700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,203700,281186370,3160,3160,3160,3160,2592
|
|
20231122,203600,281186370,3160,3160,3160,3160,0
|
|
20231122,203500,281186370,3160,3160,3160,3160,0
|
|
20231122,203400,281186370,3160,3160,3160,3160,0
|
|
20231122,203300,281186370,3160,3160,3160,3160,0
|
|
20231122,203200,281186370,3160,3160,3160,3160,0
|
|
20231122,203100,281186370,3160,3160,3160,3160,0
|
|
20231122,203000,281186370,3160,3160,3160,3160,0
|
|
20231122,202900,281186370,3160,3160,3160,3160,0
|
|
20231122,202800,281186370,3160,3160,3160,3160,0
|
|
20231122,202700,281186370,3160,3160,3160,3160,0
|
|
20231122,202600,281186370,3160,3160,3160,3160,0
|
|
20231122,202500,281186370,3160,3160,3160,3160,0
|
|
20231122,202400,281186370,3160,3160,3160,3160,0
|
|
20231122,202300,281186370,3160,3160,3160,3160,0
|
|
20231122,202200,281186370,3160,3160,3160,3160,0
|
|
20231122,202100,281186370,3160,3160,3160,3160,0
|
|
20231122,202000,281186370,3160,3160,3160,3160,0
|
|
20231122,201900,281186370,3160,3160,3160,3160,0
|
|
20231122,201800,281186370,3160,3160,3160,3160,0
|
|
20231122,201700,281186370,3160,3160,3160,3160,0
|
|
20231122,201600,281186370,3160,3160,3160,3160,0
|
|
20231122,201500,281186370,3160,3160,3160,3160,0
|
|
20231122,201400,281186370,3160,3160,3160,3160,0
|
|
20231122,201300,281186370,3160,3160,3160,3160,0
|
|
20231122,201200,281186370,3160,3160,3160,3160,0
|
|
20231122,201100,281186370,3160,3160,3160,3160,0
|
|
20231122,201000,281186370,3160,3160,3160,3160,0
|
|
20231122,200900,281186370,3160,3160,3160,3160,0
|
|
20231122,200800,281186370,3160,3160,3160,3160,0
|
|
20231122,200700,281186370,3160,3160,3160,3160,2592
|
|
20231122,200600,281186370,3160,3160,3160,3160,0
|
|
20231122,200500,281186370,3160,3160,3160,3160,0
|
|
20231122,200400,281186370,3160,3160,3160,3160,0
|
|
20231122,200300,281186370,3160,3160,3160,3160,0
|
|
20231122,200200,281186370,3160,3160,3160,3160,0
|
|
20231122,200100,281186370,3160,3160,3160,3160,0
|
|
20231122,200000,281186370,3160,3160,3160,3160,0
|
|
20231122,195900,281186370,3160,3160,3160,3160,0
|
|
20231122,195800,281186370,3160,3160,3160,3160,0
|
|
20231122,195700,281186370,3160,3160,3160,3160,0
|
|
20231122,195600,281186370,3160,3160,3160,3160,0
|
|
20231122,195500,281186370,3160,3160,3160,3160,0
|
|
20231122,195400,281186370,3160,3160,3160,3160,0
|
|
20231122,195300,281186370,3160,3160,3160,3160,0
|
|
20231122,195200,281186370,3160,3160,3160,3160,0
|
|
20231122,195100,281186370,3160,3160,3160,3160,0
|
|
20231122,195000,281186370,3160,3160,3160,3160,0
|
|
20231122,194900,281186370,3160,3160,3160,3160,0
|
|
20231122,194800,281186370,3160,3160,3160,3160,0
|
|
20231122,194700,281186370,3160,3160,3160,3160,0
|
|
20231122,194600,281186370,3160,3160,3160,3160,0
|
|
20231122,194500,281186370,3160,3160,3160,3160,0
|
|
20231122,194400,281186370,3160,3160,3160,3160,0
|
|
20231122,194300,281186370,3160,3160,3160,3160,0
|
|
20231122,194200,281186370,3160,3160,3160,3160,0
|
|
20231122,194100,281186370,3160,3160,3160,3160,0
|
|
20231122,194000,281186370,3160,3160,3160,3160,0
|
|
20231122,193900,281186370,3160,3160,3160,3160,0
|
|
20231122,193800,281186370,3160,3160,3160,3160,0
|
|
20231122,193700,281186370,3160,3160,3160,3160,2592
|
|
20231122,193600,281186370,3160,3160,3160,3160,0
|
|
20231122,193500,281186370,3160,3160,3160,3160,0
|
|
20231122,193400,281186370,3160,3160,3160,3160,0
|
|
20231122,193300,281186370,3160,3160,3160,3160,0
|
|
20231122,193200,281186370,3160,3160,3160,3160,0
|
|
20231122,193100,281186370,3160,3160,3160,3160,0
|
|
20231122,193000,281186370,3160,3160,3160,3160,0
|
|
20231122,192900,281186370,3160,3160,3160,3160,0
|
|
20231122,192800,281186370,3160,3160,3160,3160,0
|
|
20231122,192700,281186370,3160,3160,3160,3160,0
|
|
20231122,192600,281186370,3160,3160,3160,3160,0
|
|
20231122,192500,281186370,3160,3160,3160,3160,0
|
|
20231122,192400,281186370,3160,3160,3160,3160,0
|
|
20231122,192300,281186370,3160,3160,3160,3160,0
|
|
20231122,192200,281186370,3160,3160,3160,3160,0
|
|
20231122,192100,281186370,3160,3160,3160,3160,0
|
|
20231122,192000,281186370,3160,3160,3160,3160,0
|
|
20231122,191900,281186370,3160,3160,3160,3160,0
|
|
20231122,191800,281186370,3160,3160,3160,3160,0
|
|
20231122,191700,281186370,3160,3160,3160,3160,0
|
|
20231122,191600,281186370,3160,3160,3160,3160,0
|
|
20231122,191500,281186370,3160,3160,3160,3160,0
|
|
20231122,191400,281186370,3160,3160,3160,3160,0
|
|
20231122,191300,281186370,3160,3160,3160,3160,0
|
|
20231122,191200,281186370,3160,3160,3160,3160,0
|
|
20231122,191100,281186370,3160,3160,3160,3160,0
|
|
20231122,191000,281186370,3160,3160,3160,3160,0
|
|
20231122,190900,281186370,3160,3160,3160,3160,0
|
|
20231122,190800,281186370,3160,3160,3160,3160,0
|
|
20231122,190700,281186370,3160,3160,3160,3160,2592
|
|
20231122,190600,281186370,3160,3160,3160,3160,0
|
|
20231122,190500,281186370,3160,3160,3160,3160,0
|
|
20231122,190400,281186370,3160,3160,3160,3160,0
|
|
20231122,190300,281186370,3160,3160,3160,3160,0
|
|
20231122,190200,281186370,3160,3160,3160,3160,0
|
|
20231122,190100,281186370,3160,3160,3160,3160,0
|
|
20231122,190000,281186370,3160,3160,3160,3160,0
|
|
20231122,185900,281186370,3160,3160,3160,3160,0
|
|
20231122,185800,281186370,3160,3160,3160,3160,0
|
|
20231122,185700,281186370,3160,3160,3160,3160,0
|
|
20231122,185600,281186370,3160,3160,3160,3160,0
|
|
20231122,185500,281186370,3160,3160,3160,3160,0
|
|
20231122,185400,281186370,3160,3160,3160,3160,0
|
|
20231122,185300,281186370,3160,3160,3160,3160,0
|
|
20231122,185200,281186370,3160,3160,3160,3160,0
|
|
20231122,185100,281186370,3160,3160,3160,3160,0
|
|
20231122,185000,281186370,3160,3160,3160,3160,0
|
|
20231122,184900,281186370,3160,3160,3160,3160,0
|
|
20231122,184800,281186370,3160,3160,3160,3160,0
|
|
20231122,184700,281186370,3160,3160,3160,3160,0
|
|
20231122,184600,281186370,3160,3160,3160,3160,0
|
|
20231122,184500,281186370,3160,3160,3160,3160,0
|
|
20231122,184400,281186370,3160,3160,3160,3160,0
|
|
20231122,184300,281186370,3160,3160,3160,3160,0
|
|
20231122,184200,281186370,3160,3160,3160,3160,0
|
|
20231122,184100,281186370,3160,3160,3160,3160,0
|
|
20231122,184000,281186370,3160,3160,3160,3160,0
|
|
20231122,183900,281186370,3160,3160,3160,3160,0
|
|
20231122,183800,281186370,3160,3160,3160,3160,0
|
|
20231122,183700,281186370,3160,3160,3160,3160,2592
|
|
20231122,183600,281186370,3160,3160,3160,3160,0
|
|
20231122,183500,281186370,3160,3160,3160,3160,0
|
|
20231122,183400,281186370,3160,3160,3160,3160,0
|
|
20231122,183300,281186370,3160,3160,3160,3160,0
|
|
20231122,183200,281186370,3160,3160,3160,3160,0
|
|
20231122,183100,281186370,3160,3160,3160,3160,0
|
|
20231122,183000,281186370,3160,3160,3160,3160,0
|
|
20231122,182900,281186370,3160,3160,3160,3160,0
|
|
20231122,182800,281186370,3160,3160,3160,3160,0
|
|
20231122,182700,281186370,3160,3160,3160,3160,0
|
|
20231122,182600,281186370,3160,3160,3160,3160,0
|
|
20231122,182500,281186370,3160,3160,3160,3160,0
|
|
20231122,182400,281186370,3160,3160,3160,3160,0
|
|
20231122,182300,281186370,3160,3160,3160,3160,0
|
|
20231122,182200,281186370,3160,3160,3160,3160,0
|
|
20231122,182100,281186370,3160,3160,3160,3160,0
|
|
20231122,182000,281186370,3160,3160,3160,3160,0
|
|
20231122,181900,281186370,3160,3160,3160,3160,0
|
|
20231122,181800,281186370,3160,3160,3160,3160,0
|
|
20231122,181700,281186370,3160,3160,3160,3160,0
|
|
20231122,181600,281186370,3160,3160,3160,3160,0
|
|
20231122,181500,281186370,3160,3160,3160,3160,0
|
|
20231122,181400,281186370,3160,3160,3160,3160,0
|
|
20231122,181300,281186370,3160,3160,3160,3160,0
|
|
20231122,181200,281186370,3160,3160,3160,3160,0
|
|
20231122,181100,281186370,3160,3160,3160,3160,0
|
|
20231122,181000,281186370,3160,3160,3160,3160,0
|
|
20231122,180900,281186370,3160,3160,3160,3160,0
|
|
20231122,180800,281186370,3160,3160,3160,3160,0
|
|
20231122,180700,281186370,3160,3160,3160,3160,2592
|
|
20231122,180600,281186370,3160,3160,3160,3160,0
|
|
20231122,180500,281186370,3160,3160,3160,3160,0
|
|
20231122,180400,281186370,3160,3160,3160,3160,0
|
|
20231122,180300,281186370,3160,3160,3160,3160,0
|
|
20231122,180200,281186370,3160,3160,3160,3160,0
|
|
20231122,180100,281186370,3160,3160,3160,3160,0
|
|
20231122,180000,281186370,3160,3160,3160,3160,0
|
|
20231122,175900,281186370,3160,3160,3160,3160,0
|
|
20231122,175800,281186370,3160,3160,3160,3160,0
|
|
20231122,175700,281186370,3160,3160,3160,3160,0
|
|
20231122,175600,281186370,3160,3160,3160,3160,0
|
|
20231122,175500,281186370,3160,3160,3160,3160,0
|
|
20231122,175400,281186370,3160,3160,3160,3160,0
|
|
20231122,175300,281186370,3160,3160,3160,3160,0
|
|
20231122,175200,281186370,3160,3160,3160,3160,0
|
|
20231122,175100,281186370,3160,3160,3160,3160,0
|
|
20231122,175000,281186370,3160,3160,3160,3160,0
|
|
20231122,174900,281186370,3160,3160,3160,3160,0
|
|
20231122,174800,281186370,3160,3160,3160,3160,0
|
|
20231122,174700,281186370,3160,3160,3160,3160,0
|
|
20231122,174600,281186370,3160,3160,3160,3160,0
|
|
20231122,174500,281186370,3160,3160,3160,3160,0
|
|
20231122,174400,281186370,3160,3160,3160,3160,0
|
|
20231122,174300,281186370,3160,3160,3160,3160,0
|
|
20231122,174200,281186370,3160,3160,3160,3160,0
|
|
20231122,174100,281186370,3160,3160,3160,3160,0
|
|
20231122,174000,281186370,3160,3160,3160,3160,0
|
|
20231122,173900,281186370,3160,3160,3160,3160,0
|
|
20231122,173800,281186370,3160,3160,3160,3160,0
|
|
20231122,173700,281186370,3160,3160,3160,3160,2592
|
|
20231122,173600,281186370,3160,3160,3160,3160,0
|
|
20231122,173500,281186370,3160,3160,3160,3160,0
|
|
20231122,173400,281186370,3160,3160,3160,3160,0
|
|
20231122,173300,281186370,3160,3160,3160,3160,0
|
|
20231122,173200,281186370,3160,3160,3160,3160,0
|
|
20231122,173100,281186370,3160,3160,3160,3160,0
|
|
20231122,173000,281186370,3160,3160,3160,3160,0
|
|
20231122,172900,281186370,3160,3160,3160,3160,0
|
|
20231122,172800,281186370,3160,3160,3160,3160,0
|
|
20231122,172700,281186370,3160,3160,3160,3160,0
|
|
20231122,172600,281186370,3160,3160,3160,3160,0
|
|
20231122,172500,281186370,3160,3160,3160,3160,0
|
|
20231122,172400,281186370,3160,3160,3160,3160,0
|
|
20231122,172300,281186370,3160,3160,3160,3160,0
|
|
20231122,172200,281186370,3160,3160,3160,3160,0
|
|
20231122,172100,281186370,3160,3160,3160,3160,0
|
|
20231122,172000,281186370,3160,3160,3160,3160,0
|
|
20231122,171900,281186370,3160,3160,3160,3160,0
|
|
20231122,171800,281186370,3160,3160,3160,3160,0
|
|
20231122,171700,281186370,3160,3160,3160,3160,0
|
|
20231122,171600,281186370,3160,3160,3160,3160,0
|
|
20231122,171500,281186370,3160,3160,3160,3160,0
|
|
20231122,171400,281186370,3160,3160,3160,3160,0
|
|
20231122,171300,281186370,3160,3160,3160,3160,0
|
|
20231122,171200,281186370,3160,3160,3160,3160,0
|
|
20231122,171100,281186370,3160,3160,3160,3160,0
|
|
20231122,171000,281186370,3160,3160,3160,3160,0
|
|
20231122,170900,281186370,3160,3160,3160,3160,0
|
|
20231122,170800,281186370,3160,3160,3160,3160,0
|
|
20231122,170700,281186370,3160,3160,3160,3160,2592
|
|
20231122,170600,281186370,3160,3160,3160,3160,0
|
|
20231122,170500,281186370,3160,3160,3160,3160,0
|
|
20231122,170400,281186370,3160,3160,3160,3160,0
|
|
20231122,170300,281186370,3160,3160,3160,3160,0
|
|
20231122,170200,281186370,3160,3160,3160,3160,0
|
|
20231122,170100,281186370,3160,3160,3160,3160,0
|
|
20231122,170000,281186370,3160,3160,3160,3160,0
|
|
20231122,165900,281186370,3160,3160,3160,3160,0
|
|
20231122,165800,281186370,3160,3160,3160,3160,0
|
|
20231122,165700,281186370,3160,3160,3160,3160,0
|
|
20231122,165600,281186370,3160,3160,3160,3160,0
|
|
20231122,165500,281186370,3160,3160,3160,3160,0
|
|
20231122,165400,281186370,3160,3160,3160,3160,0
|
|
20231122,165300,281186370,3160,3160,3160,3160,0
|
|
20231122,165200,281186370,3160,3160,3160,3160,0
|
|
20231122,165100,281186370,3160,3160,3160,3160,0
|
|
20231122,165000,281186370,3160,3160,3160,3160,0
|
|
20231122,164900,281186370,3160,3160,3160,3160,0
|
|
20231122,164800,281186370,3160,3160,3160,3160,0
|
|
20231122,164700,281186370,3160,3160,3160,3160,0
|
|
20231122,164600,281186370,3160,3160,3160,3160,0
|
|
20231122,164500,281186370,3160,3160,3160,3160,0
|
|
20231122,164400,281186370,3160,3160,3160,3160,0
|
|
20231122,164300,281186370,3160,3160,3160,3160,0
|
|
20231122,164200,281186370,3160,3160,3160,3160,0
|
|
20231122,164100,281186370,3160,3160,3160,3160,0
|
|
20231122,164000,281186370,3160,3160,3160,3160,0
|
|
20231122,163900,281186370,3160,3160,3160,3160,0
|
|
20231122,163800,281186370,3160,3160,3160,3160,0
|
|
20231122,163700,281186370,3160,3160,3160,3160,2592
|
|
20231122,163600,281186370,3160,3160,3160,3160,0
|
|
20231122,163500,281186370,3160,3160,3160,3160,0
|
|
20231122,163400,281186370,3160,3160,3160,3160,0
|
|
20231122,163300,281186370,3160,3160,3160,3160,0
|
|
20231122,163200,281186370,3160,3160,3160,3160,0
|
|
20231122,163100,281186370,3160,3160,3160,3160,0
|
|
20231122,163000,281186370,3160,3160,3160,3160,0
|
|
20231122,162900,281186370,3160,3160,3160,3160,0
|
|
20231122,162800,281186370,3160,3160,3160,3160,0
|
|
20231122,162700,281186370,3160,3160,3160,3160,0
|
|
20231122,162600,281186370,3160,3160,3160,3160,0
|
|
20231122,162500,281186370,3160,3160,3160,3160,0
|
|
20231122,162400,281186370,3160,3160,3160,3160,0
|
|
20231122,162300,281186370,3160,3160,3160,3160,0
|
|
20231122,162200,281186370,3160,3160,3160,3160,0
|
|
20231122,162100,281186370,3160,3160,3160,3160,0
|
|
20231122,162000,281186370,3160,3160,3160,3160,0
|
|
20231122,161900,281186370,3160,3160,3160,3160,0
|
|
20231122,161800,281186370,3160,3160,3160,3160,0
|
|
20231122,161700,281186370,3160,3160,3160,3160,0
|
|
20231122,161600,281186370,3160,3160,3160,3160,0
|
|
20231122,161500,281186370,3160,3160,3160,3160,0
|
|
20231122,161400,281186370,3160,3160,3160,3160,0
|
|
20231122,161300,281186370,3160,3160,3160,3160,0
|
|
20231122,161200,281186370,3160,3160,3160,3160,0
|
|
20231122,161100,281186370,3160,3160,3160,3160,0
|
|
20231122,161000,281186370,3160,3160,3160,3160,0
|
|
20231122,160900,281186370,3160,3160,3160,3160,0
|
|
20231122,160800,281186370,3160,3160,3160,3160,0
|
|
20231122,160700,281186370,3160,3160,3160,3160,2592
|
|
20231122,160600,281186370,3160,3160,3160,3160,0
|
|
20231122,160500,281186370,3160,3160,3160,3160,0
|
|
20231122,160400,281186370,3160,3160,3160,3160,0
|
|
20231122,160300,281186370,3160,3160,3160,3160,0
|
|
20231122,160200,281186370,3160,3160,3160,3160,0
|
|
20231122,160100,281186370,3160,3160,3160,3160,0
|
|
20231122,160000,281186370,3160,3160,3160,3160,0
|
|
20231122,155900,281186370,3160,3160,3160,3160,0
|
|
20231122,155800,281186370,3160,3160,3160,3160,0
|
|
20231122,155700,281186370,3160,3160,3160,3160,0
|
|
20231122,155600,281186370,3160,3160,3160,3160,0
|
|
20231122,155500,281186370,3160,3160,3160,3160,0
|
|
20231122,155400,281186370,3160,3160,3160,3160,0
|
|
20231122,155300,281186370,3160,3160,3160,3160,0
|
|
20231122,155200,281186370,3160,3160,3160,3160,0
|
|
20231122,155100,281186370,3160,3160,3160,3160,0
|
|
20231122,155000,281186370,3160,3160,3160,3160,0
|
|
20231122,154900,281186370,3160,3160,3160,3160,0
|
|
20231122,154800,281186370,3160,3160,3160,3160,0
|
|
20231122,154700,281186370,3160,3160,3160,3160,0
|
|
20231122,154600,281186370,3160,3160,3160,3160,0
|
|
20231122,154500,281186370,3160,3160,3160,3160,0
|
|
20231122,154400,281186370,3160,3160,3160,3160,0
|
|
20231122,154300,281186370,3160,3160,3160,3160,0
|
|
20231122,154200,281186370,3160,3160,3160,3160,0
|
|
20231122,154100,281186370,3160,3160,3160,3160,0
|
|
20231122,154000,281186370,3160,3160,3160,3160,0
|
|
20231122,153900,281186370,3160,3160,3160,3160,0
|
|
20231122,153800,281186370,3160,3160,3160,3160,0
|
|
20231122,153700,281186370,3160,3160,3160,3160,2592
|
|
20231122,153600,281186370,3160,3160,3160,3160,0
|
|
20231122,153500,281186370,3160,3160,3160,3160,0
|
|
20231122,153400,281186370,3160,3160,3160,3160,0
|
|
20231122,153300,281186370,3160,3160,3160,3160,0
|
|
20231122,153200,281186370,3160,3160,3160,3160,0
|
|
20231122,153100,281186370,3160,3160,3160,3160,0
|
|
20231122,153000,281186370,3160,3160,3160,3160,2592
|
|
20231122,152900,272995650,3155,3155,3155,3155,0
|
|
20231122,152800,272995650,3155,3155,3155,3155,0
|
|
20231122,152700,272995650,3155,3155,3155,3155,0
|
|
20231122,152600,272995650,3155,3155,3155,3155,0
|
|
20231122,152500,272995650,3155,3155,3155,3155,0
|
|
20231122,152400,272995650,3155,3155,3155,3155,0
|
|
20231122,152300,272995650,3155,3155,3155,3155,0
|
|
20231122,152200,272995650,3155,3155,3155,3155,0
|
|
20231122,152100,272995650,3155,3155,3155,3155,0
|
|
20231122,152000,272995650,3155,3155,3155,3155,0
|
|
20231122,151900,272995650,3155,3145,3155,3140,662
|
|
20231122,151800,270910120,3150,3145,3150,3145,139
|
|
20231122,151700,270472880,3150,3145,3150,3145,552
|
|
20231122,151600,268734190,3145,3145,3145,3145,22
|
|
20231122,151500,268665000,3140,3140,3140,3140,52
|
|
20231122,151400,268501720,3140,3140,3140,3135,187
|
|
20231122,151300,267914950,3135,3145,3145,3135,477
|
|
20231122,151200,266416815,3145,3145,3145,3145,22
|
|
20231122,151100,266347625,3140,3150,3150,3140,2708
|
|
20231122,151000,257818045,3155,3150,3155,3150,290
|
|
20231122,150900,256903420,3150,3160,3160,3150,715
|
|
20231122,150800,254647595,3155,3160,3160,3155,1063
|
|
20231122,150700,251293545,3160,3160,3160,3160,0
|
|
20231122,150600,251293545,3160,3170,3170,3160,466
|
|
20231122,150500,249820935,3170,3170,3170,3170,25
|
|
20231122,150400,249741685,3175,3175,3175,3175,2
|
|
20231122,150300,249735335,3175,3175,3175,3175,2
|
|
20231122,150200,249728985,3170,3160,3170,3160,1149
|
|
20231122,150100,246093125,3170,3170,3170,3170,1
|
|
20231122,150000,246089955,3165,3165,3165,3165,0
|
|
20231122,145900,246089955,3165,3165,3165,3165,524
|
|
20231122,145800,244431495,3170,3170,3170,3170,199
|
|
20231122,145700,243800665,3175,3175,3175,3175,159
|
|
20231122,145600,243295840,3170,3170,3170,3170,278
|
|
20231122,145500,242414580,3165,3165,3165,3165,17
|
|
20231122,145400,242360775,3170,3165,3170,3165,10
|
|
20231122,145300,242329100,3170,3170,3170,3170,1
|
|
20231122,145200,242325930,3170,3165,3170,3165,12
|
|
20231122,145100,242287945,3170,3170,3170,3170,0
|
|
20231122,145000,242287945,3170,3170,3170,3170,31
|
|
20231122,144900,242189675,3170,3170,3170,3170,31
|
|
20231122,144800,242091405,3170,3160,3170,3160,18
|
|
20231122,144700,242034375,3170,3160,3170,3160,11
|
|
20231122,144600,241999515,3170,3170,3170,3170,127
|
|
20231122,144500,241596925,3175,3165,3175,3160,26
|
|
20231122,144400,241514745,3160,3160,3160,3160,0
|
|
20231122,144300,241514745,3160,3160,3160,3160,110
|
|
20231122,144200,241167145,3160,3160,3160,3160,549
|
|
20231122,144100,239432305,3160,3175,3175,3155,5336
|
|
20231122,144000,222549830,3175,3175,3175,3175,25
|
|
20231122,143900,222470455,3175,3175,3175,3175,0
|
|
20231122,143800,222470455,3175,3175,3175,3175,29
|
|
20231122,143700,222378380,3175,3175,3175,3175,0
|
|
20231122,143600,222378380,3175,3175,3175,3175,25
|
|
20231122,143500,222299005,3175,3175,3175,3175,586
|
|
20231122,143400,220438455,3175,3175,3175,3175,601
|
|
20231122,143300,218530280,3175,3175,3175,3175,0
|
|
20231122,143200,218530280,3175,3175,3175,3175,25
|
|
20231122,143100,218450905,3175,3175,3175,3175,1
|
|
20231122,143000,218447730,3170,3170,3170,3170,136
|
|
20231122,142900,218016610,3170,3170,3170,3170,445
|
|
20231122,142800,216605960,3170,3175,3175,3165,2968
|
|
20231122,142700,207203960,3175,3190,3205,3175,3626
|
|
20231122,142600,195679435,3200,3200,3200,3200,1000
|
|
20231122,142500,192479435,3200,3200,3200,3200,0
|
|
20231122,142400,192479435,3200,3200,3200,3200,48
|
|
20231122,142300,192325835,3195,3195,3195,3195,40
|
|
20231122,142200,192198035,3195,3195,3195,3195,29
|
|
20231122,142100,192105380,3195,3195,3195,3195,0
|
|
20231122,142000,192105380,3195,3195,3195,3195,25
|
|
20231122,141900,192025505,3195,3195,3195,3195,0
|
|
20231122,141800,192025505,3195,3195,3195,3195,89
|
|
20231122,141700,191741150,3195,3195,3195,3195,0
|
|
20231122,141600,191741150,3195,3195,3195,3195,0
|
|
20231122,141500,191741150,3195,3195,3195,3195,0
|
|
20231122,141400,191741150,3195,3195,3195,3195,145
|
|
20231122,141300,191277875,3195,3185,3195,3185,16
|
|
20231122,141200,191226905,3185,3185,3185,3185,10
|
|
20231122,141100,191195055,3195,3190,3195,3190,13
|
|
20231122,141000,191153580,3185,3190,3190,3185,205
|
|
20231122,140900,190500460,3190,3190,3190,3190,25
|
|
20231122,140800,190420710,3190,3190,3190,3190,0
|
|
20231122,140700,190420710,3190,3190,3190,3190,4
|
|
20231122,140600,190407950,3195,3195,3195,3195,49
|
|
20231122,140500,190251395,3195,3195,3195,3195,0
|
|
20231122,140400,190251395,3195,3190,3195,3190,66
|
|
20231122,140300,190040650,3190,3190,3190,3190,8
|
|
20231122,140200,190015130,3195,3195,3195,3195,10
|
|
20231122,140100,189983180,3195,3195,3195,3195,1
|
|
20231122,140000,189979985,3180,3180,3180,3180,25
|
|
20231122,135900,189900485,3180,3180,3180,3180,44
|
|
20231122,135800,189760565,3180,3180,3180,3180,6
|
|
20231122,135700,189741485,3180,3180,3180,3180,32
|
|
20231122,135600,189639725,3180,3180,3180,3180,0
|
|
20231122,135500,189639725,3180,3180,3180,3180,25
|
|
20231122,135400,189560225,3180,3180,3180,3180,5
|
|
20231122,135300,189544325,3180,3180,3180,3180,20
|
|
20231122,135200,189480725,3190,3175,3190,3175,35
|
|
20231122,135100,189369450,3175,3175,3175,3175,0
|
|
20231122,135000,189369450,3175,3175,3175,3175,100
|
|
20231122,134900,189051950,3175,3175,3175,3175,0
|
|
20231122,134800,189051950,3175,3190,3195,3175,73
|
|
20231122,134700,188819330,3195,3190,3195,3160,5923
|
|
20231122,134600,169996855,3190,3190,3190,3190,200
|
|
20231122,134500,169358855,3205,3205,3205,3205,0
|
|
20231122,134400,169358855,3205,3205,3205,3205,1
|
|
20231122,134300,169355650,3210,3210,3210,3210,0
|
|
20231122,134200,169355650,3210,3210,3210,3210,0
|
|
20231122,134100,169355650,3210,3210,3210,3210,41
|
|
20231122,134000,169224040,3190,3190,3190,3190,668
|
|
20231122,133900,167093120,3185,3200,3200,3185,1906
|
|
20231122,133800,161006570,3200,3200,3200,3200,70
|
|
20231122,133700,160782570,3200,3200,3200,3200,100
|
|
20231122,133600,160462570,3190,3190,3190,3185,1405
|
|
20231122,133500,155982690,3190,3190,3190,3190,25
|
|
20231122,133400,155902940,3190,3190,3190,3190,0
|
|
20231122,133300,155902940,3190,3190,3200,3190,1057
|
|
20231122,133200,152528985,3195,3195,3195,3195,760
|
|
20231122,133100,150100785,3200,3200,3215,3200,400
|
|
20231122,133000,148820485,3205,3195,3205,3195,456
|
|
20231122,132900,147359755,3195,3205,3205,3195,5467
|
|
20231122,132800,129866930,3205,3220,3220,3205,3563
|
|
20231122,132700,118435695,3220,3220,3220,3220,0
|
|
20231122,132600,118435695,3220,3220,3220,3220,50
|
|
20231122,132500,118274695,3220,3220,3220,3220,0
|
|
20231122,132400,118274695,3220,3220,3220,3220,25
|
|
20231122,132300,118194195,3220,3220,3220,3220,24
|
|
20231122,132200,118116915,3225,3225,3225,3225,1
|
|
20231122,132100,118113690,3220,3225,3225,3220,35
|
|
20231122,132000,118000940,3220,3220,3220,3220,0
|
|
20231122,131900,118000940,3220,3220,3220,3220,50
|
|
20231122,131800,117839940,3220,3225,3225,3220,66
|
|
20231122,131700,117627215,3225,3225,3225,3225,0
|
|
20231122,131600,117627215,3225,3225,3225,3225,0
|
|
20231122,131500,117627215,3225,3225,3225,3225,30
|
|
20231122,131400,117530465,3225,3225,3225,3225,0
|
|
20231122,131300,117530465,3225,3225,3225,3225,0
|
|
20231122,131200,117530465,3225,3220,3225,3220,96
|
|
20231122,131100,117221105,3220,3220,3220,3220,0
|
|
20231122,131000,117221105,3220,3220,3220,3220,0
|
|
20231122,130900,117221105,3220,3220,3220,3220,66
|
|
20231122,130800,117008585,3220,3220,3220,3220,34
|
|
20231122,130700,116899105,3220,3220,3220,3220,0
|
|
20231122,130600,116899105,3220,3220,3220,3220,65
|
|
20231122,130500,116689805,3220,3220,3220,3220,0
|
|
20231122,130400,116689805,3220,3220,3220,3220,100
|
|
20231122,130300,116367805,3220,3220,3220,3220,101
|
|
20231122,130200,116042585,3215,3220,3220,3215,76
|
|
20231122,130100,115797990,3215,3215,3215,3215,50
|
|
20231122,130000,115637240,3215,3215,3215,3215,0
|
|
20231122,125900,115637240,3215,3215,3220,3215,28
|
|
20231122,125800,115547210,3220,3220,3220,3220,3
|
|
20231122,125700,115537550,3220,3220,3220,3220,4
|
|
20231122,125600,115524670,3220,3220,3220,3220,0
|
|
20231122,125500,115524670,3220,3220,3220,3220,41
|
|
20231122,125400,115392650,3220,3220,3220,3220,48
|
|
20231122,125300,115238090,3220,3220,3220,3220,0
|
|
20231122,125200,115238090,3220,3215,3220,3215,26
|
|
20231122,125100,115154495,3215,3215,3215,3215,0
|
|
20231122,125000,115154495,3215,3215,3215,3215,25
|
|
20231122,124900,115074120,3215,3215,3215,3215,25
|
|
20231122,124800,114993745,3215,3215,3215,3215,8
|
|
20231122,124700,114968025,3210,3210,3210,3210,25
|
|
20231122,124600,114887775,3210,3210,3210,3210,0
|
|
20231122,124500,114887775,3210,3210,3210,3210,25
|
|
20231122,124400,114807525,3210,3210,3210,3210,25
|
|
20231122,124300,114727275,3210,3215,3215,3210,451
|
|
20231122,124200,113279260,3215,3215,3215,3215,50
|
|
20231122,124100,113118510,3215,3215,3215,3215,0
|
|
20231122,124000,113118510,3215,3215,3215,3215,25
|
|
20231122,123900,113038135,3215,3215,3215,3215,25
|
|
20231122,123800,112957760,3215,3215,3215,3215,40
|
|
20231122,123700,112829160,3215,3215,3215,3215,35
|
|
20231122,123600,112716635,3225,3220,3225,3220,48
|
|
20231122,123500,112562060,3220,3220,3220,3220,5
|
|
20231122,123400,112545960,3220,3220,3220,3220,0
|
|
20231122,123300,112545960,3220,3220,3220,3220,54
|
|
20231122,123200,112372080,3220,3225,3225,3220,66
|
|
20231122,123100,112159355,3220,3220,3220,3220,7
|
|
20231122,123000,112136815,3220,3220,3220,3220,25
|
|
20231122,122900,112056315,3225,3225,3225,3225,0
|
|
20231122,122800,112056315,3225,3225,3225,3225,0
|
|
20231122,122700,112056315,3225,3225,3225,3225,0
|
|
20231122,122600,112056315,3225,3225,3225,3225,0
|
|
20231122,122500,112056315,3225,3225,3225,3225,2
|
|
20231122,122400,112049865,3225,3225,3225,3225,0
|
|
20231122,122300,112049865,3225,3220,3225,3220,26
|
|
20231122,122200,111966140,3220,3220,3220,3220,25
|
|
20231122,122100,111885640,3220,3220,3220,3220,0
|
|
20231122,122000,111885640,3220,3220,3220,3220,25
|
|
20231122,121900,111805140,3220,3220,3220,3220,11
|
|
20231122,121800,111769720,3215,3215,3215,3215,462
|
|
20231122,121700,110284390,3215,3215,3215,3215,0
|
|
20231122,121600,110284390,3215,3215,3215,3215,0
|
|
20231122,121500,110284390,3215,3215,3215,3215,0
|
|
20231122,121400,110284390,3215,3215,3215,3215,58
|
|
20231122,121300,110097920,3215,3215,3215,3215,0
|
|
20231122,121200,110097920,3215,3215,3215,3215,10
|
|
20231122,121100,110065770,3210,3210,3210,3210,25
|
|
20231122,121000,109985520,3210,3210,3210,3210,150
|
|
20231122,120900,109504020,3215,3215,3215,3215,42
|
|
20231122,120800,109368990,3210,3215,3215,3210,9
|
|
20231122,120700,109340060,3215,3215,3215,3215,0
|
|
20231122,120600,109340060,3215,3215,3215,3215,25
|
|
20231122,120500,109259685,3215,3215,3215,3215,25
|
|
20231122,120400,109179310,3215,3215,3215,3215,0
|
|
20231122,120300,109179310,3215,3215,3215,3215,5
|
|
20231122,120200,109163235,3220,3220,3220,3220,0
|
|
20231122,120100,109163235,3220,3220,3220,3220,155
|
|
20231122,120000,108664135,3220,3220,3220,3220,89
|
|
20231122,115900,108377555,3220,3220,3220,3220,17
|
|
20231122,115800,108322815,3220,3220,3220,3220,0
|
|
20231122,115700,108322815,3220,3220,3220,3220,0
|
|
20231122,115600,108322815,3220,3220,3220,3220,0
|
|
20231122,115500,108322815,3220,3215,3220,3215,55
|
|
20231122,115400,108145985,3215,3215,3215,3215,1
|
|
20231122,115300,108142770,3210,3210,3210,3210,50
|
|
20231122,115200,107982270,3210,3210,3210,3210,0
|
|
20231122,115100,107982270,3210,3215,3215,3210,693
|
|
20231122,115000,105757640,3215,3215,3215,3215,0
|
|
20231122,114900,105757640,3215,3215,3215,3215,25
|
|
20231122,114800,105677265,3215,3215,3215,3215,25
|
|
20231122,114700,105596890,3225,3225,3225,3225,0
|
|
20231122,114600,105596890,3225,3225,3225,3225,42
|
|
20231122,114500,105461440,3215,3215,3215,3215,5
|
|
20231122,114400,105445365,3215,3215,3215,3215,25
|
|
20231122,114300,105364990,3215,3215,3215,3215,38
|
|
20231122,114200,105242820,3225,3225,3225,3225,98
|
|
20231122,114100,104926770,3220,3220,3220,3220,38
|
|
20231122,114000,104804410,3220,3220,3220,3220,2
|
|
20231122,113900,104797970,3215,3215,3215,3215,50
|
|
20231122,113800,104637220,3215,3215,3215,3215,0
|
|
20231122,113700,104637220,3215,3215,3215,3215,25
|
|
20231122,113600,104556845,3215,3215,3215,3215,25
|
|
20231122,113500,104476470,3215,3215,3215,3215,31
|
|
20231122,113400,104376805,3220,3220,3220,3220,50
|
|
20231122,113300,104215805,3225,3225,3225,3225,62
|
|
20231122,113200,104015855,3225,3225,3225,3225,98
|
|
20231122,113100,103699805,3225,3225,3225,3225,31
|
|
20231122,113000,103599830,3225,3225,3225,3225,80
|
|
20231122,112900,103341830,3215,3215,3215,3215,25
|
|
20231122,112800,103261455,3225,3225,3225,3225,0
|
|
20231122,112700,103261455,3225,3225,3225,3225,0
|
|
20231122,112600,103261455,3225,3225,3225,3225,0
|
|
20231122,112500,103261455,3225,3225,3225,3225,0
|
|
20231122,112400,103261455,3225,3220,3225,3220,49
|
|
20231122,112300,103103490,3225,3220,3225,3220,42
|
|
20231122,112200,102968105,3215,3215,3215,3215,248
|
|
20231122,112100,102170785,3215,3215,3215,3215,52
|
|
20231122,112000,102003605,3205,3205,3205,3205,25
|
|
20231122,111900,101923480,3205,3210,3210,3205,109
|
|
20231122,111800,101573595,3210,3210,3210,3210,135
|
|
20231122,111700,101140245,3210,3210,3210,3210,0
|
|
20231122,111600,101140245,3210,3210,3210,3210,0
|
|
20231122,111500,101140245,3210,3210,3210,3210,70
|
|
20231122,111400,100915545,3210,3205,3210,3205,100
|
|
20231122,111300,100594795,3205,3205,3205,3205,0
|
|
20231122,111200,100594795,3205,3205,3205,3205,25
|
|
20231122,111100,100514670,3210,3210,3210,3210,2
|
|
20231122,111000,100508250,3220,3220,3220,3220,0
|
|
20231122,110900,100508250,3220,3220,3220,3220,0
|
|
20231122,110800,100508250,3220,3220,3220,3220,0
|
|
20231122,110700,100508250,3220,3220,3220,3220,0
|
|
20231122,110600,100508250,3220,3210,3220,3210,49
|
|
20231122,110500,100350725,3205,3205,3205,3205,1086
|
|
20231122,110400,96870095,3205,3205,3205,3205,0
|
|
20231122,110300,96870095,3205,3205,3205,3205,25
|
|
20231122,110200,96789970,3205,3210,3210,3205,25
|
|
20231122,110100,96709835,3205,3205,3205,3205,0
|
|
20231122,110000,96709835,3205,3210,3215,3205,68
|
|
20231122,105900,96491635,3205,3205,3205,3205,0
|
|
20231122,105800,96491635,3205,3215,3215,3205,1987
|
|
20231122,105700,90119920,3215,3215,3215,3215,102
|
|
20231122,105600,89791990,3215,3215,3215,3215,0
|
|
20231122,105500,89791990,3215,3215,3215,3215,25
|
|
20231122,105400,89711615,3220,3220,3220,3220,0
|
|
20231122,105300,89711615,3220,3220,3220,3220,0
|
|
20231122,105200,89711615,3220,3220,3220,3220,0
|
|
20231122,105100,89711615,3220,3220,3220,3220,0
|
|
20231122,105000,89711615,3220,3220,3220,3220,0
|
|
20231122,104900,89711615,3220,3220,3220,3220,0
|
|
20231122,104800,89711615,3220,3210,3220,3210,74
|
|
20231122,104700,89473815,3215,3215,3215,3215,2
|
|
20231122,104600,89467385,3215,3215,3215,3215,2
|
|
20231122,104500,89460955,3215,3215,3215,3215,25
|
|
20231122,104400,89380580,3215,3215,3215,3215,0
|
|
20231122,104300,89380580,3215,3215,3215,3215,25
|
|
20231122,104200,89300205,3220,3220,3220,3220,30
|
|
20231122,104100,89203605,3210,3210,3210,3210,125
|
|
20231122,104000,88802355,3210,3210,3210,3210,50
|
|
20231122,103900,88641855,3210,3210,3210,3210,0
|
|
20231122,103800,88641855,3210,3210,3210,3210,25
|
|
20231122,103700,88561605,3220,3220,3220,3220,0
|
|
20231122,103600,88561605,3220,3215,3220,3210,52
|
|
20231122,103500,88394425,3215,3215,3215,3215,0
|
|
20231122,103400,88394425,3215,3215,3215,3215,4
|
|
20231122,103300,88381565,3225,3225,3225,3225,1
|
|
20231122,103200,88378340,3225,3225,3225,3225,0
|
|
20231122,103100,88378340,3225,3225,3225,3225,0
|
|
20231122,103000,88378340,3225,3220,3225,3220,64
|
|
20231122,102900,88172130,3225,3220,3225,3220,30
|
|
20231122,102800,88075505,3220,3210,3220,3210,584
|
|
20231122,102700,86195145,3210,3210,3210,3210,3
|
|
20231122,102600,86185515,3210,3210,3220,3210,160
|
|
20231122,102500,85671815,3210,3220,3220,3210,60
|
|
20231122,102400,85479115,3205,3210,3210,3205,106
|
|
20231122,102300,85139355,3210,3205,3210,3205,105
|
|
20231122,102200,84802430,3205,3205,3205,3200,2253
|
|
20231122,102100,77583065,3205,3220,3220,3205,3550
|
|
20231122,102000,66180820,3225,3225,3225,3220,199
|
|
20231122,101900,65540020,3225,3235,3235,3225,78
|
|
20231122,101800,65288280,3235,3235,3235,3235,66
|
|
20231122,101700,65074770,3225,3225,3225,3225,36
|
|
20231122,101600,64958670,3225,3235,3240,3225,1326
|
|
20231122,101500,60677270,3240,3240,3240,3240,2
|
|
20231122,101400,60670790,3240,3240,3240,3240,2
|
|
20231122,101300,60664310,3240,3240,3240,3240,49
|
|
20231122,101200,60505550,3240,3240,3240,3240,1
|
|
20231122,101100,60502310,3235,3235,3235,3230,93
|
|
20231122,101000,60201560,3235,3235,3235,3235,1
|
|
20231122,100900,60198325,3235,3235,3235,3235,0
|
|
20231122,100800,60198325,3235,3235,3235,3235,4
|
|
20231122,100700,60185385,3230,3230,3235,3230,43
|
|
20231122,100600,60046485,3235,3245,3245,3235,992
|
|
20231122,100500,56834905,3245,3245,3245,3245,4
|
|
20231122,100400,56821925,3245,3245,3245,3245,33
|
|
20231122,100300,56714840,3250,3245,3250,3245,86
|
|
20231122,100200,56435665,3245,3245,3245,3245,139
|
|
20231122,100100,55984610,3240,3235,3240,3235,62
|
|
20231122,100000,55783840,3235,3235,3235,3235,9
|
|
20231122,095900,55754725,3235,3235,3235,3235,98
|
|
20231122,095800,55437695,3235,3235,3235,3235,8
|
|
20231122,095700,55411815,3235,3235,3235,3235,1
|
|
20231122,095600,55408580,3235,3235,3235,3235,2
|
|
20231122,095500,55402110,3235,3235,3235,3235,0
|
|
20231122,095400,55402110,3235,3240,3240,3225,1210
|
|
20231122,095300,51496990,3240,3240,3240,3240,0
|
|
20231122,095200,51496990,3240,3235,3240,3235,1001
|
|
20231122,095100,48256655,3230,3230,3230,3230,0
|
|
20231122,095000,48256655,3230,3235,3235,3225,622
|
|
20231122,094900,46248600,3235,3235,3235,3235,45
|
|
20231122,094800,46103025,3235,3235,3235,3235,0
|
|
20231122,094700,46103025,3235,3235,3235,3235,172
|
|
20231122,094600,45546605,3240,3240,3240,3240,261
|
|
20231122,094500,44700965,3240,3230,3240,3230,486
|
|
20231122,094400,43128045,3225,3225,3225,3225,0
|
|
20231122,094300,43128045,3225,3240,3240,3225,2723
|
|
20231122,094200,34324605,3245,3255,3255,3245,1879
|
|
20231122,094100,28222040,3255,3255,3255,3255,0
|
|
20231122,094000,28222040,3255,3255,3255,3255,25
|
|
20231122,093900,28140665,3255,3255,3255,3255,83
|
|
20231122,093800,27870500,3255,3255,3255,3255,25
|
|
20231122,093700,27789125,3255,3255,3255,3255,74
|
|
20231122,093600,27548255,3250,3250,3250,3250,0
|
|
20231122,093500,27548255,3250,3250,3250,3250,100
|
|
20231122,093400,27223255,3245,3250,3250,3245,1232
|
|
20231122,093300,23224790,3250,3250,3250,3250,296
|
|
20231122,093200,22262790,3250,3245,3250,3240,184
|
|
20231122,093100,21665810,3245,3250,3250,3245,839
|
|
20231122,093000,18942650,3250,3250,3250,3245,516
|
|
20231122,092900,17265770,3250,3250,3250,3245,390
|
|
20231122,092800,15998770,3250,3260,3260,3250,1307
|
|
20231122,092700,11748750,3260,3260,3260,3260,41
|
|
20231122,092600,11615090,3270,3270,3270,3270,1
|
|
20231122,092500,11611820,3260,3270,3270,3260,580
|
|
20231122,092400,9718410,3275,3280,3310,3275,754
|
|
20231122,092300,7244615,3280,3280,3280,3280,84
|
|
20231122,092200,6969095,3280,3280,3280,3280,21
|
|
20231122,092100,6900215,3280,3280,3280,3280,88
|
|
20231122,092000,6611575,3280,3290,3290,3280,155
|
|
20231122,091900,6102895,3290,3300,3310,3285,282
|
|
20231122,091800,5174795,3290,3290,3295,3290,151
|
|
20231122,091700,4677740,3295,3290,3295,3290,35
|
|
20231122,091600,4562575,3290,3290,3290,3290,165
|
|
20231122,091500,4019725,3290,3315,3315,3290,607
|
|
20231122,091400,2015690,3315,3315,3315,3315,0
|
|
20231122,091300,2015690,3315,3320,3320,3315,150
|
|
20231122,091200,1518435,3320,3320,3320,3320,11
|
|
20231122,091100,1481915,3325,3325,3325,3325,27
|
|
20231122,091000,1392140,3325,3325,3325,3325,195
|
|
20231122,090900,743765,3320,3320,3320,3320,1
|
|
20231122,090800,740445,3380,3380,3380,3380,0
|
|
20231122,090700,740445,3380,3380,3380,3380,0
|
|
20231122,090600,740445,3380,3380,3380,3380,5
|
|
20231122,090500,723545,3380,3380,3380,3380,0
|
|
20231122,090400,723545,3380,3380,3380,3380,0
|
|
20231122,090300,723545,3380,3380,3380,3380,0
|
|
20231122,090200,723545,3380,3380,3380,3380,0
|
|
20231122,090100,723545,3380,3375,3380,3375,49
|
|
20231122,090000,557965,3345,3380,3380,3345,166
|