644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194100,357221555,3165,3165,3165,3165,1502
|
|
20231122,194000,357221555,3165,3165,3165,3165,0
|
|
20231122,193900,357221555,3165,3165,3165,3165,0
|
|
20231122,193800,357221555,3165,3165,3165,3165,0
|
|
20231122,193700,357221555,3165,3165,3165,3165,0
|
|
20231122,193600,357221555,3165,3165,3165,3165,0
|
|
20231122,193500,357221555,3165,3165,3165,3165,0
|
|
20231122,193400,357221555,3165,3165,3165,3165,0
|
|
20231122,193300,357221555,3165,3165,3165,3165,0
|
|
20231122,193200,357221555,3165,3165,3165,3165,0
|
|
20231122,193100,357221555,3165,3165,3165,3165,0
|
|
20231122,193000,357221555,3165,3165,3165,3165,0
|
|
20231122,192900,357221555,3165,3165,3165,3165,0
|
|
20231122,192800,357221555,3165,3165,3165,3165,0
|
|
20231122,192700,357221555,3165,3165,3165,3165,0
|
|
20231122,192600,357221555,3165,3165,3165,3165,0
|
|
20231122,192500,357221555,3165,3165,3165,3165,0
|
|
20231122,192400,357221555,3165,3165,3165,3165,0
|
|
20231122,192300,357221555,3165,3165,3165,3165,0
|
|
20231122,192200,357221555,3165,3165,3165,3165,0
|
|
20231122,192100,357221555,3165,3165,3165,3165,0
|
|
20231122,192000,357221555,3165,3165,3165,3165,0
|
|
20231122,191900,357221555,3165,3165,3165,3165,0
|
|
20231122,191800,357221555,3165,3165,3165,3165,0
|
|
20231122,191700,357221555,3165,3165,3165,3165,0
|
|
20231122,191600,357221555,3165,3165,3165,3165,0
|
|
20231122,191500,357221555,3165,3165,3165,3165,0
|
|
20231122,191400,357221555,3165,3165,3165,3165,0
|
|
20231122,191300,357221555,3165,3165,3165,3165,0
|
|
20231122,191200,357221555,3165,3165,3165,3165,0
|
|
20231122,191100,357221555,3165,3165,3165,3165,1502
|
|
20231122,191000,357221555,3165,3165,3165,3165,0
|
|
20231122,190900,357221555,3165,3165,3165,3165,0
|
|
20231122,190800,357221555,3165,3165,3165,3165,0
|
|
20231122,190700,357221555,3165,3165,3165,3165,0
|
|
20231122,190600,357221555,3165,3165,3165,3165,0
|
|
20231122,190500,357221555,3165,3165,3165,3165,0
|
|
20231122,190400,357221555,3165,3165,3165,3165,0
|
|
20231122,190300,357221555,3165,3165,3165,3165,0
|
|
20231122,190200,357221555,3165,3165,3165,3165,0
|
|
20231122,190100,357221555,3165,3165,3165,3165,0
|
|
20231122,190000,357221555,3165,3165,3165,3165,0
|
|
20231122,185900,357221555,3165,3165,3165,3165,0
|
|
20231122,185800,357221555,3165,3165,3165,3165,0
|
|
20231122,185700,357221555,3165,3165,3165,3165,0
|
|
20231122,185600,357221555,3165,3165,3165,3165,0
|
|
20231122,185500,357221555,3165,3165,3165,3165,0
|
|
20231122,185400,357221555,3165,3165,3165,3165,0
|
|
20231122,185300,357221555,3165,3165,3165,3165,0
|
|
20231122,185200,357221555,3165,3165,3165,3165,0
|
|
20231122,185100,357221555,3165,3165,3165,3165,0
|
|
20231122,185000,357221555,3165,3165,3165,3165,0
|
|
20231122,184900,357221555,3165,3165,3165,3165,0
|
|
20231122,184800,357221555,3165,3165,3165,3165,0
|
|
20231122,184700,357221555,3165,3165,3165,3165,0
|
|
20231122,184600,357221555,3165,3165,3165,3165,0
|
|
20231122,184500,357221555,3165,3165,3165,3165,0
|
|
20231122,184400,357221555,3165,3165,3165,3165,0
|
|
20231122,184300,357221555,3165,3165,3165,3165,0
|
|
20231122,184200,357221555,3165,3165,3165,3165,0
|
|
20231122,184100,357221555,3165,3165,3165,3165,1502
|
|
20231122,184000,357221555,3165,3165,3165,3165,0
|
|
20231122,183900,357221555,3165,3165,3165,3165,0
|
|
20231122,183800,357221555,3165,3165,3165,3165,0
|
|
20231122,183700,357221555,3165,3165,3165,3165,0
|
|
20231122,183600,357221555,3165,3165,3165,3165,0
|
|
20231122,183500,357221555,3165,3165,3165,3165,0
|
|
20231122,183400,357221555,3165,3165,3165,3165,0
|
|
20231122,183300,357221555,3165,3165,3165,3165,0
|
|
20231122,183200,357221555,3165,3165,3165,3165,0
|
|
20231122,183100,357221555,3165,3165,3165,3165,0
|
|
20231122,183000,357221555,3165,3165,3165,3165,0
|
|
20231122,182900,357221555,3165,3165,3165,3165,0
|
|
20231122,182800,357221555,3165,3165,3165,3165,0
|
|
20231122,182700,357221555,3165,3165,3165,3165,0
|
|
20231122,182600,357221555,3165,3165,3165,3165,0
|
|
20231122,182500,357221555,3165,3165,3165,3165,0
|
|
20231122,182400,357221555,3165,3165,3165,3165,0
|
|
20231122,182300,357221555,3165,3165,3165,3165,0
|
|
20231122,182200,357221555,3165,3165,3165,3165,0
|
|
20231122,182100,357221555,3165,3165,3165,3165,0
|
|
20231122,182000,357221555,3165,3165,3165,3165,0
|
|
20231122,181900,357221555,3165,3165,3165,3165,0
|
|
20231122,181800,357221555,3165,3165,3165,3165,0
|
|
20231122,181700,357221555,3165,3165,3165,3165,0
|
|
20231122,181600,357221555,3165,3165,3165,3165,0
|
|
20231122,181500,357221555,3165,3165,3165,3165,0
|
|
20231122,181400,357221555,3165,3165,3165,3165,0
|
|
20231122,181300,357221555,3165,3165,3165,3165,0
|
|
20231122,181200,357221555,3165,3165,3165,3165,0
|
|
20231122,181100,357221555,3165,3165,3165,3165,1502
|
|
20231122,181000,357221555,3165,3165,3165,3165,0
|
|
20231122,180900,357221555,3165,3165,3165,3165,0
|
|
20231122,180800,357221555,3165,3165,3165,3165,0
|
|
20231122,180700,357221555,3165,3165,3165,3165,0
|
|
20231122,180600,357221555,3165,3165,3165,3165,0
|
|
20231122,180500,357221555,3165,3165,3165,3165,0
|
|
20231122,180400,357221555,3165,3165,3165,3165,0
|
|
20231122,180300,357221555,3165,3165,3165,3165,0
|
|
20231122,180200,357221555,3165,3165,3165,3165,0
|
|
20231122,180100,357221555,3165,3165,3165,3165,0
|
|
20231122,180000,357221555,3165,3165,3165,3165,0
|
|
20231122,175900,357221555,3165,3165,3165,3165,0
|
|
20231122,175800,357221555,3165,3165,3165,3165,0
|
|
20231122,175700,357221555,3165,3165,3165,3165,0
|
|
20231122,175600,357221555,3165,3165,3165,3165,0
|
|
20231122,175500,357221555,3165,3165,3165,3165,0
|
|
20231122,175400,357221555,3165,3165,3165,3165,0
|
|
20231122,175300,357221555,3165,3165,3165,3165,0
|
|
20231122,175200,357221555,3165,3165,3165,3165,0
|
|
20231122,175100,357221555,3165,3165,3165,3165,0
|
|
20231122,175000,357221555,3165,3165,3165,3165,0
|
|
20231122,174900,357221555,3165,3165,3165,3165,0
|
|
20231122,174800,357221555,3165,3165,3165,3165,0
|
|
20231122,174700,357221555,3165,3165,3165,3165,0
|
|
20231122,174600,357221555,3165,3165,3165,3165,0
|
|
20231122,174500,357221555,3165,3165,3165,3165,0
|
|
20231122,174400,357221555,3165,3165,3165,3165,0
|
|
20231122,174300,357221555,3165,3165,3165,3165,0
|
|
20231122,174200,357221555,3165,3165,3165,3165,0
|
|
20231122,174100,357221555,3165,3165,3165,3165,1502
|
|
20231122,174000,357221555,3165,3165,3165,3165,0
|
|
20231122,173900,357221555,3165,3165,3165,3165,0
|
|
20231122,173800,357221555,3165,3165,3165,3165,0
|
|
20231122,173700,357221555,3165,3165,3165,3165,0
|
|
20231122,173600,357221555,3165,3165,3165,3165,0
|
|
20231122,173500,357221555,3165,3165,3165,3165,0
|
|
20231122,173400,357221555,3165,3165,3165,3165,0
|
|
20231122,173300,357221555,3165,3165,3165,3165,0
|
|
20231122,173200,357221555,3165,3165,3165,3165,0
|
|
20231122,173100,357221555,3165,3165,3165,3165,0
|
|
20231122,173000,357221555,3165,3165,3165,3165,0
|
|
20231122,172900,357221555,3165,3165,3165,3165,0
|
|
20231122,172800,357221555,3165,3165,3165,3165,0
|
|
20231122,172700,357221555,3165,3165,3165,3165,0
|
|
20231122,172600,357221555,3165,3165,3165,3165,0
|
|
20231122,172500,357221555,3165,3165,3165,3165,0
|
|
20231122,172400,357221555,3165,3165,3165,3165,0
|
|
20231122,172300,357221555,3165,3165,3165,3165,0
|
|
20231122,172200,357221555,3165,3165,3165,3165,0
|
|
20231122,172100,357221555,3165,3165,3165,3165,0
|
|
20231122,172000,357221555,3165,3165,3165,3165,0
|
|
20231122,171900,357221555,3165,3165,3165,3165,0
|
|
20231122,171800,357221555,3165,3165,3165,3165,0
|
|
20231122,171700,357221555,3165,3165,3165,3165,0
|
|
20231122,171600,357221555,3165,3165,3165,3165,0
|
|
20231122,171500,357221555,3165,3165,3165,3165,0
|
|
20231122,171400,357221555,3165,3165,3165,3165,0
|
|
20231122,171300,357221555,3165,3165,3165,3165,0
|
|
20231122,171200,357221555,3165,3165,3165,3165,0
|
|
20231122,171100,357221555,3165,3165,3165,3165,1502
|
|
20231122,171000,357221555,3165,3165,3165,3165,0
|
|
20231122,170900,357221555,3165,3165,3165,3165,0
|
|
20231122,170800,357221555,3165,3165,3165,3165,0
|
|
20231122,170700,357221555,3165,3165,3165,3165,0
|
|
20231122,170600,357221555,3165,3165,3165,3165,0
|
|
20231122,170500,357221555,3165,3165,3165,3165,0
|
|
20231122,170400,357221555,3165,3165,3165,3165,0
|
|
20231122,170300,357221555,3165,3165,3165,3165,0
|
|
20231122,170200,357221555,3165,3165,3165,3165,0
|
|
20231122,170100,357221555,3165,3165,3165,3165,0
|
|
20231122,170000,357221555,3165,3165,3165,3165,0
|
|
20231122,165900,357221555,3165,3165,3165,3165,0
|
|
20231122,165800,357221555,3165,3165,3165,3165,0
|
|
20231122,165700,357221555,3165,3165,3165,3165,0
|
|
20231122,165600,357221555,3165,3165,3165,3165,0
|
|
20231122,165500,357221555,3165,3165,3165,3165,0
|
|
20231122,165400,357221555,3165,3165,3165,3165,0
|
|
20231122,165300,357221555,3165,3165,3165,3165,0
|
|
20231122,165200,357221555,3165,3165,3165,3165,0
|
|
20231122,165100,357221555,3165,3165,3165,3165,0
|
|
20231122,165000,357221555,3165,3165,3165,3165,0
|
|
20231122,164900,357221555,3165,3165,3165,3165,0
|
|
20231122,164800,357221555,3165,3165,3165,3165,0
|
|
20231122,164700,357221555,3165,3165,3165,3165,0
|
|
20231122,164600,357221555,3165,3165,3165,3165,0
|
|
20231122,164500,357221555,3165,3165,3165,3165,0
|
|
20231122,164400,357221555,3165,3165,3165,3165,0
|
|
20231122,164300,357221555,3165,3165,3165,3165,0
|
|
20231122,164200,357221555,3165,3165,3165,3165,0
|
|
20231122,164100,357221555,3165,3165,3165,3165,1502
|
|
20231122,164000,357221555,3165,3165,3165,3165,0
|
|
20231122,163900,357221555,3165,3165,3165,3165,0
|
|
20231122,163800,357221555,3165,3165,3165,3165,0
|
|
20231122,163700,357221555,3165,3165,3165,3165,0
|
|
20231122,163600,357221555,3165,3165,3165,3165,0
|
|
20231122,163500,357221555,3165,3165,3165,3165,0
|
|
20231122,163400,357221555,3165,3165,3165,3165,0
|
|
20231122,163300,357221555,3165,3165,3165,3165,0
|
|
20231122,163200,357221555,3165,3165,3165,3165,0
|
|
20231122,163100,357221555,3165,3165,3165,3165,0
|
|
20231122,163000,357221555,3165,3165,3165,3165,0
|
|
20231122,162900,357221555,3165,3165,3165,3165,0
|
|
20231122,162800,357221555,3165,3165,3165,3165,0
|
|
20231122,162700,357221555,3165,3165,3165,3165,0
|
|
20231122,162600,357221555,3165,3165,3165,3165,0
|
|
20231122,162500,357221555,3165,3165,3165,3165,0
|
|
20231122,162400,357221555,3165,3165,3165,3165,0
|
|
20231122,162300,357221555,3165,3165,3165,3165,0
|
|
20231122,162200,357221555,3165,3165,3165,3165,0
|
|
20231122,162100,357221555,3165,3165,3165,3165,0
|
|
20231122,162000,357221555,3165,3165,3165,3165,0
|
|
20231122,161900,357221555,3165,3165,3165,3165,0
|
|
20231122,161800,357221555,3165,3165,3165,3165,0
|
|
20231122,161700,357221555,3165,3165,3165,3165,0
|
|
20231122,161600,357221555,3165,3165,3165,3165,0
|
|
20231122,161500,357221555,3165,3165,3165,3165,0
|
|
20231122,161400,357221555,3165,3165,3165,3165,0
|
|
20231122,161300,357221555,3165,3165,3165,3165,0
|
|
20231122,161200,357221555,3165,3165,3165,3165,0
|
|
20231122,161100,357221555,3165,3165,3165,3165,1502
|
|
20231122,161000,357221555,3165,3165,3165,3165,0
|
|
20231122,160900,357221555,3165,3165,3165,3165,0
|
|
20231122,160800,357221555,3165,3165,3165,3165,0
|
|
20231122,160700,357221555,3165,3165,3165,3165,0
|
|
20231122,160600,357221555,3165,3165,3165,3165,0
|
|
20231122,160500,357221555,3165,3165,3165,3165,0
|
|
20231122,160400,357221555,3165,3165,3165,3165,0
|
|
20231122,160300,357221555,3165,3165,3165,3165,0
|
|
20231122,160200,357221555,3165,3165,3165,3165,0
|
|
20231122,160100,357221555,3165,3165,3165,3165,0
|
|
20231122,160000,357221555,3165,3165,3165,3165,0
|
|
20231122,155900,357221555,3165,3165,3165,3165,0
|
|
20231122,155800,357221555,3165,3165,3165,3165,0
|
|
20231122,155700,357221555,3165,3165,3165,3165,0
|
|
20231122,155600,357221555,3165,3165,3165,3165,0
|
|
20231122,155500,357221555,3165,3165,3165,3165,0
|
|
20231122,155400,357221555,3165,3165,3165,3165,0
|
|
20231122,155300,357221555,3165,3165,3165,3165,0
|
|
20231122,155200,357221555,3165,3165,3165,3165,0
|
|
20231122,155100,357221555,3165,3165,3165,3165,0
|
|
20231122,155000,357221555,3165,3165,3165,3165,0
|
|
20231122,154900,357221555,3165,3165,3165,3165,0
|
|
20231122,154800,357221555,3165,3165,3165,3165,0
|
|
20231122,154700,357221555,3165,3165,3165,3165,0
|
|
20231122,154600,357221555,3165,3165,3165,3165,0
|
|
20231122,154500,357221555,3165,3165,3165,3165,0
|
|
20231122,154400,357221555,3165,3165,3165,3165,0
|
|
20231122,154300,357221555,3165,3165,3165,3165,0
|
|
20231122,154200,357221555,3165,3165,3165,3165,0
|
|
20231122,154100,357221555,3165,3165,3165,3165,1502
|
|
20231122,154000,357221555,3165,3165,3165,3165,0
|
|
20231122,153900,357221555,3165,3165,3165,3165,0
|
|
20231122,153800,357221555,3165,3165,3165,3165,0
|
|
20231122,153700,357221555,3165,3165,3165,3165,0
|
|
20231122,153600,357221555,3165,3165,3165,3165,0
|
|
20231122,153500,357221555,3165,3165,3165,3165,0
|
|
20231122,153400,357221555,3165,3165,3165,3165,0
|
|
20231122,153300,357221555,3165,3165,3165,3165,0
|
|
20231122,153200,357221555,3165,3165,3165,3165,0
|
|
20231122,153100,357221555,3165,3165,3165,3165,0
|
|
20231122,153000,357221555,3165,3165,3165,3165,1502
|
|
20231122,152900,352467725,3165,3165,3165,3165,0
|
|
20231122,152800,352467725,3165,3165,3165,3165,0
|
|
20231122,152700,352467725,3165,3165,3165,3165,0
|
|
20231122,152600,352467725,3165,3165,3165,3165,0
|
|
20231122,152500,352467725,3165,3165,3165,3165,0
|
|
20231122,152400,352467725,3165,3165,3165,3165,0
|
|
20231122,152300,352467725,3165,3165,3165,3165,0
|
|
20231122,152200,352467725,3165,3165,3165,3165,0
|
|
20231122,152100,352467725,3165,3165,3165,3165,0
|
|
20231122,152000,352467725,3165,3165,3165,3165,0
|
|
20231122,151900,352467725,3165,3165,3165,3165,61
|
|
20231122,151800,352274660,3165,3165,3165,3150,17
|
|
20231122,151700,352220900,3165,3155,3165,3155,8
|
|
20231122,151600,352195600,3155,3150,3155,3150,9183
|
|
20231122,151500,323267915,3150,3150,3150,3150,44
|
|
20231122,151400,323129315,3145,3145,3145,3145,0
|
|
20231122,151300,323129315,3145,3145,3145,3145,246
|
|
20231122,151200,322355645,3150,3145,3150,3140,125
|
|
20231122,151100,321962250,3150,3140,3150,3140,98
|
|
20231122,151000,321654050,3140,3150,3150,3140,5942
|
|
20231122,150900,302936810,3150,3150,3150,3150,15
|
|
20231122,150800,302889560,3150,3145,3150,3140,432
|
|
20231122,150700,301531565,3150,3150,3150,3150,1
|
|
20231122,150600,301528415,3145,3145,3145,3145,19
|
|
20231122,150500,301468660,3145,3145,3145,3145,518
|
|
20231122,150400,299839550,3145,3145,3145,3145,7
|
|
20231122,150300,299817535,3145,3145,3145,3145,8
|
|
20231122,150200,299792375,3145,3145,3150,3145,179
|
|
20231122,150100,299229315,3145,3145,3145,3145,57
|
|
20231122,150000,299050050,3140,3140,3140,3140,0
|
|
20231122,145900,299050050,3140,3150,3150,3140,27
|
|
20231122,145800,298965110,3150,3145,3150,3145,38
|
|
20231122,145700,298845550,3150,3150,3150,3150,174
|
|
20231122,145600,298297450,3145,3150,3150,3145,612
|
|
20231122,145500,296370135,3150,3150,3150,3150,231
|
|
20231122,145400,295642485,3150,3150,3150,3150,1924
|
|
20231122,145300,289581885,3150,3150,3150,3150,687
|
|
20231122,145200,287417835,3145,3145,3145,3145,360
|
|
20231122,145100,286285635,3145,3145,3145,3145,649
|
|
20231122,145000,284244530,3145,3145,3145,3140,562
|
|
20231122,144900,282477060,3145,3145,3145,3140,1123
|
|
20231122,144800,278945315,3145,3140,3145,3140,446
|
|
20231122,144700,277542650,3140,3140,3140,3140,0
|
|
20231122,144600,277542650,3140,3140,3140,3140,520
|
|
20231122,144500,275909850,3140,3140,3140,3140,0
|
|
20231122,144400,275909850,3140,3140,3140,3140,41
|
|
20231122,144300,275781110,3140,3140,3140,3140,0
|
|
20231122,144200,275781110,3140,3140,3140,3140,24
|
|
20231122,144100,275705750,3145,3145,3145,3145,30
|
|
20231122,144000,275611400,3140,3140,3140,3140,0
|
|
20231122,143900,275611400,3140,3140,3140,3140,18
|
|
20231122,143800,275554880,3145,3145,3145,3145,526
|
|
20231122,143700,273900610,3145,3145,3145,3145,20
|
|
20231122,143600,273837710,3145,3145,3145,3145,0
|
|
20231122,143500,273837710,3145,3145,3145,3145,0
|
|
20231122,143400,273837710,3145,3145,3145,3145,0
|
|
20231122,143300,273837710,3145,3145,3145,3145,80
|
|
20231122,143200,273586110,3150,3150,3150,3150,302
|
|
20231122,143100,272634810,3150,3150,3150,3150,1006
|
|
20231122,143000,269465910,3150,3150,3150,3150,0
|
|
20231122,142900,269465910,3150,3150,3150,3150,1
|
|
20231122,142800,269462760,3150,3150,3150,3150,10
|
|
20231122,142700,269431260,3145,3145,3145,3145,0
|
|
20231122,142600,269431260,3145,3145,3145,3145,0
|
|
20231122,142500,269431260,3145,3145,3145,3145,366
|
|
20231122,142400,268280190,3145,3150,3150,3145,333
|
|
20231122,142300,267232855,3150,3150,3150,3150,25
|
|
20231122,142200,267154105,3150,3150,3150,3150,18
|
|
20231122,142100,267097405,3145,3145,3145,3145,1
|
|
20231122,142000,267094260,3145,3150,3150,3145,7
|
|
20231122,141900,267072220,3150,3155,3155,3150,738
|
|
20231122,141800,264747020,3150,3150,3150,3150,0
|
|
20231122,141700,264747020,3150,3150,3150,3150,0
|
|
20231122,141600,264747020,3150,3150,3150,3150,0
|
|
20231122,141500,264747020,3150,3150,3150,3150,0
|
|
20231122,141400,264747020,3150,3150,3150,3150,1019
|
|
20231122,141300,261537170,3170,3155,3170,3155,1617
|
|
20231122,141200,256435300,3155,3160,3160,3155,3412
|
|
20231122,141100,245669495,3160,3160,3160,3160,3
|
|
20231122,141000,245660015,3175,3175,3175,3175,0
|
|
20231122,140900,245660015,3175,3175,3175,3175,0
|
|
20231122,140800,245660015,3175,3175,3175,3175,0
|
|
20231122,140700,245660015,3175,3175,3175,3175,0
|
|
20231122,140600,245660015,3175,3175,3175,3175,0
|
|
20231122,140500,245660015,3175,3175,3175,3175,4
|
|
20231122,140400,245647315,3165,3165,3165,3165,0
|
|
20231122,140300,245647315,3165,3165,3165,3165,0
|
|
20231122,140200,245647315,3165,3165,3165,3165,11
|
|
20231122,140100,245612500,3170,3170,3170,3170,40
|
|
20231122,140000,245485700,3170,3170,3170,3170,10
|
|
20231122,135900,245454000,3185,3185,3185,3185,0
|
|
20231122,135800,245454000,3185,3185,3185,3185,0
|
|
20231122,135700,245454000,3185,3185,3185,3185,0
|
|
20231122,135600,245454000,3185,3185,3185,3185,25
|
|
20231122,135500,245374375,3190,3190,3190,3190,0
|
|
20231122,135400,245374375,3190,3190,3190,3190,0
|
|
20231122,135300,245374375,3190,3165,3190,3160,5060
|
|
20231122,135200,229234775,3190,3170,3190,3170,168
|
|
20231122,135100,228700425,3155,3160,3160,3155,553
|
|
20231122,135000,226953120,3160,3155,3160,3155,730
|
|
20231122,134900,224649095,3150,3150,3150,3150,0
|
|
20231122,134800,224649095,3150,3150,3150,3150,0
|
|
20231122,134700,224649095,3150,3150,3150,3150,0
|
|
20231122,134600,224649095,3150,3155,3155,3150,21
|
|
20231122,134500,224582845,3155,3155,3155,3155,0
|
|
20231122,134400,224582845,3155,3155,3155,3155,0
|
|
20231122,134300,224582845,3155,3155,3155,3155,3
|
|
20231122,134200,224573380,3155,3155,3155,3155,0
|
|
20231122,134100,224573380,3155,3155,3155,3155,23
|
|
20231122,134000,224500815,3155,3155,3155,3155,1
|
|
20231122,133900,224497660,3155,3155,3155,3155,0
|
|
20231122,133800,224497660,3155,3155,3155,3155,0
|
|
20231122,133700,224497660,3155,3155,3155,3155,480
|
|
20231122,133600,222983260,3150,3150,3150,3150,0
|
|
20231122,133500,222983260,3150,3150,3150,3150,178
|
|
20231122,133400,222422560,3150,3150,3150,3150,26
|
|
20231122,133300,222340660,3150,3150,3150,3150,441
|
|
20231122,133200,220951510,3150,3150,3150,3150,0
|
|
20231122,133100,220951510,3150,3150,3150,3150,0
|
|
20231122,133000,220951510,3150,3150,3150,3150,12
|
|
20231122,132900,220913710,3150,3145,3150,3145,2
|
|
20231122,132800,220907415,3155,3155,3155,3155,30
|
|
20231122,132700,220812765,3155,3150,3155,3150,60
|
|
20231122,132600,220623535,3150,3150,3150,3150,0
|
|
20231122,132500,220623535,3150,3150,3150,3150,0
|
|
20231122,132400,220623535,3150,3150,3150,3150,0
|
|
20231122,132300,220623535,3150,3150,3150,3150,0
|
|
20231122,132200,220623535,3150,3150,3150,3150,10
|
|
20231122,132100,220592035,3150,3150,3150,3150,0
|
|
20231122,132000,220592035,3150,3150,3150,3150,0
|
|
20231122,131900,220592035,3150,3150,3150,3150,0
|
|
20231122,131800,220592035,3150,3150,3150,3150,0
|
|
20231122,131700,220592035,3150,3150,3150,3150,0
|
|
20231122,131600,220592035,3150,3150,3150,3150,0
|
|
20231122,131500,220592035,3150,3150,3150,3150,0
|
|
20231122,131400,220592035,3150,3150,3150,3150,55
|
|
20231122,131300,220418785,3150,3150,3150,3150,0
|
|
20231122,131200,220418785,3150,3155,3155,3150,1096
|
|
20231122,131100,216966135,3155,3155,3155,3155,100
|
|
20231122,131000,216650635,3150,3150,3150,3150,0
|
|
20231122,130900,216650635,3150,3150,3150,3150,301
|
|
20231122,130800,215702485,3155,3160,3160,3155,389
|
|
20231122,130700,214475185,3160,3160,3160,3160,0
|
|
20231122,130600,214475185,3160,3160,3160,3160,0
|
|
20231122,130500,214475185,3160,3160,3160,3160,0
|
|
20231122,130400,214475185,3160,3160,3160,3160,0
|
|
20231122,130300,214475185,3160,3160,3160,3160,142
|
|
20231122,130200,214026465,3160,3160,3160,3160,10
|
|
20231122,130100,213994865,3160,3160,3160,3160,85
|
|
20231122,130000,213726265,3160,3160,3160,3160,0
|
|
20231122,125900,213726265,3160,3160,3160,3160,676
|
|
20231122,125800,211590105,3160,3160,3160,3160,0
|
|
20231122,125700,211590105,3160,3160,3160,3160,0
|
|
20231122,125600,211590105,3160,3160,3160,3160,0
|
|
20231122,125500,211590105,3160,3160,3160,3160,0
|
|
20231122,125400,211590105,3160,3160,3160,3160,0
|
|
20231122,125300,211590105,3160,3160,3160,3160,0
|
|
20231122,125200,211590105,3160,3160,3160,3160,0
|
|
20231122,125100,211590105,3160,3160,3160,3160,0
|
|
20231122,125000,211590105,3160,3160,3160,3160,0
|
|
20231122,124900,211590105,3160,3160,3160,3160,104
|
|
20231122,124800,211261465,3160,3160,3160,3160,0
|
|
20231122,124700,211261465,3160,3165,3165,3160,430
|
|
20231122,124600,209900985,3170,3170,3170,3170,0
|
|
20231122,124500,209900985,3170,3170,3170,3170,28
|
|
20231122,124400,209812225,3170,3170,3170,3170,102
|
|
20231122,124300,209488885,3165,3165,3165,3165,1
|
|
20231122,124200,209485720,3165,3165,3165,3165,80
|
|
20231122,124100,209232520,3160,3160,3160,3160,0
|
|
20231122,124000,209232520,3160,3160,3160,3160,0
|
|
20231122,123900,209232520,3160,3160,3160,3160,0
|
|
20231122,123800,209232520,3160,3160,3160,3160,0
|
|
20231122,123700,209232520,3160,3160,3160,3160,0
|
|
20231122,123600,209232520,3160,3160,3160,3160,0
|
|
20231122,123500,209232520,3160,3160,3160,3160,0
|
|
20231122,123400,209232520,3160,3160,3160,3160,0
|
|
20231122,123300,209232520,3160,3160,3160,3160,0
|
|
20231122,123200,209232520,3160,3160,3160,3160,0
|
|
20231122,123100,209232520,3160,3160,3160,3160,0
|
|
20231122,123000,209232520,3160,3160,3160,3160,0
|
|
20231122,122900,209232520,3160,3160,3160,3160,1016
|
|
20231122,122800,206021960,3160,3160,3160,3160,0
|
|
20231122,122700,206021960,3160,3165,3165,3160,303
|
|
20231122,122600,205063690,3165,3165,3165,3165,10
|
|
20231122,122500,205032040,3165,3165,3165,3165,500
|
|
20231122,122400,203449540,3165,3165,3165,3165,0
|
|
20231122,122300,203449540,3165,3165,3165,3165,0
|
|
20231122,122200,203449540,3165,3170,3170,3165,100
|
|
20231122,122100,203132600,3180,3180,3180,3180,258
|
|
20231122,122000,202312160,3180,3180,3180,3180,61
|
|
20231122,121900,202118180,3180,3180,3180,3180,0
|
|
20231122,121800,202118180,3180,3180,3180,3180,0
|
|
20231122,121700,202118180,3180,3180,3180,3180,0
|
|
20231122,121600,202118180,3180,3180,3180,3180,0
|
|
20231122,121500,202118180,3180,3180,3180,3180,42
|
|
20231122,121400,201984620,3180,3180,3180,3180,0
|
|
20231122,121300,201984620,3180,3180,3180,3180,0
|
|
20231122,121200,201984620,3180,3180,3180,3180,0
|
|
20231122,121100,201984620,3180,3180,3180,3180,22
|
|
20231122,121000,201914660,3175,3170,3175,3170,81
|
|
20231122,120900,201657640,3170,3170,3170,3170,33
|
|
20231122,120800,201553030,3180,3180,3180,3180,0
|
|
20231122,120700,201553030,3180,3180,3180,3180,0
|
|
20231122,120600,201553030,3180,3165,3180,3165,64
|
|
20231122,120500,201350020,3165,3180,3180,3165,14
|
|
20231122,120400,201305695,3180,3180,3180,3180,0
|
|
20231122,120300,201305695,3180,3180,3180,3180,0
|
|
20231122,120200,201305695,3180,3180,3180,3180,0
|
|
20231122,120100,201305695,3180,3180,3180,3180,37
|
|
20231122,120000,201188035,3180,3180,3180,3180,0
|
|
20231122,115900,201188035,3180,3180,3180,3180,0
|
|
20231122,115800,201188035,3180,3185,3185,3180,47
|
|
20231122,115700,201038365,3185,3185,3185,3185,0
|
|
20231122,115600,201038365,3185,3185,3185,3185,0
|
|
20231122,115500,201038365,3185,3185,3185,3185,10
|
|
20231122,115400,201006515,3175,3175,3175,3175,0
|
|
20231122,115300,201006515,3175,3175,3175,3175,50
|
|
20231122,115200,200847765,3185,3180,3185,3165,32
|
|
20231122,115100,200746145,3180,3180,3180,3180,0
|
|
20231122,115000,200746145,3180,3180,3180,3180,0
|
|
20231122,114900,200746145,3180,3175,3180,3175,223
|
|
20231122,114800,200038115,3175,3175,3175,3175,0
|
|
20231122,114700,200038115,3175,3175,3175,3175,0
|
|
20231122,114600,200038115,3175,3175,3175,3175,2
|
|
20231122,114500,200031765,3150,3160,3160,3150,334
|
|
20231122,114400,198978645,3180,3180,3180,3180,1
|
|
20231122,114300,198975465,3180,3180,3180,3180,31
|
|
20231122,114200,198876885,3180,3180,3180,3180,0
|
|
20231122,114100,198876885,3180,3180,3180,3180,0
|
|
20231122,114000,198876885,3180,3180,3180,3180,1
|
|
20231122,113900,198873705,3150,3185,3185,3150,2151
|
|
20231122,113800,192089010,3180,3180,3180,3180,187
|
|
20231122,113700,191494350,3180,3175,3180,3175,402
|
|
20231122,113600,190217985,3170,3170,3170,3170,83
|
|
20231122,113500,189954875,3170,3170,3170,3170,1
|
|
20231122,113400,189951705,3165,3165,3165,3165,246
|
|
20231122,113300,189173115,3165,3165,3165,3165,4
|
|
20231122,113200,189160455,3165,3165,3165,3165,0
|
|
20231122,113100,189160455,3165,3160,3165,3160,4
|
|
20231122,113000,189147810,3160,3160,3160,3160,248
|
|
20231122,112900,188364130,3165,3165,3165,3165,17
|
|
20231122,112800,188310325,3165,3165,3165,3165,110
|
|
20231122,112700,187962175,3170,3170,3170,3170,52
|
|
20231122,112600,187797335,3170,3170,3170,3170,0
|
|
20231122,112500,187797335,3170,3170,3170,3170,0
|
|
20231122,112400,187797335,3170,3170,3170,3170,454
|
|
20231122,112300,186358155,3175,3175,3175,3175,0
|
|
20231122,112200,186358155,3175,3175,3175,3175,0
|
|
20231122,112100,186358155,3175,3175,3175,3175,10
|
|
20231122,112000,186326405,3175,3170,3175,3170,90
|
|
20231122,111900,186041100,3175,3175,3175,3175,0
|
|
20231122,111800,186041100,3175,3175,3175,3175,0
|
|
20231122,111700,186041100,3175,3175,3175,3175,0
|
|
20231122,111600,186041100,3175,3175,3175,3175,0
|
|
20231122,111500,186041100,3175,3175,3175,3175,11
|
|
20231122,111400,186006175,3175,3175,3175,3175,0
|
|
20231122,111300,186006175,3175,3165,3175,3165,76
|
|
20231122,111200,185765625,3170,3170,3170,3170,2
|
|
20231122,111100,185759285,3175,3175,3175,3175,0
|
|
20231122,111000,185759285,3175,3175,3175,3175,0
|
|
20231122,110900,185759285,3175,3175,3175,3175,50
|
|
20231122,110800,185600535,3175,3175,3175,3175,0
|
|
20231122,110700,185600535,3175,3165,3175,3160,3003
|
|
20231122,110600,176106555,3175,3175,3175,3175,20
|
|
20231122,110500,176043055,3180,3180,3180,3180,0
|
|
20231122,110400,176043055,3180,3180,3180,3180,0
|
|
20231122,110300,176043055,3180,3180,3180,3180,0
|
|
20231122,110200,176043055,3180,3180,3180,3180,0
|
|
20231122,110100,176043055,3180,3180,3180,3180,20
|
|
20231122,110000,175979455,3180,3175,3180,3175,437
|
|
20231122,105900,174591975,3175,3175,3175,3175,0
|
|
20231122,105800,174591975,3175,3175,3175,3175,0
|
|
20231122,105700,174591975,3175,3165,3175,3165,2
|
|
20231122,105600,174585635,3165,3170,3170,3165,317
|
|
20231122,105500,173581515,3175,3175,3175,3175,0
|
|
20231122,105400,173581515,3175,3175,3175,3175,0
|
|
20231122,105300,173581515,3175,3175,3175,3175,0
|
|
20231122,105200,173581515,3175,3175,3175,3175,0
|
|
20231122,105100,173581515,3175,3175,3175,3175,0
|
|
20231122,105000,173581515,3175,3175,3175,3175,0
|
|
20231122,104900,173581515,3175,3175,3175,3175,0
|
|
20231122,104800,173581515,3175,3170,3175,3170,290
|
|
20231122,104700,172662210,3175,3175,3175,3175,100
|
|
20231122,104600,172344710,3175,3175,3175,3175,0
|
|
20231122,104500,172344710,3175,3175,3175,3175,2
|
|
20231122,104400,172338360,3175,3175,3175,3175,1860
|
|
20231122,104300,166432860,3185,3185,3185,3185,3
|
|
20231122,104200,166423305,3180,3180,3180,3180,42
|
|
20231122,104100,166289745,3185,3185,3185,3185,0
|
|
20231122,104000,166289745,3185,3185,3185,3185,0
|
|
20231122,103900,166289745,3185,3185,3185,3185,0
|
|
20231122,103800,166289745,3185,3180,3185,3180,98
|
|
20231122,103700,165977645,3185,3185,3185,3185,0
|
|
20231122,103600,165977645,3185,3185,3185,3185,0
|
|
20231122,103500,165977645,3185,3180,3185,3180,31
|
|
20231122,103400,165879045,3180,3180,3180,3180,0
|
|
20231122,103300,165879045,3180,3180,3180,3180,0
|
|
20231122,103200,165879045,3180,3180,3180,3180,1
|
|
20231122,103100,165875865,3180,3180,3180,3180,0
|
|
20231122,103000,165875865,3180,3180,3180,3180,0
|
|
20231122,102900,165875865,3180,3180,3180,3180,30
|
|
20231122,102800,165780465,3180,3180,3180,3180,0
|
|
20231122,102700,165780465,3180,3180,3180,3180,0
|
|
20231122,102600,165780465,3180,3180,3180,3180,200
|
|
20231122,102500,165144465,3180,3180,3180,3180,0
|
|
20231122,102400,165144465,3180,3180,3180,3180,10
|
|
20231122,102300,165112665,3190,3190,3190,3190,0
|
|
20231122,102200,165112665,3190,3190,3190,3190,0
|
|
20231122,102100,165112665,3190,3190,3190,3190,836
|
|
20231122,102000,162445825,3190,3170,3190,3170,345
|
|
20231122,101900,161352155,3170,3170,3170,3170,2
|
|
20231122,101800,161345815,3190,3190,3190,3190,1
|
|
20231122,101700,161342625,3185,3175,3185,3175,1336
|
|
20231122,101600,157100815,3175,3190,3190,3175,1835
|
|
20231122,101500,151273630,3185,3185,3185,3185,38
|
|
20231122,101400,151152600,3190,3190,3190,3190,0
|
|
20231122,101300,151152600,3190,3190,3190,3190,0
|
|
20231122,101200,151152600,3190,3190,3190,3190,0
|
|
20231122,101100,151152600,3190,3190,3190,3190,12
|
|
20231122,101000,151114320,3195,3175,3195,3175,42
|
|
20231122,100900,150980705,3175,3175,3175,3175,103
|
|
20231122,100800,150653680,3195,3195,3195,3195,0
|
|
20231122,100700,150653680,3195,3175,3195,3175,4
|
|
20231122,100600,150640960,3175,3180,3180,3175,220
|
|
20231122,100500,149941455,3200,3200,3200,3200,1
|
|
20231122,100400,149938255,3195,3195,3195,3195,100
|
|
20231122,100300,149618755,3190,3190,3195,3190,194
|
|
20231122,100200,148999630,3190,3190,3190,3190,53
|
|
20231122,100100,148830560,3200,3180,3200,3180,1150
|
|
20231122,100000,145172510,3180,3180,3180,3180,0
|
|
20231122,095900,145172510,3180,3180,3180,3180,52
|
|
20231122,095800,145007150,3180,3180,3180,3175,638
|
|
20231122,095700,142979290,3195,3195,3195,3195,0
|
|
20231122,095600,142979290,3195,3195,3195,3195,30
|
|
20231122,095500,142883440,3195,3195,3195,3195,0
|
|
20231122,095400,142883440,3195,3195,3195,3195,0
|
|
20231122,095300,142883440,3195,3195,3195,3195,0
|
|
20231122,095200,142883440,3195,3180,3195,3180,34
|
|
20231122,095100,142775115,3190,3185,3190,3185,916
|
|
20231122,095000,139857625,3185,3190,3195,3185,202
|
|
20231122,094900,139214150,3190,3185,3190,3180,18
|
|
20231122,094800,139156815,3190,3185,3190,3185,24
|
|
20231122,094700,139080335,3185,3175,3185,3175,5480
|
|
20231122,094600,121631105,3175,3180,3185,3170,3730
|
|
20231122,094500,109787500,3185,3190,3190,3185,1184
|
|
20231122,094400,106016455,3190,3190,3195,3190,1833
|
|
20231122,094300,100169180,3190,3200,3200,3190,2437
|
|
20231122,094200,92386735,3200,3205,3205,3200,669
|
|
20231122,094100,90243435,3205,3205,3205,3205,300
|
|
20231122,094000,89281935,3205,3205,3205,3205,2
|
|
20231122,093900,89275525,3205,3200,3205,3200,4
|
|
20231122,093800,89262715,3210,3215,3215,3210,158
|
|
20231122,093700,88755500,3210,3210,3210,3210,104
|
|
20231122,093600,88421660,3215,3215,3215,3215,110
|
|
20231122,093500,88068010,3215,3210,3215,3190,5062
|
|
20231122,093400,71806290,3190,3205,3205,3190,1422
|
|
20231122,093300,67249530,3205,3190,3205,3175,6449
|
|
20231122,093200,46663625,3190,3190,3190,3190,4
|
|
20231122,093100,46650865,3190,3190,3190,3190,2
|
|
20231122,093000,46644485,3190,3190,3190,3190,0
|
|
20231122,092900,46644485,3190,3190,3190,3190,0
|
|
20231122,092800,46644485,3190,3180,3190,3180,31
|
|
20231122,092700,46545895,3180,3180,3180,3180,2494
|
|
20231122,092600,38614975,3180,3185,3185,3180,364
|
|
20231122,092500,37455650,3180,3180,3190,3180,22
|
|
20231122,092400,37385680,3185,3185,3185,3185,32
|
|
20231122,092300,37283760,3190,3190,3190,3190,1
|
|
20231122,092200,37280570,3190,3190,3195,3190,102
|
|
20231122,092100,36955185,3195,3190,3195,3190,37
|
|
20231122,092000,36837145,3180,3180,3180,3180,3018
|
|
20231122,091900,27239905,3180,3170,3180,3170,2
|
|
20231122,091800,27233555,3180,3180,3180,3180,0
|
|
20231122,091700,27233555,3180,3175,3180,3175,462
|
|
20231122,091600,25764890,3175,3175,3175,3175,1
|
|
20231122,091500,25761715,3180,3180,3180,3180,0
|
|
20231122,091400,25761715,3180,3180,3180,3180,0
|
|
20231122,091300,25761715,3180,3180,3180,3180,11
|
|
20231122,091200,25726735,3180,3180,3180,3180,0
|
|
20231122,091100,25726735,3180,3180,3180,3180,0
|
|
20231122,091000,25726735,3180,3170,3180,3170,5
|
|
20231122,090900,25710855,3160,3150,3160,3150,3867
|
|
20231122,090800,13510475,3150,3150,3150,3150,3
|
|
20231122,090700,13501025,3150,3150,3150,3120,155
|
|
20231122,090600,13017275,3150,3125,3150,3125,68
|
|
20231122,090500,12804675,3150,3150,3150,3120,18
|
|
20231122,090400,12748275,3150,3140,3150,3140,96
|
|
20231122,090300,12446825,3140,3140,3140,3140,2
|
|
20231122,090200,12440545,3115,3150,3150,3115,561
|
|
20231122,090100,10692875,3110,3110,3110,3110,172
|
|
20231122,090000,10157955,3105,3105,3130,3105,3271
|