605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,190200,1381230210,2450,2450,2450,2450,18353
|
|
20231123,190100,1381230210,2450,2450,2450,2450,0
|
|
20231123,190000,1381230210,2450,2450,2450,2450,0
|
|
20231123,185900,1381230210,2450,2450,2450,2450,0
|
|
20231123,185800,1381230210,2450,2450,2450,2450,0
|
|
20231123,185700,1381230210,2450,2450,2450,2450,0
|
|
20231123,185600,1381230210,2450,2450,2450,2450,0
|
|
20231123,185500,1381230210,2450,2450,2450,2450,0
|
|
20231123,185400,1381230210,2450,2450,2450,2450,0
|
|
20231123,185300,1381230210,2450,2450,2450,2450,0
|
|
20231123,185200,1381230210,2450,2450,2450,2450,0
|
|
20231123,185100,1381230210,2450,2450,2450,2450,0
|
|
20231123,185000,1381230210,2450,2450,2450,2450,0
|
|
20231123,184900,1381230210,2450,2450,2450,2450,0
|
|
20231123,184800,1381230210,2450,2450,2450,2450,0
|
|
20231123,184700,1381230210,2450,2450,2450,2450,0
|
|
20231123,184600,1381230210,2450,2450,2450,2450,0
|
|
20231123,184500,1381230210,2450,2450,2450,2450,0
|
|
20231123,184400,1381230210,2450,2450,2450,2450,0
|
|
20231123,184300,1381230210,2450,2450,2450,2450,0
|
|
20231123,184200,1381230210,2450,2450,2450,2450,0
|
|
20231123,184100,1381230210,2450,2450,2450,2450,0
|
|
20231123,184000,1381230210,2450,2450,2450,2450,0
|
|
20231123,183900,1381230210,2450,2450,2450,2450,0
|
|
20231123,183800,1381230210,2450,2450,2450,2450,0
|
|
20231123,183700,1381230210,2450,2450,2450,2450,0
|
|
20231123,183600,1381230210,2450,2450,2450,2450,0
|
|
20231123,183500,1381230210,2450,2450,2450,2450,0
|
|
20231123,183400,1381230210,2450,2450,2450,2450,0
|
|
20231123,183300,1381230210,2450,2450,2450,2450,0
|
|
20231123,183200,1381230210,2450,2450,2450,2450,18353
|
|
20231123,183100,1381230210,2450,2450,2450,2450,0
|
|
20231123,183000,1381230210,2450,2450,2450,2450,0
|
|
20231123,182900,1381230210,2450,2450,2450,2450,0
|
|
20231123,182800,1381230210,2450,2450,2450,2450,0
|
|
20231123,182700,1381230210,2450,2450,2450,2450,0
|
|
20231123,182600,1381230210,2450,2450,2450,2450,0
|
|
20231123,182500,1381230210,2450,2450,2450,2450,0
|
|
20231123,182400,1381230210,2450,2450,2450,2450,0
|
|
20231123,182300,1381230210,2450,2450,2450,2450,0
|
|
20231123,182200,1381230210,2450,2450,2450,2450,0
|
|
20231123,182100,1381230210,2450,2450,2450,2450,0
|
|
20231123,182000,1381230210,2450,2450,2450,2450,0
|
|
20231123,181900,1381230210,2450,2450,2450,2450,0
|
|
20231123,181800,1381230210,2450,2450,2450,2450,0
|
|
20231123,181700,1381230210,2450,2450,2450,2450,0
|
|
20231123,181600,1381230210,2450,2450,2450,2450,0
|
|
20231123,181500,1381230210,2450,2450,2450,2450,0
|
|
20231123,181400,1381230210,2450,2450,2450,2450,0
|
|
20231123,181300,1381230210,2450,2450,2450,2450,0
|
|
20231123,181200,1381230210,2450,2450,2450,2450,0
|
|
20231123,181100,1381230210,2450,2450,2450,2450,0
|
|
20231123,181000,1381230210,2450,2450,2450,2450,0
|
|
20231123,180900,1381230210,2450,2450,2450,2450,0
|
|
20231123,180800,1381230210,2450,2450,2450,2450,0
|
|
20231123,180700,1381230210,2450,2450,2450,2450,0
|
|
20231123,180600,1381230210,2450,2450,2450,2450,0
|
|
20231123,180500,1381230210,2450,2450,2450,2450,0
|
|
20231123,180400,1381230210,2450,2450,2450,2450,0
|
|
20231123,180300,1381230210,2450,2450,2450,2450,0
|
|
20231123,180200,1381230210,2450,2450,2450,2450,18353
|
|
20231123,180100,1381230210,2450,2450,2450,2450,0
|
|
20231123,180000,1381230210,2450,2450,2450,2450,0
|
|
20231123,175900,1381230210,2450,2450,2450,2450,0
|
|
20231123,175800,1381230210,2450,2450,2450,2450,0
|
|
20231123,175700,1381230210,2450,2450,2450,2450,0
|
|
20231123,175600,1381230210,2450,2450,2450,2450,0
|
|
20231123,175500,1381230210,2450,2450,2450,2450,0
|
|
20231123,175400,1381230210,2450,2450,2450,2450,0
|
|
20231123,175300,1381230210,2450,2450,2450,2450,0
|
|
20231123,175200,1381230210,2450,2450,2450,2450,0
|
|
20231123,175100,1381230210,2450,2450,2450,2450,0
|
|
20231123,175000,1381230210,2450,2450,2450,2450,0
|
|
20231123,174900,1381230210,2450,2450,2450,2450,0
|
|
20231123,174800,1381230210,2450,2450,2450,2450,0
|
|
20231123,174700,1381230210,2450,2450,2450,2450,0
|
|
20231123,174600,1381230210,2450,2450,2450,2450,0
|
|
20231123,174500,1381230210,2450,2450,2450,2450,0
|
|
20231123,174400,1381230210,2450,2450,2450,2450,0
|
|
20231123,174300,1381230210,2450,2450,2450,2450,0
|
|
20231123,174200,1381230210,2450,2450,2450,2450,0
|
|
20231123,174100,1381230210,2450,2450,2450,2450,0
|
|
20231123,174000,1381230210,2450,2450,2450,2450,0
|
|
20231123,173900,1381230210,2450,2450,2450,2450,0
|
|
20231123,173800,1381230210,2450,2450,2450,2450,0
|
|
20231123,173700,1381230210,2450,2450,2450,2450,0
|
|
20231123,173600,1381230210,2450,2450,2450,2450,0
|
|
20231123,173500,1381230210,2450,2450,2450,2450,0
|
|
20231123,173400,1381230210,2450,2450,2450,2450,0
|
|
20231123,173300,1381230210,2450,2450,2450,2450,0
|
|
20231123,173200,1381230210,2450,2450,2450,2450,18353
|
|
20231123,173100,1381230210,2450,2450,2450,2450,0
|
|
20231123,173000,1381230210,2450,2450,2450,2450,0
|
|
20231123,172900,1381230210,2450,2450,2450,2450,0
|
|
20231123,172800,1381230210,2450,2450,2450,2450,0
|
|
20231123,172700,1381230210,2450,2450,2450,2450,0
|
|
20231123,172600,1381230210,2450,2450,2450,2450,0
|
|
20231123,172500,1381230210,2450,2450,2450,2450,0
|
|
20231123,172400,1381230210,2450,2450,2450,2450,0
|
|
20231123,172300,1381230210,2450,2450,2450,2450,0
|
|
20231123,172200,1381230210,2450,2450,2450,2450,0
|
|
20231123,172100,1381230210,2450,2450,2450,2450,0
|
|
20231123,172000,1381230210,2450,2450,2450,2450,0
|
|
20231123,171900,1381230210,2450,2450,2450,2450,0
|
|
20231123,171800,1381230210,2450,2450,2450,2450,0
|
|
20231123,171700,1381230210,2450,2450,2450,2450,0
|
|
20231123,171600,1381230210,2450,2450,2450,2450,0
|
|
20231123,171500,1381230210,2450,2450,2450,2450,0
|
|
20231123,171400,1381230210,2450,2450,2450,2450,0
|
|
20231123,171300,1381230210,2450,2450,2450,2450,0
|
|
20231123,171200,1381230210,2450,2450,2450,2450,0
|
|
20231123,171100,1381230210,2450,2450,2450,2450,0
|
|
20231123,171000,1381230210,2450,2450,2450,2450,0
|
|
20231123,170900,1381230210,2450,2450,2450,2450,0
|
|
20231123,170800,1381230210,2450,2450,2450,2450,0
|
|
20231123,170700,1381230210,2450,2450,2450,2450,0
|
|
20231123,170600,1381230210,2450,2450,2450,2450,0
|
|
20231123,170500,1381230210,2450,2450,2450,2450,0
|
|
20231123,170400,1381230210,2450,2450,2450,2450,0
|
|
20231123,170300,1381230210,2450,2450,2450,2450,0
|
|
20231123,170200,1381230210,2450,2450,2450,2450,18353
|
|
20231123,170100,1381230210,2450,2450,2450,2450,0
|
|
20231123,170000,1381230210,2450,2450,2450,2450,0
|
|
20231123,165900,1381230210,2450,2450,2450,2450,0
|
|
20231123,165800,1381230210,2450,2450,2450,2450,0
|
|
20231123,165700,1381230210,2450,2450,2450,2450,0
|
|
20231123,165600,1381230210,2450,2450,2450,2450,0
|
|
20231123,165500,1381230210,2450,2450,2450,2450,0
|
|
20231123,165400,1381230210,2450,2450,2450,2450,0
|
|
20231123,165300,1381230210,2450,2450,2450,2450,0
|
|
20231123,165200,1381230210,2450,2450,2450,2450,0
|
|
20231123,165100,1381230210,2450,2450,2450,2450,0
|
|
20231123,165000,1381230210,2450,2450,2450,2450,0
|
|
20231123,164900,1381230210,2450,2450,2450,2450,0
|
|
20231123,164800,1381230210,2450,2450,2450,2450,0
|
|
20231123,164700,1381230210,2450,2450,2450,2450,0
|
|
20231123,164600,1381230210,2450,2450,2450,2450,0
|
|
20231123,164500,1381230210,2450,2450,2450,2450,0
|
|
20231123,164400,1381230210,2450,2450,2450,2450,0
|
|
20231123,164300,1381230210,2450,2450,2450,2450,0
|
|
20231123,164200,1381230210,2450,2450,2450,2450,0
|
|
20231123,164100,1381230210,2450,2450,2450,2450,0
|
|
20231123,164000,1381230210,2450,2450,2450,2450,0
|
|
20231123,163900,1381230210,2450,2450,2450,2450,0
|
|
20231123,163800,1381230210,2450,2450,2450,2450,0
|
|
20231123,163700,1381230210,2450,2450,2450,2450,0
|
|
20231123,163600,1381230210,2450,2450,2450,2450,0
|
|
20231123,163500,1381230210,2450,2450,2450,2450,0
|
|
20231123,163400,1381230210,2450,2450,2450,2450,0
|
|
20231123,163300,1381230210,2450,2450,2450,2450,0
|
|
20231123,163200,1381230210,2450,2450,2450,2450,18353
|
|
20231123,163100,1381230210,2450,2450,2450,2450,0
|
|
20231123,163000,1381230210,2450,2450,2450,2450,0
|
|
20231123,162900,1381230210,2450,2450,2450,2450,0
|
|
20231123,162800,1381230210,2450,2450,2450,2450,0
|
|
20231123,162700,1381230210,2450,2450,2450,2450,0
|
|
20231123,162600,1381230210,2450,2450,2450,2450,0
|
|
20231123,162500,1381230210,2450,2450,2450,2450,0
|
|
20231123,162400,1381230210,2450,2450,2450,2450,0
|
|
20231123,162300,1381230210,2450,2450,2450,2450,0
|
|
20231123,162200,1381230210,2450,2450,2450,2450,0
|
|
20231123,162100,1381230210,2450,2450,2450,2450,0
|
|
20231123,162000,1381230210,2450,2450,2450,2450,0
|
|
20231123,161900,1381230210,2450,2450,2450,2450,0
|
|
20231123,161800,1381230210,2450,2450,2450,2450,0
|
|
20231123,161700,1381230210,2450,2450,2450,2450,0
|
|
20231123,161600,1381230210,2450,2450,2450,2450,0
|
|
20231123,161500,1381230210,2450,2450,2450,2450,0
|
|
20231123,161400,1381230210,2450,2450,2450,2450,0
|
|
20231123,161300,1381230210,2450,2450,2450,2450,0
|
|
20231123,161200,1381230210,2450,2450,2450,2450,0
|
|
20231123,161100,1381230210,2450,2450,2450,2450,0
|
|
20231123,161000,1381230210,2450,2450,2450,2450,0
|
|
20231123,160900,1381230210,2450,2450,2450,2450,0
|
|
20231123,160800,1381230210,2450,2450,2450,2450,0
|
|
20231123,160700,1381230210,2450,2450,2450,2450,0
|
|
20231123,160600,1381230210,2450,2450,2450,2450,0
|
|
20231123,160500,1381230210,2450,2450,2450,2450,0
|
|
20231123,160400,1381230210,2450,2450,2450,2450,0
|
|
20231123,160300,1381230210,2450,2450,2450,2450,0
|
|
20231123,160200,1381230210,2450,2450,2450,2450,18353
|
|
20231123,160100,1381230210,2450,2450,2450,2450,0
|
|
20231123,160000,1381230210,2450,2450,2450,2450,0
|
|
20231123,155900,1381230210,2450,2450,2450,2450,0
|
|
20231123,155800,1381230210,2450,2450,2450,2450,0
|
|
20231123,155700,1381230210,2450,2450,2450,2450,0
|
|
20231123,155600,1381230210,2450,2450,2450,2450,0
|
|
20231123,155500,1381230210,2450,2450,2450,2450,0
|
|
20231123,155400,1381230210,2450,2450,2450,2450,0
|
|
20231123,155300,1381230210,2450,2450,2450,2450,0
|
|
20231123,155200,1381230210,2450,2450,2450,2450,0
|
|
20231123,155100,1381230210,2450,2450,2450,2450,0
|
|
20231123,155000,1381230210,2450,2450,2450,2450,0
|
|
20231123,154900,1381230210,2450,2450,2450,2450,0
|
|
20231123,154800,1381230210,2450,2450,2450,2450,0
|
|
20231123,154700,1381230210,2450,2450,2450,2450,0
|
|
20231123,154600,1381230210,2450,2450,2450,2450,0
|
|
20231123,154500,1381230210,2450,2450,2450,2450,0
|
|
20231123,154400,1381230210,2450,2450,2450,2450,0
|
|
20231123,154300,1381230210,2450,2450,2450,2450,0
|
|
20231123,154200,1381230210,2450,2450,2450,2450,0
|
|
20231123,154100,1381230210,2450,2450,2450,2450,0
|
|
20231123,154000,1381230210,2450,2450,2450,2450,0
|
|
20231123,153900,1381230210,2450,2450,2450,2450,0
|
|
20231123,153800,1381230210,2450,2450,2450,2450,0
|
|
20231123,153700,1381230210,2450,2450,2450,2450,0
|
|
20231123,153600,1381230210,2450,2450,2450,2450,0
|
|
20231123,153500,1381230210,2450,2450,2450,2450,0
|
|
20231123,153400,1381230210,2450,2450,2450,2450,0
|
|
20231123,153300,1381230210,2450,2450,2450,2450,0
|
|
20231123,153200,1381230210,2450,2450,2450,2450,18353
|
|
20231123,153100,1381230210,2450,2450,2450,2450,0
|
|
20231123,153000,1381230210,2450,2450,2450,2450,18353
|
|
20231123,152900,1336265360,2460,2460,2460,2460,0
|
|
20231123,152800,1336265360,2460,2460,2460,2460,0
|
|
20231123,152700,1336265360,2460,2460,2460,2460,0
|
|
20231123,152600,1336265360,2460,2460,2460,2460,0
|
|
20231123,152500,1336265360,2460,2460,2460,2460,0
|
|
20231123,152400,1336265360,2460,2460,2460,2460,0
|
|
20231123,152300,1336265360,2460,2460,2460,2460,0
|
|
20231123,152200,1336265360,2460,2460,2460,2460,0
|
|
20231123,152100,1336265360,2460,2460,2460,2460,0
|
|
20231123,152000,1336265360,2460,2460,2460,2460,0
|
|
20231123,151900,1336265360,2460,2460,2460,2460,1103
|
|
20231123,151800,1333551980,2460,2460,2460,2460,100
|
|
20231123,151700,1333305980,2460,2460,2460,2455,102
|
|
20231123,151600,1333055560,2455,2455,2455,2455,2104
|
|
20231123,151500,1327890240,2455,2455,2455,2450,1768
|
|
20231123,151400,1323550395,2455,2455,2455,2455,1224
|
|
20231123,151300,1320545475,2455,2455,2455,2455,0
|
|
20231123,151200,1320545475,2455,2455,2455,2455,0
|
|
20231123,151100,1320545475,2455,2460,2460,2455,2809
|
|
20231123,151000,1313649130,2460,2460,2460,2460,10
|
|
20231123,150900,1313624530,2455,2460,2460,2455,4691
|
|
20231123,150800,1302107170,2460,2455,2460,2455,3352
|
|
20231123,150700,1293861310,2455,2455,2455,2455,5852
|
|
20231123,150600,1279494650,2460,2455,2460,2455,6
|
|
20231123,150500,1279479915,2455,2455,2455,2455,17
|
|
20231123,150400,1279438180,2455,2455,2455,2455,3710
|
|
20231123,150300,1270330130,2460,2455,2460,2455,108
|
|
20231123,150200,1270064490,2455,2465,2465,2455,9690
|
|
20231123,150100,1246244405,2465,2460,2465,2460,250
|
|
20231123,150000,1245628405,2465,2460,2465,2460,1306
|
|
20231123,145900,1242410895,2465,2460,2465,2460,1182
|
|
20231123,145800,1239497465,2460,2465,2465,2460,51
|
|
20231123,145700,1239372000,2465,2465,2465,2465,333
|
|
20231123,145600,1238551155,2460,2460,2460,2460,72
|
|
20231123,145500,1238374035,2465,2465,2465,2465,16
|
|
20231123,145400,1238334595,2465,2465,2465,2465,50
|
|
20231123,145300,1238211345,2465,2465,2465,2465,50
|
|
20231123,145200,1238088095,2465,2465,2465,2465,202
|
|
20231123,145100,1237590165,2460,2460,2460,2460,0
|
|
20231123,145000,1237590165,2460,2465,2465,2460,35
|
|
20231123,144900,1237504040,2465,2465,2465,2465,10
|
|
20231123,144800,1237479390,2460,2460,2460,2460,100
|
|
20231123,144700,1237233390,2465,2465,2465,2465,0
|
|
20231123,144600,1237233390,2465,2470,2470,2465,101
|
|
20231123,144500,1236984420,2465,2465,2465,2465,3
|
|
20231123,144400,1236977025,2470,2470,2470,2470,0
|
|
20231123,144300,1236977025,2470,2470,2470,2470,0
|
|
20231123,144200,1236977025,2470,2470,2470,2470,0
|
|
20231123,144100,1236977025,2470,2470,2470,2470,200
|
|
20231123,144000,1236483025,2465,2465,2465,2465,1167
|
|
20231123,143900,1233606370,2465,2465,2465,2465,22
|
|
20231123,143800,1233552140,2465,2465,2465,2465,31
|
|
20231123,143700,1233475725,2465,2465,2465,2465,0
|
|
20231123,143600,1233475725,2465,2465,2465,2465,0
|
|
20231123,143500,1233475725,2465,2465,2465,2465,0
|
|
20231123,143400,1233475725,2465,2465,2465,2465,80
|
|
20231123,143300,1233278525,2460,2460,2460,2460,20
|
|
20231123,143200,1233229325,2460,2460,2460,2460,1800
|
|
20231123,143100,1228801325,2465,2465,2465,2465,1000
|
|
20231123,143000,1226336325,2460,2460,2460,2460,0
|
|
20231123,142900,1226336325,2460,2460,2460,2460,100
|
|
20231123,142800,1226090325,2455,2455,2455,2455,0
|
|
20231123,142700,1226090325,2455,2460,2460,2455,5246
|
|
20231123,142600,1213199405,2460,2460,2460,2460,0
|
|
20231123,142500,1213199405,2460,2460,2460,2460,1
|
|
20231123,142400,1213196945,2465,2465,2465,2465,2692
|
|
20231123,142300,1206561165,2460,2460,2460,2460,0
|
|
20231123,142200,1206561165,2460,2460,2460,2460,0
|
|
20231123,142100,1206561165,2460,2460,2460,2460,345
|
|
20231123,142000,1205712465,2460,2460,2460,2460,500
|
|
20231123,141900,1204482465,2460,2460,2460,2460,1491
|
|
20231123,141800,1200814605,2465,2465,2465,2465,0
|
|
20231123,141700,1200814605,2465,2465,2465,2465,385
|
|
20231123,141600,1199865580,2465,2465,2465,2465,0
|
|
20231123,141500,1199865580,2465,2465,2465,2465,0
|
|
20231123,141400,1199865580,2465,2465,2465,2465,4200
|
|
20231123,141300,1189512580,2480,2475,2480,2470,11606
|
|
20231123,141200,1160839700,2475,2475,2475,2475,1010
|
|
20231123,141100,1158339950,2475,2475,2475,2475,749
|
|
20231123,141000,1156486175,2475,2470,2475,2470,953
|
|
20231123,140900,1154132260,2465,2465,2465,2465,5530
|
|
20231123,140800,1140500810,2465,2460,2465,2460,5
|
|
20231123,140700,1140488500,2460,2460,2460,2455,3052
|
|
20231123,140600,1132981580,2465,2465,2465,2465,0
|
|
20231123,140500,1132981580,2465,2465,2465,2465,0
|
|
20231123,140400,1132981580,2465,2465,2465,2465,0
|
|
20231123,140300,1132981580,2465,2465,2465,2465,1
|
|
20231123,140200,1132979115,2460,2465,2465,2460,7460
|
|
20231123,140100,1114614635,2465,2465,2465,2465,2000
|
|
20231123,140000,1109684635,2470,2470,2470,2470,3299
|
|
20231123,135900,1101536105,2470,2470,2470,2470,1
|
|
20231123,135800,1101533635,2470,2470,2470,2470,601
|
|
20231123,135700,1100049165,2470,2470,2470,2470,0
|
|
20231123,135600,1100049165,2470,2470,2470,2470,415
|
|
20231123,135500,1099024115,2470,2470,2470,2470,866
|
|
20231123,135400,1096885095,2470,2470,2470,2470,50
|
|
20231123,135300,1096761595,2475,2475,2475,2475,0
|
|
20231123,135200,1096761595,2475,2475,2475,2475,4500
|
|
20231123,135100,1085624095,2475,2470,2475,2470,5867
|
|
20231123,135000,1071107605,2475,2475,2475,2475,791
|
|
20231123,134900,1069149880,2480,2480,2480,2480,0
|
|
20231123,134800,1069149880,2480,2480,2480,2480,1001
|
|
20231123,134700,1066667400,2475,2475,2475,2475,10001
|
|
20231123,134600,1041914925,2480,2480,2480,2480,0
|
|
20231123,134500,1041914925,2480,2480,2480,2470,3003
|
|
20231123,134400,1034490730,2480,2480,2480,2480,0
|
|
20231123,134300,1034490730,2480,2480,2480,2480,0
|
|
20231123,134200,1034490730,2480,2480,2480,2480,1
|
|
20231123,134100,1034488250,2475,2475,2475,2475,1
|
|
20231123,134000,1034485775,2480,2480,2480,2480,0
|
|
20231123,133900,1034485775,2480,2480,2480,2480,1
|
|
20231123,133800,1034483295,2475,2475,2475,2475,0
|
|
20231123,133700,1034483295,2475,2475,2475,2475,1
|
|
20231123,133600,1034480820,2475,2475,2475,2475,0
|
|
20231123,133500,1034480820,2475,2475,2475,2475,7
|
|
20231123,133400,1034463495,2475,2475,2475,2475,2301
|
|
20231123,133300,1028768520,2475,2475,2475,2475,802
|
|
20231123,133200,1026783570,2480,2480,2480,2480,0
|
|
20231123,133100,1026783570,2480,2480,2480,2480,0
|
|
20231123,133000,1026783570,2480,2480,2480,2480,0
|
|
20231123,132900,1026783570,2480,2480,2480,2480,0
|
|
20231123,132800,1026783570,2480,2480,2480,2480,1
|
|
20231123,132700,1026781090,2480,2480,2480,2480,0
|
|
20231123,132600,1026781090,2480,2480,2480,2480,0
|
|
20231123,132500,1026781090,2480,2480,2480,2480,1
|
|
20231123,132400,1026778610,2470,2475,2475,2470,3010
|
|
20231123,132300,1019335600,2475,2475,2475,2475,0
|
|
20231123,132200,1019335600,2475,2475,2475,2475,2389
|
|
20231123,132100,1013422825,2480,2475,2480,2475,501
|
|
20231123,132000,1012180350,2485,2485,2485,2485,0
|
|
20231123,131900,1012180350,2485,2485,2485,2485,0
|
|
20231123,131800,1012180350,2485,2485,2485,2485,28
|
|
20231123,131700,1012110770,2485,2485,2485,2485,1
|
|
20231123,131600,1012108285,2475,2475,2475,2475,1065
|
|
20231123,131500,1009472410,2485,2480,2485,2480,3150
|
|
20231123,131400,1001645410,2485,2485,2485,2485,860
|
|
20231123,131300,999508310,2485,2485,2485,2485,867
|
|
20231123,131200,997353815,2485,2485,2485,2485,273
|
|
20231123,131100,996675410,2485,2485,2485,2485,402
|
|
20231123,131000,995676440,2485,2485,2485,2485,40
|
|
20231123,130900,995577040,2485,2485,2485,2485,1461
|
|
20231123,130800,991946455,2485,2485,2485,2485,1106
|
|
20231123,130700,989198045,2485,2485,2485,2485,0
|
|
20231123,130600,989198045,2485,2490,2490,2485,3067
|
|
20231123,130500,981561265,2490,2490,2490,2490,1
|
|
20231123,130400,981558775,2485,2485,2485,2485,2159
|
|
20231123,130300,976193660,2485,2480,2485,2480,11
|
|
20231123,130200,976166350,2480,2480,2480,2480,18
|
|
20231123,130100,976121710,2485,2485,2485,2485,1334
|
|
20231123,130000,972806720,2485,2485,2485,2485,0
|
|
20231123,125900,972806720,2485,2485,2485,2485,439
|
|
20231123,125800,971715805,2490,2490,2490,2490,0
|
|
20231123,125700,971715805,2490,2490,2490,2490,636
|
|
20231123,125600,970132165,2490,2490,2490,2490,0
|
|
20231123,125500,970132165,2490,2485,2490,2485,1771
|
|
20231123,125400,965731225,2485,2485,2485,2485,3806
|
|
20231123,125300,956273315,2485,2480,2485,2480,2006
|
|
20231123,125200,951298405,2480,2480,2480,2480,2020
|
|
20231123,125100,946288805,2480,2480,2480,2480,2000
|
|
20231123,125000,941328805,2480,2480,2480,2480,2500
|
|
20231123,124900,935128805,2480,2480,2480,2480,0
|
|
20231123,124800,935128805,2480,2475,2480,2475,3501
|
|
20231123,124700,926446330,2480,2480,2480,2480,5
|
|
20231123,124600,926433930,2480,2480,2480,2480,0
|
|
20231123,124500,926433930,2480,2480,2480,2480,1
|
|
20231123,124400,926431450,2475,2475,2475,2475,1
|
|
20231123,124300,926428975,2480,2480,2480,2480,40
|
|
20231123,124200,926329775,2480,2480,2480,2480,0
|
|
20231123,124100,926329775,2480,2480,2480,2480,0
|
|
20231123,124000,926329775,2480,2480,2480,2480,1
|
|
20231123,123900,926327295,2480,2480,2480,2480,1
|
|
20231123,123800,926324815,2480,2480,2480,2480,3181
|
|
20231123,123700,918435935,2475,2475,2475,2475,23
|
|
20231123,123600,918379010,2475,2475,2475,2475,977
|
|
20231123,123500,915960935,2470,2470,2470,2470,0
|
|
20231123,123400,915960935,2470,2470,2470,2470,0
|
|
20231123,123300,915960935,2470,2470,2470,2470,5
|
|
20231123,123200,915948585,2470,2475,2475,2470,2982
|
|
20231123,123100,908574815,2480,2480,2480,2480,0
|
|
20231123,123000,908574815,2480,2480,2480,2480,0
|
|
20231123,122900,908574815,2480,2480,2480,2480,0
|
|
20231123,122800,908574815,2480,2480,2480,2480,0
|
|
20231123,122700,908574815,2480,2480,2480,2480,1
|
|
20231123,122600,908572335,2475,2475,2475,2475,1
|
|
20231123,122500,908569860,2470,2470,2470,2470,812
|
|
20231123,122400,906564220,2470,2470,2470,2470,202
|
|
20231123,122300,906065280,2470,2470,2470,2470,217
|
|
20231123,122200,905529290,2470,2470,2470,2470,0
|
|
20231123,122100,905529290,2470,2470,2470,2470,0
|
|
20231123,122000,905529290,2470,2480,2480,2470,1227
|
|
20231123,121900,902492190,2475,2475,2475,2475,849
|
|
20231123,121800,900390915,2475,2475,2475,2475,55
|
|
20231123,121700,900254790,2475,2475,2475,2475,52
|
|
20231123,121600,900126090,2475,2475,2475,2475,100
|
|
20231123,121500,899878590,2470,2470,2470,2470,0
|
|
20231123,121400,899878590,2470,2470,2470,2470,15
|
|
20231123,121300,899841540,2475,2475,2475,2475,0
|
|
20231123,121200,899841540,2475,2475,2475,2475,0
|
|
20231123,121100,899841540,2475,2475,2475,2475,2
|
|
20231123,121000,899836590,2475,2475,2475,2475,0
|
|
20231123,120900,899836590,2475,2475,2475,2475,0
|
|
20231123,120800,899836590,2475,2475,2475,2475,304
|
|
20231123,120700,899084190,2475,2475,2475,2475,3
|
|
20231123,120600,899076765,2475,2475,2475,2475,1
|
|
20231123,120500,899074290,2470,2470,2470,2470,517
|
|
20231123,120400,897797300,2465,2465,2465,2465,0
|
|
20231123,120300,897797300,2465,2465,2465,2465,0
|
|
20231123,120200,897797300,2465,2465,2465,2465,0
|
|
20231123,120100,897797300,2465,2470,2470,2465,3003
|
|
20231123,120000,890394890,2465,2465,2465,2465,0
|
|
20231123,115900,890394890,2465,2465,2465,2465,2001
|
|
20231123,115800,885462425,2475,2465,2475,2460,9124
|
|
20231123,115700,862992265,2470,2470,2470,2470,3386
|
|
20231123,115600,854628845,2475,2470,2475,2470,5
|
|
20231123,115500,854616475,2475,2475,2475,2475,1887
|
|
20231123,115400,849946150,2480,2480,2480,2480,1
|
|
20231123,115300,849943670,2480,2480,2480,2480,936
|
|
20231123,115200,847622390,2480,2480,2480,2480,210
|
|
20231123,115100,847101590,2480,2485,2485,2480,12
|
|
20231123,115000,847071825,2480,2480,2480,2480,5
|
|
20231123,114900,847059425,2480,2480,2480,2480,0
|
|
20231123,114800,847059425,2480,2485,2485,2480,301
|
|
20231123,114700,846312940,2485,2485,2485,2485,5
|
|
20231123,114600,846300515,2485,2485,2485,2485,6
|
|
20231123,114500,846285605,2480,2480,2480,2480,558
|
|
20231123,114400,844901765,2490,2485,2490,2485,549
|
|
20231123,114300,843537255,2480,2480,2480,2480,0
|
|
20231123,114200,843537255,2480,2490,2495,2480,18681
|
|
20231123,114100,796938325,2490,2490,2490,2490,148
|
|
20231123,114000,796569805,2490,2475,2490,2475,124
|
|
20231123,113900,796262710,2470,2480,2480,2470,1517
|
|
20231123,113800,792506460,2490,2485,2490,2485,3004
|
|
20231123,113700,785027000,2490,2490,2490,2490,0
|
|
20231123,113600,785027000,2490,2490,2490,2490,1
|
|
20231123,113500,785024510,2490,2480,2490,2480,8551
|
|
20231123,113400,763764860,2480,2480,2480,2480,5
|
|
20231123,113300,763752460,2480,2480,2480,2480,2
|
|
20231123,113200,763747500,2475,2475,2475,2475,1
|
|
20231123,113100,763745025,2480,2470,2480,2470,22
|
|
20231123,113000,763690665,2470,2480,2480,2470,21
|
|
20231123,112900,763638785,2475,2475,2475,2475,2
|
|
20231123,112800,763633835,2480,2480,2480,2480,30
|
|
20231123,112700,763559435,2480,2480,2480,2480,0
|
|
20231123,112600,763559435,2480,2480,2480,2480,1000
|
|
20231123,112500,761079435,2475,2475,2475,2475,198
|
|
20231123,112400,760589385,2480,2480,2480,2480,0
|
|
20231123,112300,760589385,2480,2480,2480,2480,0
|
|
20231123,112200,760589385,2480,2480,2480,2480,3
|
|
20231123,112100,760581945,2475,2475,2475,2475,5
|
|
20231123,112000,760569570,2480,2480,2480,2480,3999
|
|
20231123,111900,750652050,2480,2480,2480,2480,10
|
|
20231123,111800,750627250,2480,2480,2480,2480,51
|
|
20231123,111700,750500770,2480,2480,2480,2480,4275
|
|
20231123,111600,739898770,2480,2480,2480,2480,22
|
|
20231123,111500,739844210,2475,2475,2475,2475,809
|
|
20231123,111400,737841935,2470,2470,2470,2470,0
|
|
20231123,111300,737841935,2470,2475,2475,2470,25
|
|
20231123,111200,737780180,2470,2470,2470,2470,21
|
|
20231123,111100,737728310,2470,2470,2470,2470,46
|
|
20231123,111000,737614690,2470,2470,2470,2470,1819
|
|
20231123,110900,733121760,2470,2470,2470,2470,83
|
|
20231123,110800,732916750,2470,2470,2470,2470,1
|
|
20231123,110700,732914280,2465,2465,2465,2465,100
|
|
20231123,110600,732667780,2470,2470,2470,2470,1
|
|
20231123,110500,732665310,2470,2470,2470,2470,0
|
|
20231123,110400,732665310,2470,2470,2470,2470,11
|
|
20231123,110300,732638140,2470,2470,2470,2470,50
|
|
20231123,110200,732514640,2470,2470,2470,2470,20
|
|
20231123,110100,732465240,2470,2470,2470,2470,2055
|
|
20231123,110000,727389390,2480,2480,2480,2480,1
|
|
20231123,105900,727386910,2465,2465,2465,2465,0
|
|
20231123,105800,727386910,2465,2465,2465,2465,0
|
|
20231123,105700,727386910,2465,2465,2465,2465,0
|
|
20231123,105600,727386910,2465,2465,2465,2465,0
|
|
20231123,105500,727386910,2465,2470,2470,2465,1500
|
|
20231123,105400,723682435,2475,2475,2475,2475,906
|
|
20231123,105300,721440085,2475,2475,2475,2475,594
|
|
20231123,105200,719969935,2470,2470,2470,2470,600
|
|
20231123,105100,718487935,2470,2470,2470,2470,2697
|
|
20231123,105000,711826345,2465,2470,2470,2465,2398
|
|
20231123,104900,705907895,2470,2470,2470,2470,32
|
|
20231123,104800,705828855,2470,2470,2470,2470,0
|
|
20231123,104700,705828855,2470,2470,2470,2470,10
|
|
20231123,104600,705804155,2470,2470,2475,2470,4407
|
|
20231123,104500,694918015,2475,2475,2475,2475,700
|
|
20231123,104400,693185515,2470,2475,2475,2470,296
|
|
20231123,104300,692454305,2470,2475,2475,2470,3735
|
|
20231123,104200,683221335,2475,2475,2475,2475,0
|
|
20231123,104100,683221335,2475,2480,2480,2475,1050
|
|
20231123,104000,680622335,2480,2480,2480,2480,0
|
|
20231123,103900,680622335,2480,2480,2480,2480,180
|
|
20231123,103800,680175935,2480,2480,2480,2480,1801
|
|
20231123,103700,675709455,2480,2480,2480,2480,695
|
|
20231123,103600,673985855,2480,2480,2480,2480,0
|
|
20231123,103500,673985855,2480,2480,2480,2480,1552
|
|
20231123,103400,670136895,2485,2485,2485,2485,0
|
|
20231123,103300,670136895,2485,2485,2485,2480,3713
|
|
20231123,103200,660913090,2485,2485,2485,2480,772
|
|
20231123,103100,658994695,2480,2480,2480,2480,2958
|
|
20231123,103000,651658855,2480,2480,2480,2480,5
|
|
20231123,102900,651646455,2480,2480,2480,2480,700
|
|
20231123,102800,649910455,2475,2475,2475,2475,303
|
|
20231123,102700,649160530,2475,2475,2475,2475,1820
|
|
20231123,102600,644656030,2475,2475,2475,2475,0
|
|
20231123,102500,644656030,2475,2475,2475,2475,0
|
|
20231123,102400,644656030,2475,2475,2475,2475,5888
|
|
20231123,102300,630083230,2475,2475,2475,2475,1
|
|
20231123,102200,630080755,2475,2475,2475,2475,0
|
|
20231123,102100,630080755,2475,2475,2475,2475,0
|
|
20231123,102000,630080755,2475,2475,2475,2475,3880
|
|
20231123,101900,620477755,2475,2475,2475,2475,1007
|
|
20231123,101800,617985430,2480,2480,2480,2480,1185
|
|
20231123,101700,615046630,2480,2480,2480,2480,1000
|
|
20231123,101600,612566630,2475,2475,2475,2475,1412
|
|
20231123,101500,609071930,2475,2475,2475,2475,316
|
|
20231123,101400,608289830,2475,2475,2475,2475,880
|
|
20231123,101300,606111830,2470,2470,2470,2470,100
|
|
20231123,101200,605864830,2470,2470,2470,2470,2
|
|
20231123,101100,605859890,2470,2470,2470,2470,1653
|
|
20231123,101000,601776980,2470,2470,2470,2470,40
|
|
20231123,100900,601678180,2470,2470,2470,2470,207
|
|
20231123,100800,601166890,2470,2470,2470,2470,464
|
|
20231123,100700,600020810,2470,2470,2470,2470,1258
|
|
20231123,100600,596913550,2470,2475,2475,2470,99
|
|
20231123,100500,596669015,2465,2475,2475,2465,4027
|
|
20231123,100400,586719730,2475,2480,2480,2475,108
|
|
20231123,100300,586452390,2470,2470,2470,2470,0
|
|
20231123,100200,586452390,2470,2475,2475,2470,3948
|
|
20231123,100100,576699335,2475,2475,2475,2475,0
|
|
20231123,100000,576699335,2475,2475,2475,2475,40
|
|
20231123,095900,576600335,2480,2480,2480,2480,2
|
|
20231123,095800,576595375,2475,2475,2475,2475,1294
|
|
20231123,095700,573392725,2480,2480,2480,2480,0
|
|
20231123,095600,573392725,2480,2480,2480,2480,150
|
|
20231123,095500,573020725,2485,2485,2485,2485,135
|
|
20231123,095400,572685250,2490,2480,2490,2480,6550
|
|
20231123,095300,556422955,2480,2480,2480,2480,265
|
|
20231123,095200,555765755,2475,2475,2475,2475,2
|
|
20231123,095100,555760805,2475,2470,2475,2470,4383
|
|
20231123,095000,544919075,2470,2470,2470,2470,2186
|
|
20231123,094900,539519655,2470,2470,2470,2470,120
|
|
20231123,094800,539223255,2470,2465,2470,2465,84
|
|
20231123,094700,539015825,2470,2460,2470,2460,1113
|
|
20231123,094600,536277805,2470,2470,2470,2470,2
|
|
20231123,094500,536272865,2470,2460,2470,2460,4614
|
|
20231123,094400,524919345,2460,2470,2470,2460,15572
|
|
20231123,094300,486542185,2470,2470,2470,2470,0
|
|
20231123,094200,486542185,2470,2470,2470,2470,86
|
|
20231123,094100,486329765,2470,2470,2470,2470,544
|
|
20231123,094000,484986085,2465,2465,2465,2465,670
|
|
20231123,093900,483334535,2465,2470,2470,2465,551
|
|
20231123,093800,481973575,2470,2470,2470,2470,1157
|
|
20231123,093700,479115785,2470,2470,2470,2470,2
|
|
20231123,093600,479110845,2470,2470,2470,2470,2650
|
|
20231123,093500,472565345,2475,2475,2475,2475,1
|
|
20231123,093400,472562870,2475,2475,2475,2470,211
|
|
20231123,093300,472041640,2475,2470,2475,2470,1002
|
|
20231123,093200,469566690,2470,2475,2475,2470,5948
|
|
20231123,093100,454855620,2470,2470,2470,2470,110
|
|
20231123,093000,454583920,2470,2470,2475,2470,1766
|
|
20231123,092900,450221890,2475,2470,2475,2470,511
|
|
20231123,092800,448959670,2470,2475,2475,2470,29
|
|
20231123,092700,448887940,2475,2475,2475,2475,100
|
|
20231123,092600,448640440,2475,2480,2480,2475,1566
|
|
20231123,092500,444764580,2475,2475,2475,2475,300
|
|
20231123,092400,444022080,2475,2475,2475,2475,921
|
|
20231123,092300,441742605,2470,2475,2475,2470,585
|
|
20231123,092200,440297115,2470,2470,2470,2470,100
|
|
20231123,092100,440050115,2470,2475,2475,2470,41
|
|
20231123,092000,439948820,2470,2470,2470,2470,2627
|
|
20231123,091900,433460130,2470,2465,2470,2465,439
|
|
20231123,091800,432377440,2475,2475,2475,2475,30
|
|
20231123,091700,432303190,2470,2475,2475,2465,2720
|
|
20231123,091600,425589970,2475,2475,2475,2475,168
|
|
20231123,091500,425174170,2475,2475,2475,2470,70
|
|
20231123,091400,425000925,2475,2465,2475,2465,5708
|
|
20231123,091300,410925715,2470,2470,2480,2465,1076
|
|
20231123,091200,408268545,2465,2465,2470,2465,53
|
|
20231123,091100,408137700,2465,2480,2480,2465,12388
|
|
20231123,091000,377511590,2480,2480,2480,2480,968
|
|
20231123,090900,375110950,2480,2485,2485,2480,1491
|
|
20231123,090800,371410640,2480,2485,2485,2480,4001
|
|
20231123,090700,361479485,2485,2485,2485,2480,565
|
|
20231123,090600,360075485,2485,2485,2485,2485,653
|
|
20231123,090500,358452780,2485,2500,2500,2480,9009
|
|
20231123,090400,336000765,2500,2485,2505,2485,17669
|
|
20231123,090300,291951265,2480,2485,2490,2480,24193
|
|
20231123,090200,231934370,2485,2475,2495,2475,27719
|
|
20231123,090100,162958515,2480,2480,2480,2470,13057
|
|
20231123,090000,130588715,2485,2480,2490,2470,52664
|