123200,304167150,5270,5270,5270,5270,0
|
|
20231124,123100,304167150,5270,5270,5270,5270,31
|
|
20231124,123000,304003780,5270,5270,5270,5270,23
|
|
20231124,122900,303882570,5270,5270,5270,5270,0
|
|
20231124,122800,303882570,5270,5270,5270,5270,5
|
|
20231124,122700,303856220,5260,5260,5260,5260,25
|
|
20231124,122600,303724720,5260,5260,5260,5260,0
|
|
20231124,122500,303724720,5260,5260,5260,5260,0
|
|
20231124,122400,303724720,5260,5260,5260,5260,0
|
|
20231124,122300,303724720,5260,5260,5260,5260,0
|
|
20231124,122200,303724720,5260,5260,5260,5260,0
|
|
20231124,122100,303724720,5260,5270,5270,5260,11
|
|
20231124,122000,303666760,5270,5270,5270,5270,333
|
|
20231124,121900,301911850,5270,5270,5270,5270,36
|
|
20231124,121800,301722130,5280,5280,5280,5280,0
|
|
20231124,121700,301722130,5280,5280,5280,5280,1
|
|
20231124,121600,301716850,5280,5280,5280,5280,0
|
|
20231124,121500,301716850,5280,5270,5280,5270,912
|
|
20231124,121400,296910600,5260,5260,5260,5260,0
|
|
20231124,121300,296910600,5260,5260,5260,5260,4
|
|
20231124,121200,296889560,5260,5260,5260,5260,1000
|
|
20231124,121100,291629560,5260,5260,5260,5260,0
|
|
20231124,121000,291629560,5260,5260,5260,5260,5
|
|
20231124,120900,291603260,5270,5260,5270,5260,4
|
|
20231124,120800,291582200,5260,5260,5260,5260,83
|
|
20231124,120700,291145620,5260,5260,5260,5260,8
|
|
20231124,120600,291103540,5250,5260,5260,5250,199
|
|
20231124,120500,290057700,5260,5260,5260,5260,400
|
|
20231124,120400,287953700,5260,5260,5260,5260,0
|
|
20231124,120300,287953700,5260,5260,5260,5260,18
|
|
20231124,120200,287859020,5250,5250,5250,5250,0
|
|
20231124,120100,287859020,5250,5250,5250,5250,1
|
|
20231124,120000,287853770,5260,5260,5260,5260,0
|
|
20231124,115900,287853770,5260,5260,5260,5260,0
|
|
20231124,115800,287853770,5260,5260,5260,5260,400
|
|
20231124,115700,285749770,5260,5260,5260,5260,0
|
|
20231124,115600,285749770,5260,5260,5260,5260,0
|
|
20231124,115500,285749770,5260,5260,5260,5260,0
|
|
20231124,115400,285749770,5260,5260,5260,5260,0
|
|
20231124,115300,285749770,5260,5260,5260,5260,0
|
|
20231124,115200,285749770,5260,5260,5260,5260,1395
|
|
20231124,115100,278412070,5250,5250,5250,5250,0
|
|
20231124,115000,278412070,5250,5250,5250,5250,0
|
|
20231124,114900,278412070,5250,5250,5250,5250,450
|
|
20231124,114800,276049570,5250,5250,5250,5250,0
|
|
20231124,114700,276049570,5250,5250,5250,5250,2
|
|
20231124,114600,276039070,5250,5250,5250,5250,0
|
|
20231124,114500,276039070,5250,5250,5250,5250,1
|
|
20231124,114400,276033820,5260,5260,5260,5260,0
|
|
20231124,114300,276033820,5260,5260,5260,5260,40
|
|
20231124,114200,275823420,5260,5260,5260,5260,0
|
|
20231124,114100,275823420,5260,5260,5260,5260,0
|
|
20231124,114000,275823420,5260,5260,5260,5260,1
|
|
20231124,113900,275818160,5260,5260,5260,5260,0
|
|
20231124,113800,275818160,5260,5260,5260,5260,0
|
|
20231124,113700,275818160,5260,5260,5260,5260,1
|
|
20231124,113600,275812900,5250,5250,5250,5250,0
|
|
20231124,113500,275812900,5250,5250,5250,5250,30
|
|
20231124,113400,275655400,5260,5260,5260,5260,0
|
|
20231124,113300,275655400,5260,5250,5260,5250,525
|
|
20231124,113200,272899140,5260,5260,5260,5260,0
|
|
20231124,113100,272899140,5260,5260,5260,5260,37
|
|
20231124,113000,272704520,5260,5260,5260,5260,0
|
|
20231124,112900,272704520,5260,5260,5260,5260,0
|
|
20231124,112800,272704520,5260,5260,5260,5260,0
|
|
20231124,112700,272704520,5260,5260,5260,5260,0
|
|
20231124,112600,272704520,5260,5260,5260,5260,100
|
|
20231124,112500,272178520,5270,5270,5270,5270,0
|
|
20231124,112400,272178520,5270,5270,5270,5270,1
|
|
20231124,112300,272173250,5260,5260,5260,5260,300
|
|
20231124,112200,270595250,5270,5260,5270,5260,669
|
|
20231124,112100,267076300,5250,5250,5250,5250,0
|
|
20231124,112000,267076300,5250,5260,5260,5250,500
|
|
20231124,111900,264449300,5260,5260,5260,5260,0
|
|
20231124,111800,264449300,5260,5260,5260,5260,0
|
|
20231124,111700,264449300,5260,5260,5260,5260,1
|
|
20231124,111600,264444040,5240,5240,5240,5240,0
|
|
20231124,111500,264444040,5240,5240,5240,5240,0
|
|
20231124,111400,264444040,5240,5240,5240,5240,0
|
|
20231124,111300,264444040,5240,5240,5240,5240,0
|
|
20231124,111200,264444040,5240,5240,5240,5240,0
|
|
20231124,111100,264444040,5240,5240,5240,5240,0
|
|
20231124,111000,264444040,5240,5240,5240,5240,0
|
|
20231124,110900,264444040,5240,5240,5240,5240,0
|
|
20231124,110800,264444040,5240,5240,5240,5240,0
|
|
20231124,110700,264444040,5240,5240,5240,5240,0
|
|
20231124,110600,264444040,5240,5240,5240,5240,0
|
|
20231124,110500,264444040,5240,5240,5240,5240,92
|
|
20231124,110400,263961960,5240,5240,5240,5240,0
|
|
20231124,110300,263961960,5240,5240,5240,5240,0
|
|
20231124,110200,263961960,5240,5250,5250,5240,624
|
|
20231124,110100,260691990,5250,5250,5250,5250,0
|
|
20231124,110000,260691990,5250,5250,5250,5250,0
|
|
20231124,105900,260691990,5250,5250,5250,5250,0
|
|
20231124,105800,260691990,5250,5250,5250,5250,100
|
|
20231124,105700,260166990,5250,5250,5250,5250,29
|
|
20231124,105600,260014740,5270,5270,5270,5270,0
|
|
20231124,105500,260014740,5270,5250,5270,5230,5046
|
|
20231124,105400,233554940,5250,5250,5250,5250,0
|
|
20231124,105300,233554940,5250,5250,5250,5250,0
|
|
20231124,105200,233554940,5250,5250,5250,5250,0
|
|
20231124,105100,233554940,5250,5250,5250,5250,1700
|
|
20231124,105000,224629940,5250,5250,5250,5250,0
|
|
20231124,104900,224629940,5250,5250,5250,5250,0
|
|
20231124,104800,224629940,5250,5250,5250,5250,42
|
|
20231124,104700,224409440,5250,5250,5250,5250,0
|
|
20231124,104600,224409440,5250,5250,5250,5250,0
|
|
20231124,104500,224409440,5250,5250,5250,5250,0
|
|
20231124,104400,224409440,5250,5250,5250,5250,177
|
|
20231124,104300,223480190,5270,5280,5280,5270,1457
|
|
20231124,104200,215794520,5280,5280,5280,5280,10
|
|
20231124,104100,215741720,5280,5280,5280,5280,0
|
|
20231124,104000,215741720,5280,5280,5280,5280,60
|
|
20231124,103900,215424920,5280,5280,5280,5280,3
|
|
20231124,103800,215409080,5250,5250,5250,5250,0
|
|
20231124,103700,215409080,5250,5250,5250,5250,150
|
|
20231124,103600,214621580,5250,5250,5250,5250,0
|
|
20231124,103500,214621580,5250,5250,5250,5250,0
|
|
20231124,103400,214621580,5250,5250,5250,5250,0
|
|
20231124,103300,214621580,5250,5250,5250,5250,0
|
|
20231124,103200,214621580,5250,5250,5250,5250,0
|
|
20231124,103100,214621580,5250,5260,5260,5250,159
|
|
20231124,103000,213786820,5250,5260,5260,5250,4210
|
|
20231124,102900,191683120,5260,5260,5260,5260,0
|
|
20231124,102800,191683120,5260,5260,5260,5260,0
|
|
20231124,102700,191683120,5260,5260,5260,5260,423
|
|
20231124,102600,189458140,5260,5260,5260,5260,1
|
|
20231124,102500,189452880,5260,5260,5260,5260,0
|
|
20231124,102400,189452880,5260,5260,5260,5260,601
|
|
20231124,102300,186291620,5260,5260,5260,5260,2
|
|
20231124,102200,186281100,5260,5260,5260,5260,11
|
|
20231124,102100,186223240,5270,5270,5270,5270,7
|
|
20231124,102000,186186350,5260,5260,5260,5260,0
|
|
20231124,101900,186186350,5260,5260,5260,5260,1310
|
|
20231124,101800,179295750,5270,5270,5270,5270,0
|
|
20231124,101700,179295750,5270,5270,5270,5270,0
|
|
20231124,101600,179295750,5270,5270,5270,5270,0
|
|
20231124,101500,179295750,5270,5270,5270,5270,0
|
|
20231124,101400,179295750,5270,5270,5270,5270,0
|
|
20231124,101300,179295750,5270,5270,5270,5270,0
|
|
20231124,101200,179295750,5270,5270,5270,5270,0
|
|
20231124,101100,179295750,5270,5270,5270,5270,1
|
|
20231124,101000,179290480,5260,5260,5260,5260,54
|
|
20231124,100900,179006440,5260,5260,5260,5260,0
|
|
20231124,100800,179006440,5260,5260,5260,5260,1
|
|
20231124,100700,179001180,5260,5260,5260,5260,0
|
|
20231124,100600,179001180,5260,5260,5260,5260,0
|
|
20231124,100500,179001180,5260,5260,5260,5260,68
|
|
20231124,100400,178643500,5260,5260,5260,5260,65
|
|
20231124,100300,178301600,5260,5250,5260,5250,51
|
|
20231124,100200,178033350,5250,5260,5260,5250,926
|
|
20231124,100100,173167590,5260,5260,5260,5260,300
|
|
20231124,100000,171589590,5260,5260,5260,5260,296
|
|
20231124,095900,170032630,5260,5270,5270,5260,11
|
|
20231124,095800,169974670,5270,5270,5270,5270,0
|
|
20231124,095700,169974670,5270,5270,5270,5270,1
|
|
20231124,095600,169969400,5270,5270,5270,5270,473
|
|
20231124,095500,167476690,5280,5270,5280,5270,335
|
|
20231124,095400,165708400,5270,5260,5270,5260,1116
|
|
20231124,095300,159828740,5260,5270,5270,5260,988
|
|
20231124,095200,154629930,5260,5260,5260,5260,0
|
|
20231124,095100,154629930,5260,5270,5270,5260,100
|
|
20231124,095000,154102960,5270,5270,5270,5270,0
|
|
20231124,094900,154102960,5270,5270,5270,5270,0
|
|
20231124,094800,154102960,5270,5270,5270,5270,0
|
|
20231124,094700,154102960,5270,5270,5270,5270,8
|
|
20231124,094600,154060800,5270,5270,5270,5270,7
|
|
20231124,094500,154023910,5260,5270,5280,5260,206
|
|
20231124,094400,152938500,5280,5280,5280,5280,0
|
|
20231124,094300,152938500,5280,5280,5280,5280,1
|
|
20231124,094200,152933220,5270,5270,5270,5270,0
|
|
20231124,094100,152933220,5270,5270,5270,5270,0
|
|
20231124,094000,152933220,5270,5270,5270,5270,1
|
|
20231124,093900,152927950,5270,5270,5270,5270,0
|
|
20231124,093800,152927950,5270,5260,5270,5260,1611
|
|
20231124,093700,144453010,5270,5270,5270,5270,92
|
|
20231124,093600,143968170,5260,5260,5260,5260,70
|
|
20231124,093500,143599970,5250,5240,5280,5240,732
|
|
20231124,093400,139757440,5270,5270,5270,5270,0
|
|
20231124,093300,139757440,5270,5270,5270,5240,2268
|
|
20231124,093200,127839470,5250,5250,5250,5250,322
|
|
20231124,093100,126148970,5260,5240,5260,5240,95
|
|
20231124,093000,125649670,5240,5240,5240,5240,700
|
|
20231124,092900,121981670,5240,5240,5240,5240,5407
|
|
20231124,092800,93648990,5240,5240,5240,5240,1710
|
|
20231124,092700,84688590,5240,5240,5240,5240,851
|
|
20231124,092600,80229350,5240,5260,5260,5240,3423
|
|
20231124,092500,62258380,5260,5270,5270,5260,2991
|
|
20231124,092400,46523720,5260,5260,5260,5260,200
|
|
20231124,092300,45471720,5270,5280,5280,5270,4391
|
|
20231124,092200,22308080,5280,5280,5280,5280,19
|
|
20231124,092100,22207760,5280,5280,5280,5280,80
|
|
20231124,092000,21785360,5280,5290,5290,5280,151
|
|
20231124,091900,20987570,5290,5290,5290,5290,331
|
|
20231124,091800,19236580,5300,5290,5300,5290,129
|
|
20231124,091700,18554130,5290,5290,5290,5290,250
|
|
20231124,091600,17231630,5290,5290,5290,5290,20
|
|
20231124,091500,17125830,5290,5290,5290,5290,0
|
|
20231124,091400,17125830,5290,5290,5290,5290,0
|
|
20231124,091300,17125830,5290,5290,5290,5290,0
|
|
20231124,091200,17125830,5290,5270,5290,5270,2
|
|
20231124,091100,17115270,5270,5290,5290,5270,200
|
|
20231124,091000,16059870,5290,5290,5290,5290,0
|
|
20231124,090900,16059870,5290,5290,5290,5290,0
|
|
20231124,090800,16059870,5290,5290,5290,5290,0
|
|
20231124,090700,16059870,5290,5290,5290,5290,0
|
|
20231124,090600,16059870,5290,5290,5290,5290,30
|
|
20231124,090500,15901170,5280,5280,5280,5280,202
|
|
20231124,090400,14834610,5280,5280,5280,5280,100
|
|
20231124,090300,14306610,5300,5300,5300,5300,0
|
|
20231124,090200,14306610,5300,5300,5300,5300,1
|
|
20231124,090100,14301310,5270,5270,5270,5270,684
|
|
20231124,090000,10696630,5260,5290,5290,5260,2029
|