648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,194500,282538710,2835,2835,2835,2835,1754
|
|
20231123,194400,282538710,2835,2835,2835,2835,0
|
|
20231123,194300,282538710,2835,2835,2835,2835,0
|
|
20231123,194200,282538710,2835,2835,2835,2835,0
|
|
20231123,194100,282538710,2835,2835,2835,2835,0
|
|
20231123,194000,282538710,2835,2835,2835,2835,0
|
|
20231123,193900,282538710,2835,2835,2835,2835,0
|
|
20231123,193800,282538710,2835,2835,2835,2835,0
|
|
20231123,193700,282538710,2835,2835,2835,2835,0
|
|
20231123,193600,282538710,2835,2835,2835,2835,0
|
|
20231123,193500,282538710,2835,2835,2835,2835,0
|
|
20231123,193400,282538710,2835,2835,2835,2835,0
|
|
20231123,193300,282538710,2835,2835,2835,2835,0
|
|
20231123,193200,282538710,2835,2835,2835,2835,0
|
|
20231123,193100,282538710,2835,2835,2835,2835,0
|
|
20231123,193000,282538710,2835,2835,2835,2835,0
|
|
20231123,192900,282538710,2835,2835,2835,2835,0
|
|
20231123,192800,282538710,2835,2835,2835,2835,0
|
|
20231123,192700,282538710,2835,2835,2835,2835,0
|
|
20231123,192600,282538710,2835,2835,2835,2835,0
|
|
20231123,192500,282538710,2835,2835,2835,2835,0
|
|
20231123,192400,282538710,2835,2835,2835,2835,0
|
|
20231123,192300,282538710,2835,2835,2835,2835,0
|
|
20231123,192200,282538710,2835,2835,2835,2835,0
|
|
20231123,192100,282538710,2835,2835,2835,2835,0
|
|
20231123,192000,282538710,2835,2835,2835,2835,0
|
|
20231123,191900,282538710,2835,2835,2835,2835,0
|
|
20231123,191800,282538710,2835,2835,2835,2835,0
|
|
20231123,191700,282538710,2835,2835,2835,2835,0
|
|
20231123,191600,282538710,2835,2835,2835,2835,0
|
|
20231123,191500,282538710,2835,2835,2835,2835,1754
|
|
20231123,191400,282538710,2835,2835,2835,2835,0
|
|
20231123,191300,282538710,2835,2835,2835,2835,0
|
|
20231123,191200,282538710,2835,2835,2835,2835,0
|
|
20231123,191100,282538710,2835,2835,2835,2835,0
|
|
20231123,191000,282538710,2835,2835,2835,2835,0
|
|
20231123,190900,282538710,2835,2835,2835,2835,0
|
|
20231123,190800,282538710,2835,2835,2835,2835,0
|
|
20231123,190700,282538710,2835,2835,2835,2835,0
|
|
20231123,190600,282538710,2835,2835,2835,2835,0
|
|
20231123,190500,282538710,2835,2835,2835,2835,0
|
|
20231123,190400,282538710,2835,2835,2835,2835,0
|
|
20231123,190300,282538710,2835,2835,2835,2835,0
|
|
20231123,190200,282538710,2835,2835,2835,2835,0
|
|
20231123,190100,282538710,2835,2835,2835,2835,0
|
|
20231123,190000,282538710,2835,2835,2835,2835,0
|
|
20231123,185900,282538710,2835,2835,2835,2835,0
|
|
20231123,185800,282538710,2835,2835,2835,2835,0
|
|
20231123,185700,282538710,2835,2835,2835,2835,0
|
|
20231123,185600,282538710,2835,2835,2835,2835,0
|
|
20231123,185500,282538710,2835,2835,2835,2835,0
|
|
20231123,185400,282538710,2835,2835,2835,2835,0
|
|
20231123,185300,282538710,2835,2835,2835,2835,0
|
|
20231123,185200,282538710,2835,2835,2835,2835,0
|
|
20231123,185100,282538710,2835,2835,2835,2835,0
|
|
20231123,185000,282538710,2835,2835,2835,2835,0
|
|
20231123,184900,282538710,2835,2835,2835,2835,0
|
|
20231123,184800,282538710,2835,2835,2835,2835,0
|
|
20231123,184700,282538710,2835,2835,2835,2835,0
|
|
20231123,184600,282538710,2835,2835,2835,2835,0
|
|
20231123,184500,282538710,2835,2835,2835,2835,1754
|
|
20231123,184400,282538710,2835,2835,2835,2835,0
|
|
20231123,184300,282538710,2835,2835,2835,2835,0
|
|
20231123,184200,282538710,2835,2835,2835,2835,0
|
|
20231123,184100,282538710,2835,2835,2835,2835,0
|
|
20231123,184000,282538710,2835,2835,2835,2835,0
|
|
20231123,183900,282538710,2835,2835,2835,2835,0
|
|
20231123,183800,282538710,2835,2835,2835,2835,0
|
|
20231123,183700,282538710,2835,2835,2835,2835,0
|
|
20231123,183600,282538710,2835,2835,2835,2835,0
|
|
20231123,183500,282538710,2835,2835,2835,2835,0
|
|
20231123,183400,282538710,2835,2835,2835,2835,0
|
|
20231123,183300,282538710,2835,2835,2835,2835,0
|
|
20231123,183200,282538710,2835,2835,2835,2835,0
|
|
20231123,183100,282538710,2835,2835,2835,2835,0
|
|
20231123,183000,282538710,2835,2835,2835,2835,0
|
|
20231123,182900,282538710,2835,2835,2835,2835,0
|
|
20231123,182800,282538710,2835,2835,2835,2835,0
|
|
20231123,182700,282538710,2835,2835,2835,2835,0
|
|
20231123,182600,282538710,2835,2835,2835,2835,0
|
|
20231123,182500,282538710,2835,2835,2835,2835,0
|
|
20231123,182400,282538710,2835,2835,2835,2835,0
|
|
20231123,182300,282538710,2835,2835,2835,2835,0
|
|
20231123,182200,282538710,2835,2835,2835,2835,0
|
|
20231123,182100,282538710,2835,2835,2835,2835,0
|
|
20231123,182000,282538710,2835,2835,2835,2835,0
|
|
20231123,181900,282538710,2835,2835,2835,2835,0
|
|
20231123,181800,282538710,2835,2835,2835,2835,0
|
|
20231123,181700,282538710,2835,2835,2835,2835,0
|
|
20231123,181600,282538710,2835,2835,2835,2835,0
|
|
20231123,181500,282538710,2835,2835,2835,2835,1754
|
|
20231123,181400,282538710,2835,2835,2835,2835,0
|
|
20231123,181300,282538710,2835,2835,2835,2835,0
|
|
20231123,181200,282538710,2835,2835,2835,2835,0
|
|
20231123,181100,282538710,2835,2835,2835,2835,0
|
|
20231123,181000,282538710,2835,2835,2835,2835,0
|
|
20231123,180900,282538710,2835,2835,2835,2835,0
|
|
20231123,180800,282538710,2835,2835,2835,2835,0
|
|
20231123,180700,282538710,2835,2835,2835,2835,0
|
|
20231123,180600,282538710,2835,2835,2835,2835,0
|
|
20231123,180500,282538710,2835,2835,2835,2835,0
|
|
20231123,180400,282538710,2835,2835,2835,2835,0
|
|
20231123,180300,282538710,2835,2835,2835,2835,0
|
|
20231123,180200,282538710,2835,2835,2835,2835,0
|
|
20231123,180100,282538710,2835,2835,2835,2835,0
|
|
20231123,180000,282538710,2835,2835,2835,2835,0
|
|
20231123,175900,282538710,2835,2835,2835,2835,0
|
|
20231123,175800,282538710,2835,2835,2835,2835,0
|
|
20231123,175700,282538710,2835,2835,2835,2835,0
|
|
20231123,175600,282538710,2835,2835,2835,2835,0
|
|
20231123,175500,282538710,2835,2835,2835,2835,0
|
|
20231123,175400,282538710,2835,2835,2835,2835,0
|
|
20231123,175300,282538710,2835,2835,2835,2835,0
|
|
20231123,175200,282538710,2835,2835,2835,2835,0
|
|
20231123,175100,282538710,2835,2835,2835,2835,0
|
|
20231123,175000,282538710,2835,2835,2835,2835,0
|
|
20231123,174900,282538710,2835,2835,2835,2835,0
|
|
20231123,174800,282538710,2835,2835,2835,2835,0
|
|
20231123,174700,282538710,2835,2835,2835,2835,0
|
|
20231123,174600,282538710,2835,2835,2835,2835,0
|
|
20231123,174500,282538710,2835,2835,2835,2835,1754
|
|
20231123,174400,282538710,2835,2835,2835,2835,0
|
|
20231123,174300,282538710,2835,2835,2835,2835,0
|
|
20231123,174200,282538710,2835,2835,2835,2835,0
|
|
20231123,174100,282538710,2835,2835,2835,2835,0
|
|
20231123,174000,282538710,2835,2835,2835,2835,0
|
|
20231123,173900,282538710,2835,2835,2835,2835,0
|
|
20231123,173800,282538710,2835,2835,2835,2835,0
|
|
20231123,173700,282538710,2835,2835,2835,2835,0
|
|
20231123,173600,282538710,2835,2835,2835,2835,0
|
|
20231123,173500,282538710,2835,2835,2835,2835,0
|
|
20231123,173400,282538710,2835,2835,2835,2835,0
|
|
20231123,173300,282538710,2835,2835,2835,2835,0
|
|
20231123,173200,282538710,2835,2835,2835,2835,0
|
|
20231123,173100,282538710,2835,2835,2835,2835,0
|
|
20231123,173000,282538710,2835,2835,2835,2835,0
|
|
20231123,172900,282538710,2835,2835,2835,2835,0
|
|
20231123,172800,282538710,2835,2835,2835,2835,0
|
|
20231123,172700,282538710,2835,2835,2835,2835,0
|
|
20231123,172600,282538710,2835,2835,2835,2835,0
|
|
20231123,172500,282538710,2835,2835,2835,2835,0
|
|
20231123,172400,282538710,2835,2835,2835,2835,0
|
|
20231123,172300,282538710,2835,2835,2835,2835,0
|
|
20231123,172200,282538710,2835,2835,2835,2835,0
|
|
20231123,172100,282538710,2835,2835,2835,2835,0
|
|
20231123,172000,282538710,2835,2835,2835,2835,0
|
|
20231123,171900,282538710,2835,2835,2835,2835,0
|
|
20231123,171800,282538710,2835,2835,2835,2835,0
|
|
20231123,171700,282538710,2835,2835,2835,2835,0
|
|
20231123,171600,282538710,2835,2835,2835,2835,0
|
|
20231123,171500,282538710,2835,2835,2835,2835,1754
|
|
20231123,171400,282538710,2835,2835,2835,2835,0
|
|
20231123,171300,282538710,2835,2835,2835,2835,0
|
|
20231123,171200,282538710,2835,2835,2835,2835,0
|
|
20231123,171100,282538710,2835,2835,2835,2835,0
|
|
20231123,171000,282538710,2835,2835,2835,2835,0
|
|
20231123,170900,282538710,2835,2835,2835,2835,0
|
|
20231123,170800,282538710,2835,2835,2835,2835,0
|
|
20231123,170700,282538710,2835,2835,2835,2835,0
|
|
20231123,170600,282538710,2835,2835,2835,2835,0
|
|
20231123,170500,282538710,2835,2835,2835,2835,0
|
|
20231123,170400,282538710,2835,2835,2835,2835,0
|
|
20231123,170300,282538710,2835,2835,2835,2835,0
|
|
20231123,170200,282538710,2835,2835,2835,2835,0
|
|
20231123,170100,282538710,2835,2835,2835,2835,0
|
|
20231123,170000,282538710,2835,2835,2835,2835,0
|
|
20231123,165900,282538710,2835,2835,2835,2835,0
|
|
20231123,165800,282538710,2835,2835,2835,2835,0
|
|
20231123,165700,282538710,2835,2835,2835,2835,0
|
|
20231123,165600,282538710,2835,2835,2835,2835,0
|
|
20231123,165500,282538710,2835,2835,2835,2835,0
|
|
20231123,165400,282538710,2835,2835,2835,2835,0
|
|
20231123,165300,282538710,2835,2835,2835,2835,0
|
|
20231123,165200,282538710,2835,2835,2835,2835,0
|
|
20231123,165100,282538710,2835,2835,2835,2835,0
|
|
20231123,165000,282538710,2835,2835,2835,2835,0
|
|
20231123,164900,282538710,2835,2835,2835,2835,0
|
|
20231123,164800,282538710,2835,2835,2835,2835,0
|
|
20231123,164700,282538710,2835,2835,2835,2835,0
|
|
20231123,164600,282538710,2835,2835,2835,2835,0
|
|
20231123,164500,282538710,2835,2835,2835,2835,1754
|
|
20231123,164400,282538710,2835,2835,2835,2835,0
|
|
20231123,164300,282538710,2835,2835,2835,2835,0
|
|
20231123,164200,282538710,2835,2835,2835,2835,0
|
|
20231123,164100,282538710,2835,2835,2835,2835,0
|
|
20231123,164000,282538710,2835,2835,2835,2835,0
|
|
20231123,163900,282538710,2835,2835,2835,2835,0
|
|
20231123,163800,282538710,2835,2835,2835,2835,0
|
|
20231123,163700,282538710,2835,2835,2835,2835,0
|
|
20231123,163600,282538710,2835,2835,2835,2835,0
|
|
20231123,163500,282538710,2835,2835,2835,2835,0
|
|
20231123,163400,282538710,2835,2835,2835,2835,0
|
|
20231123,163300,282538710,2835,2835,2835,2835,0
|
|
20231123,163200,282538710,2835,2835,2835,2835,0
|
|
20231123,163100,282538710,2835,2835,2835,2835,0
|
|
20231123,163000,282538710,2835,2835,2835,2835,0
|
|
20231123,162900,282538710,2835,2835,2835,2835,0
|
|
20231123,162800,282538710,2835,2835,2835,2835,0
|
|
20231123,162700,282538710,2835,2835,2835,2835,0
|
|
20231123,162600,282538710,2835,2835,2835,2835,0
|
|
20231123,162500,282538710,2835,2835,2835,2835,0
|
|
20231123,162400,282538710,2835,2835,2835,2835,0
|
|
20231123,162300,282538710,2835,2835,2835,2835,0
|
|
20231123,162200,282538710,2835,2835,2835,2835,0
|
|
20231123,162100,282538710,2835,2835,2835,2835,0
|
|
20231123,162000,282538710,2835,2835,2835,2835,0
|
|
20231123,161900,282538710,2835,2835,2835,2835,0
|
|
20231123,161800,282538710,2835,2835,2835,2835,0
|
|
20231123,161700,282538710,2835,2835,2835,2835,0
|
|
20231123,161600,282538710,2835,2835,2835,2835,0
|
|
20231123,161500,282538710,2835,2835,2835,2835,1754
|
|
20231123,161400,282538710,2835,2835,2835,2835,0
|
|
20231123,161300,282538710,2835,2835,2835,2835,0
|
|
20231123,161200,282538710,2835,2835,2835,2835,0
|
|
20231123,161100,282538710,2835,2835,2835,2835,0
|
|
20231123,161000,282538710,2835,2835,2835,2835,0
|
|
20231123,160900,282538710,2835,2835,2835,2835,0
|
|
20231123,160800,282538710,2835,2835,2835,2835,0
|
|
20231123,160700,282538710,2835,2835,2835,2835,0
|
|
20231123,160600,282538710,2835,2835,2835,2835,0
|
|
20231123,160500,282538710,2835,2835,2835,2835,0
|
|
20231123,160400,282538710,2835,2835,2835,2835,0
|
|
20231123,160300,282538710,2835,2835,2835,2835,0
|
|
20231123,160200,282538710,2835,2835,2835,2835,0
|
|
20231123,160100,282538710,2835,2835,2835,2835,0
|
|
20231123,160000,282538710,2835,2835,2835,2835,0
|
|
20231123,155900,282538710,2835,2835,2835,2835,0
|
|
20231123,155800,282538710,2835,2835,2835,2835,0
|
|
20231123,155700,282538710,2835,2835,2835,2835,0
|
|
20231123,155600,282538710,2835,2835,2835,2835,0
|
|
20231123,155500,282538710,2835,2835,2835,2835,0
|
|
20231123,155400,282538710,2835,2835,2835,2835,0
|
|
20231123,155300,282538710,2835,2835,2835,2835,0
|
|
20231123,155200,282538710,2835,2835,2835,2835,0
|
|
20231123,155100,282538710,2835,2835,2835,2835,0
|
|
20231123,155000,282538710,2835,2835,2835,2835,0
|
|
20231123,154900,282538710,2835,2835,2835,2835,0
|
|
20231123,154800,282538710,2835,2835,2835,2835,0
|
|
20231123,154700,282538710,2835,2835,2835,2835,0
|
|
20231123,154600,282538710,2835,2835,2835,2835,0
|
|
20231123,154500,282538710,2835,2835,2835,2835,1754
|
|
20231123,154400,282538710,2835,2835,2835,2835,0
|
|
20231123,154300,282538710,2835,2835,2835,2835,0
|
|
20231123,154200,282538710,2835,2835,2835,2835,0
|
|
20231123,154100,282538710,2835,2835,2835,2835,0
|
|
20231123,154000,282538710,2835,2835,2835,2835,0
|
|
20231123,153900,282538710,2835,2835,2835,2835,0
|
|
20231123,153800,282538710,2835,2835,2835,2835,0
|
|
20231123,153700,282538710,2835,2835,2835,2835,0
|
|
20231123,153600,282538710,2835,2835,2835,2835,0
|
|
20231123,153500,282538710,2835,2835,2835,2835,0
|
|
20231123,153400,282538710,2835,2835,2835,2835,0
|
|
20231123,153300,282538710,2835,2835,2835,2835,0
|
|
20231123,153200,282538710,2835,2835,2835,2835,0
|
|
20231123,153100,282538710,2835,2835,2835,2835,0
|
|
20231123,153000,282538710,2835,2835,2835,2835,1754
|
|
20231123,152900,277566120,2835,2835,2835,2835,0
|
|
20231123,152800,277566120,2835,2835,2835,2835,0
|
|
20231123,152700,277566120,2835,2835,2835,2835,0
|
|
20231123,152600,277566120,2835,2835,2835,2835,0
|
|
20231123,152500,277566120,2835,2835,2835,2835,0
|
|
20231123,152400,277566120,2835,2835,2835,2835,0
|
|
20231123,152300,277566120,2835,2835,2835,2835,0
|
|
20231123,152200,277566120,2835,2835,2835,2835,0
|
|
20231123,152100,277566120,2835,2835,2835,2835,0
|
|
20231123,152000,277566120,2835,2835,2835,2835,0
|
|
20231123,151900,277566120,2835,2845,2860,2835,1100
|
|
20231123,151800,274440105,2855,2855,2855,2855,2
|
|
20231123,151700,274434395,2845,2845,2845,2845,0
|
|
20231123,151600,274434395,2845,2845,2845,2845,0
|
|
20231123,151500,274434395,2845,2845,2845,2845,0
|
|
20231123,151400,274434395,2845,2845,2845,2845,0
|
|
20231123,151300,274434395,2845,2840,2845,2840,707
|
|
20231123,151200,272426015,2840,2840,2840,2840,0
|
|
20231123,151100,272426015,2840,2850,2850,2840,687
|
|
20231123,151000,270472920,2850,2860,2860,2850,101
|
|
20231123,150900,270185060,2845,2845,2845,2845,0
|
|
20231123,150800,270185060,2845,2850,2850,2845,200
|
|
20231123,150700,269615840,2850,2850,2850,2850,0
|
|
20231123,150600,269615840,2850,2850,2850,2850,0
|
|
20231123,150500,269615840,2850,2850,2850,2850,324
|
|
20231123,150400,268692440,2850,2850,2850,2850,28
|
|
20231123,150300,268612640,2845,2845,2845,2845,0
|
|
20231123,150200,268612640,2845,2845,2845,2845,0
|
|
20231123,150100,268612640,2845,2845,2845,2845,0
|
|
20231123,150000,268612640,2845,2845,2845,2845,0
|
|
20231123,145900,268612640,2845,2850,2850,2845,972
|
|
20231123,145800,265843290,2850,2850,2850,2850,0
|
|
20231123,145700,265843290,2850,2850,2850,2850,0
|
|
20231123,145600,265843290,2850,2850,2850,2850,0
|
|
20231123,145500,265843290,2850,2850,2850,2850,0
|
|
20231123,145400,265843290,2850,2850,2850,2850,40
|
|
20231123,145300,265729290,2850,2850,2850,2850,0
|
|
20231123,145200,265729290,2850,2850,2850,2850,0
|
|
20231123,145100,265729290,2850,2850,2850,2850,0
|
|
20231123,145000,265729290,2850,2850,2850,2850,0
|
|
20231123,144900,265729290,2850,2850,2850,2850,0
|
|
20231123,144800,265729290,2850,2855,2855,2850,465
|
|
20231123,144700,264404030,2850,2860,2860,2850,685
|
|
20231123,144600,262449005,2865,2865,2865,2865,0
|
|
20231123,144500,262449005,2865,2865,2865,2865,0
|
|
20231123,144400,262449005,2865,2855,2865,2855,3
|
|
20231123,144300,262440420,2865,2860,2865,2860,19
|
|
20231123,144200,262386020,2860,2860,2860,2860,0
|
|
20231123,144100,262386020,2860,2860,2860,2860,175
|
|
20231123,144000,261885520,2860,2860,2860,2860,0
|
|
20231123,143900,261885520,2860,2860,2860,2860,8
|
|
20231123,143800,261862640,2855,2855,2855,2855,1532
|
|
20231123,143700,257488780,2860,2860,2860,2860,0
|
|
20231123,143600,257488780,2860,2860,2860,2860,0
|
|
20231123,143500,257488780,2860,2860,2860,2860,0
|
|
20231123,143400,257488780,2860,2860,2860,2860,0
|
|
20231123,143300,257488780,2860,2860,2860,2860,0
|
|
20231123,143200,257488780,2860,2860,2860,2860,5
|
|
20231123,143100,257474480,2860,2860,2860,2860,0
|
|
20231123,143000,257474480,2860,2860,2860,2860,30
|
|
20231123,142900,257388680,2860,2860,2860,2860,11
|
|
20231123,142800,257357220,2860,2860,2860,2860,0
|
|
20231123,142700,257357220,2860,2860,2860,2860,1
|
|
20231123,142600,257354360,2860,2860,2860,2860,265
|
|
20231123,142500,256596460,2860,2860,2860,2860,0
|
|
20231123,142400,256596460,2860,2860,2860,2860,0
|
|
20231123,142300,256596460,2860,2860,2860,2860,73
|
|
20231123,142200,256387680,2860,2860,2860,2860,253
|
|
20231123,142100,255664100,2860,2860,2860,2860,0
|
|
20231123,142000,255664100,2860,2860,2860,2860,1173
|
|
20231123,141900,252309320,2865,2865,2865,2865,0
|
|
20231123,141800,252309320,2865,2865,2865,2865,0
|
|
20231123,141700,252309320,2865,2865,2865,2865,100
|
|
20231123,141600,252022820,2865,2865,2865,2865,0
|
|
20231123,141500,252022820,2865,2865,2865,2865,24
|
|
20231123,141400,251954060,2860,2860,2860,2860,0
|
|
20231123,141300,251954060,2860,2860,2860,2860,50
|
|
20231123,141200,251811060,2860,2860,2860,2860,777
|
|
20231123,141100,249588840,2860,2860,2860,2860,0
|
|
20231123,141000,249588840,2860,2860,2860,2860,0
|
|
20231123,140900,249588840,2860,2860,2860,2860,131
|
|
20231123,140800,249214180,2865,2865,2865,2865,0
|
|
20231123,140700,249214180,2865,2865,2865,2865,0
|
|
20231123,140600,249214180,2865,2865,2865,2865,0
|
|
20231123,140500,249214180,2865,2865,2865,2865,0
|
|
20231123,140400,249214180,2865,2865,2865,2865,0
|
|
20231123,140300,249214180,2865,2865,2865,2865,8
|
|
20231123,140200,249191260,2865,2865,2865,2865,0
|
|
20231123,140100,249191260,2865,2865,2865,2865,0
|
|
20231123,140000,249191260,2865,2865,2865,2865,0
|
|
20231123,135900,249191260,2865,2865,2865,2865,1
|
|
20231123,135800,249188395,2865,2865,2865,2865,0
|
|
20231123,135700,249188395,2865,2865,2865,2865,1
|
|
20231123,135600,249185530,2860,2860,2860,2860,0
|
|
20231123,135500,249185530,2860,2860,2860,2860,0
|
|
20231123,135400,249185530,2860,2860,2860,2860,0
|
|
20231123,135300,249185530,2860,2860,2860,2860,0
|
|
20231123,135200,249185530,2860,2860,2860,2860,0
|
|
20231123,135100,249185530,2860,2860,2860,2860,0
|
|
20231123,135000,249185530,2860,2860,2860,2860,0
|
|
20231123,134900,249185530,2860,2870,2870,2860,6
|
|
20231123,134800,249168355,2870,2870,2870,2870,1
|
|
20231123,134700,249165485,2870,2870,2870,2870,19
|
|
20231123,134600,249110955,2865,2865,2865,2865,0
|
|
20231123,134500,249110955,2865,2865,2865,2865,0
|
|
20231123,134400,249110955,2865,2865,2865,2865,1
|
|
20231123,134300,249108090,2860,2860,2860,2860,0
|
|
20231123,134200,249108090,2860,2860,2860,2860,0
|
|
20231123,134100,249108090,2860,2870,2870,2860,33
|
|
20231123,134000,249013410,2870,2870,2870,2870,500
|
|
20231123,133900,247578410,2865,2865,2865,2865,0
|
|
20231123,133800,247578410,2865,2865,2865,2865,0
|
|
20231123,133700,247578410,2865,2865,2865,2865,4
|
|
20231123,133600,247566950,2865,2865,2865,2865,3
|
|
20231123,133500,247558355,2865,2865,2865,2865,13
|
|
20231123,133400,247521110,2870,2870,2870,2870,0
|
|
20231123,133300,247521110,2870,2870,2870,2870,0
|
|
20231123,133200,247521110,2870,2870,2870,2870,8
|
|
20231123,133100,247498150,2870,2870,2870,2870,0
|
|
20231123,133000,247498150,2870,2870,2870,2870,0
|
|
20231123,132900,247498150,2870,2870,2870,2870,0
|
|
20231123,132800,247498150,2870,2870,2870,2870,0
|
|
20231123,132700,247498150,2870,2870,2870,2870,12
|
|
20231123,132600,247463710,2865,2850,2865,2850,48
|
|
20231123,132500,247326865,2850,2845,2850,2845,60
|
|
20231123,132400,247156140,2845,2845,2845,2845,0
|
|
20231123,132300,247156140,2845,2845,2845,2845,47
|
|
20231123,132200,247022425,2845,2840,2845,2835,87
|
|
20231123,132100,246775435,2845,2845,2845,2845,11
|
|
20231123,132000,246744140,2845,2845,2845,2845,10
|
|
20231123,131900,246715690,2845,2870,2870,2845,281
|
|
20231123,131800,245915270,2880,2880,2880,2880,0
|
|
20231123,131700,245915270,2880,2880,2880,2880,0
|
|
20231123,131600,245915270,2880,2880,2880,2880,0
|
|
20231123,131500,245915270,2880,2880,2880,2880,0
|
|
20231123,131400,245915270,2880,2880,2880,2880,0
|
|
20231123,131300,245915270,2880,2850,2880,2850,621
|
|
20231123,131200,244141045,2850,2850,2850,2850,9
|
|
20231123,131100,244115395,2845,2845,2845,2845,0
|
|
20231123,131000,244115395,2845,2825,2845,2825,655
|
|
20231123,130900,242257630,2845,2840,2845,2825,226
|
|
20231123,130800,241618085,2845,2845,2845,2845,0
|
|
20231123,130700,241618085,2845,2845,2850,2845,486
|
|
20231123,130600,240235410,2840,2850,2850,2840,250
|
|
20231123,130500,239524410,2845,2840,2845,2840,738
|
|
20231123,130400,237425580,2845,2845,2845,2845,4
|
|
20231123,130300,237414200,2845,2830,2850,2830,539
|
|
20231123,130200,235883345,2850,2855,2855,2805,3019
|
|
20231123,130100,227346205,2855,2855,2855,2855,148
|
|
20231123,130000,226923665,2860,2865,2865,2850,1600
|
|
20231123,125900,222355535,2880,2880,2880,2880,0
|
|
20231123,125800,222355535,2880,2880,2880,2880,0
|
|
20231123,125700,222355535,2880,2880,2880,2880,0
|
|
20231123,125600,222355535,2880,2880,2880,2880,0
|
|
20231123,125500,222355535,2880,2880,2880,2880,1
|
|
20231123,125400,222352655,2880,2880,2880,2880,11
|
|
20231123,125300,222320975,2880,2880,2880,2880,0
|
|
20231123,125200,222320975,2880,2880,2880,2880,0
|
|
20231123,125100,222320975,2880,2880,2880,2880,20
|
|
20231123,125000,222263375,2855,2865,2865,2855,500
|
|
20231123,124900,220832980,2880,2880,2880,2880,1
|
|
20231123,124800,220830100,2860,2860,2860,2860,0
|
|
20231123,124700,220830100,2860,2860,2860,2860,0
|
|
20231123,124600,220830100,2860,2860,2860,2860,0
|
|
20231123,124500,220830100,2860,2860,2860,2860,0
|
|
20231123,124400,220830100,2860,2860,2860,2860,0
|
|
20231123,124300,220830100,2860,2870,2870,2860,1188
|
|
20231123,124200,217430770,2895,2895,2895,2895,1714
|
|
20231123,124100,212468740,2895,2895,2895,2895,2030
|
|
20231123,124000,206591890,2895,2895,2895,2895,1188
|
|
20231123,123900,203152630,2895,2870,2895,2870,400
|
|
20231123,123800,202000745,2870,2870,2870,2870,0
|
|
20231123,123700,202000745,2870,2870,2870,2870,100
|
|
20231123,123600,201713745,2870,2870,2870,2870,0
|
|
20231123,123500,201713745,2870,2870,2870,2870,0
|
|
20231123,123400,201713745,2870,2870,2870,2870,0
|
|
20231123,123300,201713745,2870,2880,2880,2870,192
|
|
20231123,123200,201162665,2880,2880,2880,2880,106
|
|
20231123,123100,200857385,2885,2885,2885,2885,0
|
|
20231123,123000,200857385,2885,2885,2885,2885,0
|
|
20231123,122900,200857385,2885,2885,2885,2885,0
|
|
20231123,122800,200857385,2885,2885,2885,2885,0
|
|
20231123,122700,200857385,2885,2885,2885,2885,200
|
|
20231123,122600,200280385,2880,2880,2880,2880,300
|
|
20231123,122500,199416385,2885,2885,2885,2885,0
|
|
20231123,122400,199416385,2885,2885,2885,2885,0
|
|
20231123,122300,199416385,2885,2885,2885,2885,220
|
|
20231123,122200,198781685,2885,2885,2885,2885,200
|
|
20231123,122100,198204685,2880,2880,2880,2880,243
|
|
20231123,122000,197504845,2880,2880,2880,2880,0
|
|
20231123,121900,197504845,2880,2880,2880,2880,0
|
|
20231123,121800,197504845,2880,2880,2880,2880,1
|
|
20231123,121700,197501965,2870,2870,2870,2870,42
|
|
20231123,121600,197381425,2870,2870,2870,2870,0
|
|
20231123,121500,197381425,2870,2870,2870,2870,0
|
|
20231123,121400,197381425,2870,2870,2870,2870,0
|
|
20231123,121300,197381425,2870,2875,2875,2870,1250
|
|
20231123,121200,193793870,2880,2880,2880,2880,0
|
|
20231123,121100,193793870,2880,2880,2880,2880,1
|
|
20231123,121000,193790990,2870,2870,2870,2870,44
|
|
20231123,120900,193664710,2870,2870,2870,2870,874
|
|
20231123,120800,191156330,2880,2870,2880,2865,355
|
|
20231123,120700,190139190,2890,2890,2890,2890,1153
|
|
20231123,120600,186807020,2900,2915,2915,2860,6638
|
|
20231123,120500,167658815,2900,2910,2920,2900,2159
|
|
20231123,120400,161383450,2910,2955,2955,2910,2332
|
|
20231123,120300,154581795,2955,2930,2965,2915,20373
|
|
20231123,120200,94627400,2935,2920,2935,2920,1944
|
|
20231123,120100,88927130,2910,2910,2910,2910,0
|
|
20231123,120000,88927130,2910,2910,2910,2910,0
|
|
20231123,115900,88927130,2910,2910,2910,2910,0
|
|
20231123,115800,88927130,2910,2910,2910,2910,0
|
|
20231123,115700,88927130,2910,2910,2910,2910,1
|
|
20231123,115600,88924220,2910,2910,2910,2910,0
|
|
20231123,115500,88924220,2910,2910,2910,2910,11
|
|
20231123,115400,88892210,2910,2910,2910,2910,949
|
|
20231123,115300,86130620,2905,2905,2905,2905,1055
|
|
20231123,115200,83065845,2925,2920,2925,2920,200
|
|
20231123,115100,82481380,2910,2915,2915,2910,1499
|
|
20231123,115000,78114290,2910,2910,2910,2910,1
|
|
20231123,114900,78111380,2905,2905,2905,2905,0
|
|
20231123,114800,78111380,2905,2905,2905,2905,0
|
|
20231123,114700,78111380,2905,2905,2905,2905,0
|
|
20231123,114600,78111380,2905,2905,2905,2905,300
|
|
20231123,114500,77239880,2905,2905,2905,2905,0
|
|
20231123,114400,77239880,2905,2905,2905,2905,504
|
|
20231123,114300,75775760,2910,2910,2910,2910,0
|
|
20231123,114200,75775760,2910,2910,2910,2910,4
|
|
20231123,114100,75764120,2910,2910,2910,2910,16
|
|
20231123,114000,75717560,2910,2910,2910,2910,103
|
|
20231123,113900,75417830,2910,2910,2910,2910,178
|
|
20231123,113800,74899850,2910,2910,2910,2910,3
|
|
20231123,113700,74891120,2905,2905,2905,2905,0
|
|
20231123,113600,74891120,2905,2905,2905,2905,1
|
|
20231123,113500,74888215,2905,2905,2905,2905,1
|
|
20231123,113400,74885310,2905,2905,2905,2905,0
|
|
20231123,113300,74885310,2905,2905,2905,2905,180
|
|
20231123,113200,74362410,2895,2895,2895,2895,0
|
|
20231123,113100,74362410,2895,2895,2895,2895,0
|
|
20231123,113000,74362410,2895,2895,2895,2895,191
|
|
20231123,112900,73809465,2895,2900,2900,2895,3336
|
|
20231123,112800,64147690,2905,2905,2905,2905,820
|
|
20231123,112700,61765590,2905,2905,2905,2905,236
|
|
20231123,112600,61080010,2910,2910,2910,2910,7
|
|
20231123,112500,61059640,2910,2910,2910,2910,330
|
|
20231123,112400,60099340,2905,2905,2905,2905,1
|
|
20231123,112300,60096435,2905,2905,2905,2905,13
|
|
20231123,112200,60058670,2905,2905,2905,2905,319
|
|
20231123,112100,59131975,2910,2905,2910,2905,3
|
|
20231123,112000,59123255,2905,2900,2905,2900,5
|
|
20231123,111900,59108735,2900,2900,2900,2900,301
|
|
20231123,111800,58235835,2900,2900,2900,2900,339
|
|
20231123,111700,57252735,2900,2900,2900,2900,0
|
|
20231123,111600,57252735,2900,2900,2900,2900,181
|
|
20231123,111500,56727835,2900,2900,2900,2900,2
|
|
20231123,111400,56722035,2905,2900,2910,2900,421
|
|
20231123,111300,55498595,2895,2895,2895,2895,0
|
|
20231123,111200,55498595,2895,2895,2895,2895,1
|
|
20231123,111100,55495700,2890,2890,2890,2890,0
|
|
20231123,111000,55495700,2890,2890,2890,2890,0
|
|
20231123,110900,55495700,2890,2890,2890,2890,2
|
|
20231123,110800,55489920,2910,2910,2910,2910,0
|
|
20231123,110700,55489920,2910,2910,2910,2910,0
|
|
20231123,110600,55489920,2910,2910,2910,2910,10
|
|
20231123,110500,55460820,2880,2880,2880,2880,0
|
|
20231123,110400,55460820,2880,2880,2880,2880,0
|
|
20231123,110300,55460820,2880,2880,2880,2880,0
|
|
20231123,110200,55460820,2880,2880,2880,2880,0
|
|
20231123,110100,55460820,2880,2880,2880,2880,0
|
|
20231123,110000,55460820,2880,2880,2880,2880,0
|
|
20231123,105900,55460820,2880,2880,2880,2880,0
|
|
20231123,105800,55460820,2880,2880,2880,2880,0
|
|
20231123,105700,55460820,2880,2880,2880,2880,0
|
|
20231123,105600,55460820,2880,2880,2880,2880,200
|
|
20231123,105500,54884820,2880,2880,2880,2880,500
|
|
20231123,105400,53444820,2880,2880,2880,2880,0
|
|
20231123,105300,53444820,2880,2880,2880,2880,415
|
|
20231123,105200,52249620,2885,2885,2885,2880,2435
|
|
20231123,105100,45224770,2910,2910,2910,2910,0
|
|
20231123,105000,45224770,2910,2910,2910,2910,0
|
|
20231123,104900,45224770,2910,2910,2910,2910,20
|
|
20231123,104800,45166570,2885,2890,2890,2885,794
|
|
20231123,104700,42875655,2890,2895,2895,2890,2500
|
|
20231123,104600,35647745,2900,2900,2900,2900,2
|
|
20231123,104500,35641945,2900,2900,2900,2900,0
|
|
20231123,104400,35641945,2900,2900,2900,2900,0
|
|
20231123,104300,35641945,2900,2900,2900,2900,0
|
|
20231123,104200,35641945,2900,2900,2900,2900,0
|
|
20231123,104100,35641945,2900,2900,2900,2900,0
|
|
20231123,104000,35641945,2900,2910,2910,2900,701
|
|
20231123,103900,33609035,2895,2895,2895,2895,0
|
|
20231123,103800,33609035,2895,2895,2895,2895,1000
|
|
20231123,103700,30714035,2900,2900,2900,2900,0
|
|
20231123,103600,30714035,2900,2900,2900,2900,0
|
|
20231123,103500,30714035,2900,2900,2900,2900,0
|
|
20231123,103400,30714035,2900,2900,2900,2900,0
|
|
20231123,103300,30714035,2900,2900,2900,2900,0
|
|
20231123,103200,30714035,2900,2900,2900,2900,100
|
|
20231123,103100,30424035,2900,2900,2900,2900,0
|
|
20231123,103000,30424035,2900,2900,2900,2900,190
|
|
20231123,102900,29873035,2905,2910,2910,2905,102
|
|
20231123,102800,29576220,2905,2900,2905,2900,802
|
|
20231123,102700,27250415,2900,2900,2900,2900,500
|
|
20231123,102600,25800415,2900,2900,2900,2900,10
|
|
20231123,102500,25771415,2900,2900,2900,2900,0
|
|
20231123,102400,25771415,2900,2900,2900,2900,0
|
|
20231123,102300,25771415,2900,2900,2900,2900,0
|
|
20231123,102200,25771415,2900,2900,2900,2900,0
|
|
20231123,102100,25771415,2900,2900,2900,2900,0
|
|
20231123,102000,25771415,2900,2900,2900,2900,0
|
|
20231123,101900,25771415,2900,2900,2900,2900,0
|
|
20231123,101800,25771415,2900,2900,2900,2900,1
|
|
20231123,101700,25768515,2900,2900,2900,2900,200
|
|
20231123,101600,25188515,2930,2925,2930,2925,20
|
|
20231123,101500,25129985,2930,2900,2930,2900,1000
|
|
20231123,101400,22209900,2895,2905,2905,2895,447
|
|
20231123,101300,20915800,2895,2895,2895,2895,310
|
|
20231123,101200,20018350,2900,2900,2900,2900,1
|
|
20231123,101100,20015450,2895,2895,2895,2895,0
|
|
20231123,101000,20015450,2895,2895,2895,2895,0
|
|
20231123,100900,20015450,2895,2905,2905,2895,500
|
|
20231123,100800,18567370,2900,2900,2900,2900,0
|
|
20231123,100700,18567370,2900,2900,2900,2900,0
|
|
20231123,100600,18567370,2900,2900,2900,2900,2
|
|
20231123,100500,18561570,2890,2890,2890,2890,0
|
|
20231123,100400,18561570,2890,2890,2890,2890,0
|
|
20231123,100300,18561570,2890,2895,2920,2890,2451
|
|
20231123,100200,11431095,2885,2890,2890,2885,2
|
|
20231123,100100,11425320,2895,2895,2895,2895,0
|
|
20231123,100000,11425320,2895,2895,2895,2895,51
|
|
20231123,095900,11277675,2890,2890,2890,2890,1
|
|
20231123,095800,11274785,2885,2885,2885,2885,0
|
|
20231123,095700,11274785,2885,2885,2885,2885,0
|
|
20231123,095600,11274785,2885,2885,2885,2885,0
|
|
20231123,095500,11274785,2885,2885,2885,2885,1
|
|
20231123,095400,11271900,2885,2885,2885,2885,9
|
|
20231123,095300,11245935,2885,2880,2885,2880,1300
|
|
20231123,095200,7495570,2865,2865,2865,2865,0
|
|
20231123,095100,7495570,2865,2865,2865,2865,18
|
|
20231123,095000,7444000,2885,2885,2885,2885,0
|
|
20231123,094900,7444000,2885,2885,2885,2885,0
|
|
20231123,094800,7444000,2885,2885,2885,2885,0
|
|
20231123,094700,7444000,2885,2885,2885,2885,0
|
|
20231123,094600,7444000,2885,2885,2885,2885,0
|
|
20231123,094500,7444000,2885,2885,2885,2885,0
|
|
20231123,094400,7444000,2885,2885,2885,2885,0
|
|
20231123,094300,7444000,2885,2885,2885,2885,25
|
|
20231123,094200,7371875,2865,2870,2870,2865,20
|
|
20231123,094100,7314490,2885,2885,2885,2885,0
|
|
20231123,094000,7314490,2885,2885,2885,2885,0
|
|
20231123,093900,7314490,2885,2870,2885,2870,144
|
|
20231123,093800,6900460,2870,2870,2870,2870,61
|
|
20231123,093700,6725390,2870,2870,2870,2870,0
|
|
20231123,093600,6725390,2870,2870,2870,2870,0
|
|
20231123,093500,6725390,2870,2870,2870,2870,1
|
|
20231123,093400,6722520,2870,2880,2880,2870,223
|
|
20231123,093300,6082435,2880,2885,2885,2880,145
|
|
20231123,093200,5664770,2885,2885,2885,2885,4
|
|
20231123,093100,5653230,2885,2885,2885,2885,141
|
|
20231123,093000,5246445,2885,2885,2885,2885,2
|
|
20231123,092900,5240675,2885,2885,2885,2885,2
|
|
20231123,092800,5234905,2885,2885,2885,2885,3
|
|
20231123,092700,5226250,2885,2890,2890,2885,140
|
|
20231123,092600,4821850,2890,2890,2890,2890,0
|
|
20231123,092500,4821850,2890,2890,2890,2890,0
|
|
20231123,092400,4821850,2890,2890,2890,2890,10
|
|
20231123,092300,4792950,2895,2895,2895,2895,13
|
|
20231123,092200,4755315,2910,2910,2910,2910,17
|
|
20231123,092100,4705845,2915,2895,2915,2895,427
|
|
20231123,092000,3463225,2900,2900,2900,2900,0
|
|
20231123,091900,3463225,2900,2900,2900,2900,0
|
|
20231123,091800,3463225,2900,2900,2900,2900,0
|
|
20231123,091700,3463225,2900,2900,2900,2900,0
|
|
20231123,091600,3463225,2900,2900,2900,2900,0
|
|
20231123,091500,3463225,2900,2885,2900,2885,49
|
|
20231123,091400,3321430,2885,2885,2885,2885,0
|
|
20231123,091300,3321430,2885,2880,2885,2880,150
|
|
20231123,091200,2889330,2880,2880,2880,2880,4
|
|
20231123,091100,2877810,2860,2860,2860,2860,0
|
|
20231123,091000,2877810,2860,2860,2860,2860,0
|
|
20231123,090900,2877810,2860,2860,2860,2860,100
|
|
20231123,090800,2591810,2865,2865,2865,2865,0
|
|
20231123,090700,2591810,2865,2875,2875,2865,414
|
|
20231123,090600,1405305,2880,2880,2880,2880,0
|
|
20231123,090500,1405305,2880,2880,2880,2880,48
|
|
20231123,090400,1267065,2880,2880,2880,2880,3
|
|
20231123,090300,1258425,2880,2880,2880,2880,104
|
|
20231123,090200,958905,2880,2885,2885,2880,58
|
|
20231123,090100,791860,2890,2890,2890,2890,31
|
|
20231123,090000,702270,2890,2890,2890,2890,243
|