685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,202200,1004184060,2230,2230,2230,2230,1010
|
|
20231122,202100,1004184060,2230,2230,2230,2230,0
|
|
20231122,202000,1004184060,2230,2230,2230,2230,0
|
|
20231122,201900,1004184060,2230,2230,2230,2230,0
|
|
20231122,201800,1004184060,2230,2230,2230,2230,0
|
|
20231122,201700,1004184060,2230,2230,2230,2230,0
|
|
20231122,201600,1004184060,2230,2230,2230,2230,0
|
|
20231122,201500,1004184060,2230,2230,2230,2230,0
|
|
20231122,201400,1004184060,2230,2230,2230,2230,0
|
|
20231122,201300,1004184060,2230,2230,2230,2230,0
|
|
20231122,201200,1004184060,2230,2230,2230,2230,0
|
|
20231122,201100,1004184060,2230,2230,2230,2230,0
|
|
20231122,201000,1004184060,2230,2230,2230,2230,0
|
|
20231122,200900,1004184060,2230,2230,2230,2230,0
|
|
20231122,200800,1004184060,2230,2230,2230,2230,0
|
|
20231122,200700,1004184060,2230,2230,2230,2230,0
|
|
20231122,200600,1004184060,2230,2230,2230,2230,0
|
|
20231122,200500,1004184060,2230,2230,2230,2230,0
|
|
20231122,200400,1004184060,2230,2230,2230,2230,0
|
|
20231122,200300,1004184060,2230,2230,2230,2230,0
|
|
20231122,200200,1004184060,2230,2230,2230,2230,0
|
|
20231122,200100,1004184060,2230,2230,2230,2230,0
|
|
20231122,200000,1004184060,2230,2230,2230,2230,0
|
|
20231122,195900,1004184060,2230,2230,2230,2230,0
|
|
20231122,195800,1004184060,2230,2230,2230,2230,0
|
|
20231122,195700,1004184060,2230,2230,2230,2230,0
|
|
20231122,195600,1004184060,2230,2230,2230,2230,0
|
|
20231122,195500,1004184060,2230,2230,2230,2230,0
|
|
20231122,195400,1004184060,2230,2230,2230,2230,0
|
|
20231122,195300,1004184060,2230,2230,2230,2230,0
|
|
20231122,195200,1004184060,2230,2230,2230,2230,1010
|
|
20231122,195100,1004184060,2230,2230,2230,2230,0
|
|
20231122,195000,1004184060,2230,2230,2230,2230,0
|
|
20231122,194900,1004184060,2230,2230,2230,2230,0
|
|
20231122,194800,1004184060,2230,2230,2230,2230,0
|
|
20231122,194700,1004184060,2230,2230,2230,2230,0
|
|
20231122,194600,1004184060,2230,2230,2230,2230,0
|
|
20231122,194500,1004184060,2230,2230,2230,2230,0
|
|
20231122,194400,1004184060,2230,2230,2230,2230,0
|
|
20231122,194300,1004184060,2230,2230,2230,2230,0
|
|
20231122,194200,1004184060,2230,2230,2230,2230,0
|
|
20231122,194100,1004184060,2230,2230,2230,2230,0
|
|
20231122,194000,1004184060,2230,2230,2230,2230,0
|
|
20231122,193900,1004184060,2230,2230,2230,2230,0
|
|
20231122,193800,1004184060,2230,2230,2230,2230,0
|
|
20231122,193700,1004184060,2230,2230,2230,2230,0
|
|
20231122,193600,1004184060,2230,2230,2230,2230,0
|
|
20231122,193500,1004184060,2230,2230,2230,2230,0
|
|
20231122,193400,1004184060,2230,2230,2230,2230,0
|
|
20231122,193300,1004184060,2230,2230,2230,2230,0
|
|
20231122,193200,1004184060,2230,2230,2230,2230,0
|
|
20231122,193100,1004184060,2230,2230,2230,2230,0
|
|
20231122,193000,1004184060,2230,2230,2230,2230,0
|
|
20231122,192900,1004184060,2230,2230,2230,2230,0
|
|
20231122,192800,1004184060,2230,2230,2230,2230,0
|
|
20231122,192700,1004184060,2230,2230,2230,2230,0
|
|
20231122,192600,1004184060,2230,2230,2230,2230,0
|
|
20231122,192500,1004184060,2230,2230,2230,2230,0
|
|
20231122,192400,1004184060,2230,2230,2230,2230,0
|
|
20231122,192300,1004184060,2230,2230,2230,2230,0
|
|
20231122,192200,1004184060,2230,2230,2230,2230,1010
|
|
20231122,192100,1004184060,2230,2230,2230,2230,0
|
|
20231122,192000,1004184060,2230,2230,2230,2230,0
|
|
20231122,191900,1004184060,2230,2230,2230,2230,0
|
|
20231122,191800,1004184060,2230,2230,2230,2230,0
|
|
20231122,191700,1004184060,2230,2230,2230,2230,0
|
|
20231122,191600,1004184060,2230,2230,2230,2230,0
|
|
20231122,191500,1004184060,2230,2230,2230,2230,0
|
|
20231122,191400,1004184060,2230,2230,2230,2230,0
|
|
20231122,191300,1004184060,2230,2230,2230,2230,0
|
|
20231122,191200,1004184060,2230,2230,2230,2230,0
|
|
20231122,191100,1004184060,2230,2230,2230,2230,0
|
|
20231122,191000,1004184060,2230,2230,2230,2230,0
|
|
20231122,190900,1004184060,2230,2230,2230,2230,0
|
|
20231122,190800,1004184060,2230,2230,2230,2230,0
|
|
20231122,190700,1004184060,2230,2230,2230,2230,0
|
|
20231122,190600,1004184060,2230,2230,2230,2230,0
|
|
20231122,190500,1004184060,2230,2230,2230,2230,0
|
|
20231122,190400,1004184060,2230,2230,2230,2230,0
|
|
20231122,190300,1004184060,2230,2230,2230,2230,0
|
|
20231122,190200,1004184060,2230,2230,2230,2230,0
|
|
20231122,190100,1004184060,2230,2230,2230,2230,0
|
|
20231122,190000,1004184060,2230,2230,2230,2230,0
|
|
20231122,185900,1004184060,2230,2230,2230,2230,0
|
|
20231122,185800,1004184060,2230,2230,2230,2230,0
|
|
20231122,185700,1004184060,2230,2230,2230,2230,0
|
|
20231122,185600,1004184060,2230,2230,2230,2230,0
|
|
20231122,185500,1004184060,2230,2230,2230,2230,0
|
|
20231122,185400,1004184060,2230,2230,2230,2230,0
|
|
20231122,185300,1004184060,2230,2230,2230,2230,0
|
|
20231122,185200,1004184060,2230,2230,2230,2230,1010
|
|
20231122,185100,1004184060,2230,2230,2230,2230,0
|
|
20231122,185000,1004184060,2230,2230,2230,2230,0
|
|
20231122,184900,1004184060,2230,2230,2230,2230,0
|
|
20231122,184800,1004184060,2230,2230,2230,2230,0
|
|
20231122,184700,1004184060,2230,2230,2230,2230,0
|
|
20231122,184600,1004184060,2230,2230,2230,2230,0
|
|
20231122,184500,1004184060,2230,2230,2230,2230,0
|
|
20231122,184400,1004184060,2230,2230,2230,2230,0
|
|
20231122,184300,1004184060,2230,2230,2230,2230,0
|
|
20231122,184200,1004184060,2230,2230,2230,2230,0
|
|
20231122,184100,1004184060,2230,2230,2230,2230,0
|
|
20231122,184000,1004184060,2230,2230,2230,2230,0
|
|
20231122,183900,1004184060,2230,2230,2230,2230,0
|
|
20231122,183800,1004184060,2230,2230,2230,2230,0
|
|
20231122,183700,1004184060,2230,2230,2230,2230,0
|
|
20231122,183600,1004184060,2230,2230,2230,2230,0
|
|
20231122,183500,1004184060,2230,2230,2230,2230,0
|
|
20231122,183400,1004184060,2230,2230,2230,2230,0
|
|
20231122,183300,1004184060,2230,2230,2230,2230,0
|
|
20231122,183200,1004184060,2230,2230,2230,2230,0
|
|
20231122,183100,1004184060,2230,2230,2230,2230,0
|
|
20231122,183000,1004184060,2230,2230,2230,2230,0
|
|
20231122,182900,1004184060,2230,2230,2230,2230,0
|
|
20231122,182800,1004184060,2230,2230,2230,2230,0
|
|
20231122,182700,1004184060,2230,2230,2230,2230,0
|
|
20231122,182600,1004184060,2230,2230,2230,2230,0
|
|
20231122,182500,1004184060,2230,2230,2230,2230,0
|
|
20231122,182400,1004184060,2230,2230,2230,2230,0
|
|
20231122,182300,1004184060,2230,2230,2230,2230,0
|
|
20231122,182200,1004184060,2230,2230,2230,2230,1010
|
|
20231122,182100,1004184060,2230,2230,2230,2230,0
|
|
20231122,182000,1004184060,2230,2230,2230,2230,0
|
|
20231122,181900,1004184060,2230,2230,2230,2230,0
|
|
20231122,181800,1004184060,2230,2230,2230,2230,0
|
|
20231122,181700,1004184060,2230,2230,2230,2230,0
|
|
20231122,181600,1004184060,2230,2230,2230,2230,0
|
|
20231122,181500,1004184060,2230,2230,2230,2230,0
|
|
20231122,181400,1004184060,2230,2230,2230,2230,0
|
|
20231122,181300,1004184060,2230,2230,2230,2230,0
|
|
20231122,181200,1004184060,2230,2230,2230,2230,0
|
|
20231122,181100,1004184060,2230,2230,2230,2230,0
|
|
20231122,181000,1004184060,2230,2230,2230,2230,0
|
|
20231122,180900,1004184060,2230,2230,2230,2230,0
|
|
20231122,180800,1004184060,2230,2230,2230,2230,0
|
|
20231122,180700,1004184060,2230,2230,2230,2230,0
|
|
20231122,180600,1004184060,2230,2230,2230,2230,0
|
|
20231122,180500,1004184060,2230,2230,2230,2230,0
|
|
20231122,180400,1004184060,2230,2230,2230,2230,0
|
|
20231122,180300,1004184060,2230,2230,2230,2230,0
|
|
20231122,180200,1004184060,2230,2230,2230,2230,0
|
|
20231122,180100,1004184060,2230,2230,2230,2230,0
|
|
20231122,180000,1004184060,2230,2230,2230,2230,0
|
|
20231122,175900,1004184060,2230,2230,2230,2230,0
|
|
20231122,175800,1004184060,2230,2230,2230,2230,0
|
|
20231122,175700,1004184060,2230,2230,2230,2230,0
|
|
20231122,175600,1004184060,2230,2230,2230,2230,0
|
|
20231122,175500,1004184060,2230,2230,2230,2230,0
|
|
20231122,175400,1004184060,2230,2230,2230,2230,0
|
|
20231122,175300,1004184060,2230,2230,2230,2230,0
|
|
20231122,175200,1004184060,2230,2230,2230,2230,1010
|
|
20231122,175100,1004184060,2230,2230,2230,2230,0
|
|
20231122,175000,1004184060,2230,2230,2230,2230,0
|
|
20231122,174900,1004184060,2230,2230,2230,2230,0
|
|
20231122,174800,1004184060,2230,2230,2230,2230,0
|
|
20231122,174700,1004184060,2230,2230,2230,2230,0
|
|
20231122,174600,1004184060,2230,2230,2230,2230,0
|
|
20231122,174500,1004184060,2230,2230,2230,2230,0
|
|
20231122,174400,1004184060,2230,2230,2230,2230,0
|
|
20231122,174300,1004184060,2230,2230,2230,2230,0
|
|
20231122,174200,1004184060,2230,2230,2230,2230,0
|
|
20231122,174100,1004184060,2230,2230,2230,2230,0
|
|
20231122,174000,1004184060,2230,2230,2230,2230,0
|
|
20231122,173900,1004184060,2230,2230,2230,2230,0
|
|
20231122,173800,1004184060,2230,2230,2230,2230,0
|
|
20231122,173700,1004184060,2230,2230,2230,2230,0
|
|
20231122,173600,1004184060,2230,2230,2230,2230,0
|
|
20231122,173500,1004184060,2230,2230,2230,2230,0
|
|
20231122,173400,1004184060,2230,2230,2230,2230,0
|
|
20231122,173300,1004184060,2230,2230,2230,2230,0
|
|
20231122,173200,1004184060,2230,2230,2230,2230,0
|
|
20231122,173100,1004184060,2230,2230,2230,2230,0
|
|
20231122,173000,1004184060,2230,2230,2230,2230,0
|
|
20231122,172900,1004184060,2230,2230,2230,2230,0
|
|
20231122,172800,1004184060,2230,2230,2230,2230,0
|
|
20231122,172700,1004184060,2230,2230,2230,2230,0
|
|
20231122,172600,1004184060,2230,2230,2230,2230,0
|
|
20231122,172500,1004184060,2230,2230,2230,2230,0
|
|
20231122,172400,1004184060,2230,2230,2230,2230,0
|
|
20231122,172300,1004184060,2230,2230,2230,2230,0
|
|
20231122,172200,1004184060,2230,2230,2230,2230,1010
|
|
20231122,172100,1004184060,2230,2230,2230,2230,0
|
|
20231122,172000,1004184060,2230,2230,2230,2230,0
|
|
20231122,171900,1004184060,2230,2230,2230,2230,0
|
|
20231122,171800,1004184060,2230,2230,2230,2230,0
|
|
20231122,171700,1004184060,2230,2230,2230,2230,0
|
|
20231122,171600,1004184060,2230,2230,2230,2230,0
|
|
20231122,171500,1004184060,2230,2230,2230,2230,0
|
|
20231122,171400,1004184060,2230,2230,2230,2230,0
|
|
20231122,171300,1004184060,2230,2230,2230,2230,0
|
|
20231122,171200,1004184060,2230,2230,2230,2230,0
|
|
20231122,171100,1004184060,2230,2230,2230,2230,0
|
|
20231122,171000,1004184060,2230,2230,2230,2230,0
|
|
20231122,170900,1004184060,2230,2230,2230,2230,0
|
|
20231122,170800,1004184060,2230,2230,2230,2230,0
|
|
20231122,170700,1004184060,2230,2230,2230,2230,0
|
|
20231122,170600,1004184060,2230,2230,2230,2230,0
|
|
20231122,170500,1004184060,2230,2230,2230,2230,0
|
|
20231122,170400,1004184060,2230,2230,2230,2230,0
|
|
20231122,170300,1004184060,2230,2230,2230,2230,0
|
|
20231122,170200,1004184060,2230,2230,2230,2230,0
|
|
20231122,170100,1004184060,2230,2230,2230,2230,0
|
|
20231122,170000,1004184060,2230,2230,2230,2230,0
|
|
20231122,165900,1004184060,2230,2230,2230,2230,0
|
|
20231122,165800,1004184060,2230,2230,2230,2230,0
|
|
20231122,165700,1004184060,2230,2230,2230,2230,0
|
|
20231122,165600,1004184060,2230,2230,2230,2230,0
|
|
20231122,165500,1004184060,2230,2230,2230,2230,0
|
|
20231122,165400,1004184060,2230,2230,2230,2230,0
|
|
20231122,165300,1004184060,2230,2230,2230,2230,0
|
|
20231122,165200,1004184060,2230,2230,2230,2230,1010
|
|
20231122,165100,1004184060,2230,2230,2230,2230,0
|
|
20231122,165000,1004184060,2230,2230,2230,2230,0
|
|
20231122,164900,1004184060,2230,2230,2230,2230,0
|
|
20231122,164800,1004184060,2230,2230,2230,2230,0
|
|
20231122,164700,1004184060,2230,2230,2230,2230,0
|
|
20231122,164600,1004184060,2230,2230,2230,2230,0
|
|
20231122,164500,1004184060,2230,2230,2230,2230,0
|
|
20231122,164400,1004184060,2230,2230,2230,2230,0
|
|
20231122,164300,1004184060,2230,2230,2230,2230,0
|
|
20231122,164200,1004184060,2230,2230,2230,2230,0
|
|
20231122,164100,1004184060,2230,2230,2230,2230,0
|
|
20231122,164000,1004184060,2230,2230,2230,2230,0
|
|
20231122,163900,1004184060,2230,2230,2230,2230,0
|
|
20231122,163800,1004184060,2230,2230,2230,2230,0
|
|
20231122,163700,1004184060,2230,2230,2230,2230,0
|
|
20231122,163600,1004184060,2230,2230,2230,2230,0
|
|
20231122,163500,1004184060,2230,2230,2230,2230,0
|
|
20231122,163400,1004184060,2230,2230,2230,2230,0
|
|
20231122,163300,1004184060,2230,2230,2230,2230,0
|
|
20231122,163200,1004184060,2230,2230,2230,2230,0
|
|
20231122,163100,1004184060,2230,2230,2230,2230,0
|
|
20231122,163000,1004184060,2230,2230,2230,2230,0
|
|
20231122,162900,1004184060,2230,2230,2230,2230,0
|
|
20231122,162800,1004184060,2230,2230,2230,2230,0
|
|
20231122,162700,1004184060,2230,2230,2230,2230,0
|
|
20231122,162600,1004184060,2230,2230,2230,2230,0
|
|
20231122,162500,1004184060,2230,2230,2230,2230,0
|
|
20231122,162400,1004184060,2230,2230,2230,2230,0
|
|
20231122,162300,1004184060,2230,2230,2230,2230,0
|
|
20231122,162200,1004184060,2230,2230,2230,2230,1010
|
|
20231122,162100,1004184060,2230,2230,2230,2230,0
|
|
20231122,162000,1004184060,2230,2230,2230,2230,0
|
|
20231122,161900,1004184060,2230,2230,2230,2230,0
|
|
20231122,161800,1004184060,2230,2230,2230,2230,0
|
|
20231122,161700,1004184060,2230,2230,2230,2230,0
|
|
20231122,161600,1004184060,2230,2230,2230,2230,0
|
|
20231122,161500,1004184060,2230,2230,2230,2230,0
|
|
20231122,161400,1004184060,2230,2230,2230,2230,0
|
|
20231122,161300,1004184060,2230,2230,2230,2230,0
|
|
20231122,161200,1004184060,2230,2230,2230,2230,0
|
|
20231122,161100,1004184060,2230,2230,2230,2230,0
|
|
20231122,161000,1004184060,2230,2230,2230,2230,0
|
|
20231122,160900,1004184060,2230,2230,2230,2230,0
|
|
20231122,160800,1004184060,2230,2230,2230,2230,0
|
|
20231122,160700,1004184060,2230,2230,2230,2230,0
|
|
20231122,160600,1004184060,2230,2230,2230,2230,0
|
|
20231122,160500,1004184060,2230,2230,2230,2230,0
|
|
20231122,160400,1004184060,2230,2230,2230,2230,0
|
|
20231122,160300,1004184060,2230,2230,2230,2230,0
|
|
20231122,160200,1004184060,2230,2230,2230,2230,0
|
|
20231122,160100,1004184060,2230,2230,2230,2230,0
|
|
20231122,160000,1004184060,2230,2230,2230,2230,0
|
|
20231122,155900,1004184060,2230,2230,2230,2230,0
|
|
20231122,155800,1004184060,2230,2230,2230,2230,0
|
|
20231122,155700,1004184060,2230,2230,2230,2230,0
|
|
20231122,155600,1004184060,2230,2230,2230,2230,0
|
|
20231122,155500,1004184060,2230,2230,2230,2230,0
|
|
20231122,155400,1004184060,2230,2230,2230,2230,0
|
|
20231122,155300,1004184060,2230,2230,2230,2230,0
|
|
20231122,155200,1004184060,2230,2230,2230,2230,1010
|
|
20231122,155100,1004184060,2230,2230,2230,2230,0
|
|
20231122,155000,1004184060,2230,2230,2230,2230,0
|
|
20231122,154900,1004184060,2230,2230,2230,2230,0
|
|
20231122,154800,1004184060,2230,2230,2230,2230,0
|
|
20231122,154700,1004184060,2230,2230,2230,2230,0
|
|
20231122,154600,1004184060,2230,2230,2230,2230,0
|
|
20231122,154500,1004184060,2230,2230,2230,2230,0
|
|
20231122,154400,1004184060,2230,2230,2230,2230,0
|
|
20231122,154300,1004184060,2230,2230,2230,2230,0
|
|
20231122,154200,1004184060,2230,2230,2230,2230,0
|
|
20231122,154100,1004184060,2230,2230,2230,2230,0
|
|
20231122,154000,1004184060,2230,2230,2230,2230,0
|
|
20231122,153900,1004184060,2230,2230,2230,2230,0
|
|
20231122,153800,1004184060,2230,2230,2230,2230,0
|
|
20231122,153700,1004184060,2230,2230,2230,2230,0
|
|
20231122,153600,1004184060,2230,2230,2230,2230,0
|
|
20231122,153500,1004184060,2230,2230,2230,2230,0
|
|
20231122,153400,1004184060,2230,2230,2230,2230,0
|
|
20231122,153300,1004184060,2230,2230,2230,2230,0
|
|
20231122,153200,1004184060,2230,2230,2230,2230,0
|
|
20231122,153100,1004184060,2230,2230,2230,2230,0
|
|
20231122,153000,1004184060,2230,2230,2230,2230,1010
|
|
20231122,152900,1001931760,2235,2235,2235,2235,0
|
|
20231122,152800,1001931760,2235,2235,2235,2235,0
|
|
20231122,152700,1001931760,2235,2235,2235,2235,0
|
|
20231122,152600,1001931760,2235,2235,2235,2235,0
|
|
20231122,152500,1001931760,2235,2235,2235,2235,0
|
|
20231122,152400,1001931760,2235,2235,2235,2235,0
|
|
20231122,152300,1001931760,2235,2235,2235,2235,0
|
|
20231122,152200,1001931760,2235,2235,2235,2235,0
|
|
20231122,152100,1001931760,2235,2235,2235,2235,0
|
|
20231122,152000,1001931760,2235,2235,2235,2235,0
|
|
20231122,151900,1001931760,2235,2250,2250,2230,1436
|
|
20231122,151800,998724355,2270,2265,2270,2260,23
|
|
20231122,151700,998672170,2270,2230,2275,2230,46188
|
|
20231122,151600,894114390,2225,2240,2240,2225,4487
|
|
20231122,151500,884080960,2235,2235,2235,2235,0
|
|
20231122,151400,884080960,2235,2235,2235,2235,1
|
|
20231122,151300,884078725,2235,2235,2235,2235,0
|
|
20231122,151200,884078725,2235,2235,2235,2235,1
|
|
20231122,151100,884076490,2220,2225,2235,2220,20256
|
|
20231122,151000,838974140,2225,2225,2225,2225,14
|
|
20231122,150900,838942990,2225,2225,2225,2225,1
|
|
20231122,150800,838940765,2210,2210,2210,2210,6952
|
|
20231122,150700,823576845,2210,2215,2220,2210,8311
|
|
20231122,150600,805189385,2215,2225,2225,2215,11608
|
|
20231122,150500,779414630,2225,2225,2225,2225,1238
|
|
20231122,150400,776660080,2230,2230,2230,2230,31842
|
|
20231122,150300,705652420,2235,2235,2235,2235,0
|
|
20231122,150200,705652420,2235,2230,2235,2230,2532
|
|
20231122,150100,700001060,2230,2230,2230,2230,0
|
|
20231122,150000,700001060,2230,2230,2230,2230,0
|
|
20231122,145900,700001060,2230,2230,2230,2230,0
|
|
20231122,145800,700001060,2230,2230,2230,2230,500
|
|
20231122,145700,698886060,2230,2230,2230,2230,230
|
|
20231122,145600,698373160,2235,2235,2235,2235,0
|
|
20231122,145500,698373160,2235,2235,2235,2235,0
|
|
20231122,145400,698373160,2235,2235,2235,2235,0
|
|
20231122,145300,698373160,2235,2235,2235,2235,0
|
|
20231122,145200,698373160,2235,2235,2235,2235,0
|
|
20231122,145100,698373160,2235,2235,2235,2235,0
|
|
20231122,145000,698373160,2235,2235,2235,2235,0
|
|
20231122,144900,698373160,2235,2235,2235,2235,3440
|
|
20231122,144800,690684760,2235,2235,2235,2235,0
|
|
20231122,144700,690684760,2235,2235,2235,2235,0
|
|
20231122,144600,690684760,2235,2235,2235,2235,0
|
|
20231122,144500,690684760,2235,2235,2235,2235,2893
|
|
20231122,144400,684218905,2235,2235,2235,2235,0
|
|
20231122,144300,684218905,2235,2235,2235,2235,0
|
|
20231122,144200,684218905,2235,2235,2235,2235,0
|
|
20231122,144100,684218905,2235,2235,2235,2235,0
|
|
20231122,144000,684218905,2235,2235,2235,2235,0
|
|
20231122,143900,684218905,2235,2235,2235,2235,0
|
|
20231122,143800,684218905,2235,2235,2235,2235,220
|
|
20231122,143700,683727205,2235,2235,2235,2235,0
|
|
20231122,143600,683727205,2235,2235,2235,2235,804
|
|
20231122,143500,681930265,2235,2235,2235,2235,1000
|
|
20231122,143400,679695265,2235,2240,2240,2235,7026
|
|
20231122,143300,663972155,2250,2250,2250,2250,0
|
|
20231122,143200,663972155,2250,2250,2250,2250,300
|
|
20231122,143100,663297155,2250,2250,2250,2250,0
|
|
20231122,143000,663297155,2250,2250,2250,2250,0
|
|
20231122,142900,663297155,2250,2250,2250,2250,0
|
|
20231122,142800,663297155,2250,2250,2250,2250,0
|
|
20231122,142700,663297155,2250,2250,2250,2250,1
|
|
20231122,142600,663294905,2250,2250,2250,2250,0
|
|
20231122,142500,663294905,2250,2250,2250,2250,0
|
|
20231122,142400,663294905,2250,2250,2250,2250,0
|
|
20231122,142300,663294905,2250,2250,2250,2250,100
|
|
20231122,142200,663069905,2250,2250,2250,2250,20
|
|
20231122,142100,663024905,2235,2235,2235,2235,1674
|
|
20231122,142000,659283515,2235,2235,2235,2235,0
|
|
20231122,141900,659283515,2235,2235,2235,2235,0
|
|
20231122,141800,659283515,2235,2235,2235,2235,1
|
|
20231122,141700,659281280,2250,2250,2250,2250,2000
|
|
20231122,141600,654781280,2250,2250,2250,2250,2000
|
|
20231122,141500,650281280,2250,2245,2250,2245,4800
|
|
20231122,141400,639493035,2235,2235,2235,2235,0
|
|
20231122,141300,639493035,2235,2235,2235,2235,0
|
|
20231122,141200,639493035,2235,2235,2235,2235,1
|
|
20231122,141100,639490800,2235,2235,2235,2235,101
|
|
20231122,141000,639265065,2230,2230,2230,2230,0
|
|
20231122,140900,639265065,2230,2235,2235,2230,2925
|
|
20231122,140800,632739170,2240,2240,2240,2240,0
|
|
20231122,140700,632739170,2240,2240,2240,2240,0
|
|
20231122,140600,632739170,2240,2240,2240,2240,0
|
|
20231122,140500,632739170,2240,2240,2240,2240,2968
|
|
20231122,140400,626090850,2240,2240,2240,2240,0
|
|
20231122,140300,626090850,2240,2240,2240,2240,44
|
|
20231122,140200,625992290,2235,2235,2235,2235,0
|
|
20231122,140100,625992290,2235,2235,2235,2235,1020
|
|
20231122,140000,623712590,2235,2235,2235,2235,0
|
|
20231122,135900,623712590,2235,2235,2235,2235,0
|
|
20231122,135800,623712590,2235,2235,2235,2235,0
|
|
20231122,135700,623712590,2235,2235,2235,2235,0
|
|
20231122,135600,623712590,2235,2235,2235,2235,0
|
|
20231122,135500,623712590,2235,2240,2240,2235,2
|
|
20231122,135400,623708115,2240,2240,2240,2240,0
|
|
20231122,135300,623708115,2240,2240,2240,2240,0
|
|
20231122,135200,623708115,2240,2240,2240,2240,100
|
|
20231122,135100,623484115,2235,2235,2235,2235,18
|
|
20231122,135000,623443885,2230,2240,2240,2230,500
|
|
20231122,134900,622326885,2240,2240,2240,2240,0
|
|
20231122,134800,622326885,2240,2240,2240,2240,2
|
|
20231122,134700,622322405,2235,2235,2235,2235,5000
|
|
20231122,134600,611147405,2245,2240,2245,2240,2
|
|
20231122,134500,611142920,2235,2235,2235,2235,0
|
|
20231122,134400,611142920,2235,2235,2235,2235,0
|
|
20231122,134300,611142920,2235,2235,2235,2235,3000
|
|
20231122,134200,604437920,2235,2235,2235,2235,5961
|
|
20231122,134100,591115085,2235,2240,2240,2235,5613
|
|
20231122,134000,578564915,2255,2255,2255,2255,0
|
|
20231122,133900,578564915,2255,2255,2255,2255,0
|
|
20231122,133800,578564915,2255,2255,2255,2255,0
|
|
20231122,133700,578564915,2255,2255,2255,2255,0
|
|
20231122,133600,578564915,2255,2255,2255,2255,0
|
|
20231122,133500,578564915,2255,2255,2255,2255,0
|
|
20231122,133400,578564915,2255,2255,2255,2255,0
|
|
20231122,133300,578564915,2255,2255,2255,2255,0
|
|
20231122,133200,578564915,2255,2255,2255,2255,0
|
|
20231122,133100,578564915,2255,2245,2255,2235,8461
|
|
20231122,133000,559620730,2260,2260,2260,2260,0
|
|
20231122,132900,559620730,2260,2260,2260,2260,0
|
|
20231122,132800,559620730,2260,2245,2260,2245,55
|
|
20231122,132700,559497240,2265,2265,2265,2265,0
|
|
20231122,132600,559497240,2265,2265,2265,2265,0
|
|
20231122,132500,559497240,2265,2245,2265,2245,500
|
|
20231122,132400,558370085,2260,2260,2260,2260,44
|
|
20231122,132300,558270645,2260,2260,2260,2260,0
|
|
20231122,132200,558270645,2260,2260,2260,2260,0
|
|
20231122,132100,558270645,2260,2260,2260,2260,0
|
|
20231122,132000,558270645,2260,2260,2260,2260,1
|
|
20231122,131900,558268385,2240,2240,2240,2240,0
|
|
20231122,131800,558268385,2240,2240,2240,2240,300
|
|
20231122,131700,557596385,2240,2240,2240,2240,0
|
|
20231122,131600,557596385,2240,2240,2240,2240,10000
|
|
20231122,131500,535196385,2245,2245,2245,2245,500
|
|
20231122,131400,534073885,2245,2245,2245,2245,51
|
|
20231122,131300,533959390,2245,2245,2245,2245,1
|
|
20231122,131200,533957145,2245,2245,2245,2245,500
|
|
20231122,131100,532834645,2245,2245,2245,2245,0
|
|
20231122,131000,532834645,2245,2265,2265,2245,1510
|
|
20231122,130900,529444635,2245,2250,2250,2245,552
|
|
20231122,130800,528205350,2250,2250,2250,2250,0
|
|
20231122,130700,528205350,2250,2250,2250,2250,1
|
|
20231122,130600,528203100,2250,2250,2250,2250,1875
|
|
20231122,130500,523984350,2250,2250,2250,2250,20
|
|
20231122,130400,523939350,2265,2265,2265,2265,0
|
|
20231122,130300,523939350,2265,2265,2265,2265,0
|
|
20231122,130200,523939350,2265,2265,2265,2265,0
|
|
20231122,130100,523939350,2265,2265,2265,2265,1
|
|
20231122,130000,523937085,2265,2265,2265,2265,0
|
|
20231122,125900,523937085,2265,2255,2265,2255,430
|
|
20231122,125800,522967205,2255,2255,2255,2255,0
|
|
20231122,125700,522967205,2255,2255,2255,2255,44
|
|
20231122,125600,522867985,2255,2255,2255,2255,149
|
|
20231122,125500,522531990,2255,2265,2265,2255,2122
|
|
20231122,125400,517745670,2265,2265,2265,2265,0
|
|
20231122,125300,517745670,2265,2265,2265,2265,1
|
|
20231122,125200,517743405,2255,2255,2255,2255,0
|
|
20231122,125100,517743405,2255,2255,2255,2255,0
|
|
20231122,125000,517743405,2255,2255,2255,2255,220
|
|
20231122,124900,517247305,2270,2270,2270,2270,0
|
|
20231122,124800,517247305,2270,2270,2270,2270,0
|
|
20231122,124700,517247305,2270,2270,2270,2270,4
|
|
20231122,124600,517238225,2270,2270,2270,2270,0
|
|
20231122,124500,517238225,2270,2255,2270,2255,3601
|
|
20231122,124400,509117955,2270,2270,2270,2270,0
|
|
20231122,124300,509117955,2270,2270,2270,2270,0
|
|
20231122,124200,509117955,2270,2270,2270,2270,52
|
|
20231122,124100,508999915,2270,2270,2270,2270,0
|
|
20231122,124000,508999915,2270,2270,2270,2270,0
|
|
20231122,123900,508999915,2270,2270,2270,2270,1000
|
|
20231122,123800,506729915,2270,2250,2270,2245,1631
|
|
20231122,123700,503038595,2270,2270,2270,2270,5010
|
|
20231122,123600,491665895,2270,2270,2270,2270,0
|
|
20231122,123500,491665895,2270,2270,2270,2270,5000
|
|
20231122,123400,480315895,2250,2255,2255,2250,4500
|
|
20231122,123300,470190625,2270,2270,2270,2270,0
|
|
20231122,123200,470190625,2270,2270,2270,2270,2500
|
|
20231122,123100,464515625,2260,2260,2260,2260,0
|
|
20231122,123000,464515625,2260,2255,2260,2255,600
|
|
20231122,122900,463160125,2270,2270,2270,2270,0
|
|
20231122,122800,463160125,2270,2270,2270,2270,0
|
|
20231122,122700,463160125,2270,2270,2270,2270,233
|
|
20231122,122600,462631215,2270,2270,2270,2270,111
|
|
20231122,122500,462379245,2270,2270,2270,2270,0
|
|
20231122,122400,462379245,2270,2270,2270,2270,0
|
|
20231122,122300,462379245,2270,2270,2270,2270,1000
|
|
20231122,122200,460109245,2270,2270,2270,2270,500
|
|
20231122,122100,458974245,2250,2250,2250,2250,0
|
|
20231122,122000,458974245,2250,2250,2250,2250,0
|
|
20231122,121900,458974245,2250,2250,2250,2250,50
|
|
20231122,121800,458861745,2270,2255,2270,2255,501
|
|
20231122,121700,457731975,2255,2255,2255,2255,0
|
|
20231122,121600,457731975,2255,2255,2255,2255,93
|
|
20231122,121500,457522260,2265,2265,2265,2265,0
|
|
20231122,121400,457522260,2265,2265,2265,2265,0
|
|
20231122,121300,457522260,2265,2265,2265,2265,0
|
|
20231122,121200,457522260,2265,2265,2265,2265,0
|
|
20231122,121100,457522260,2265,2265,2265,2265,0
|
|
20231122,121000,457522260,2265,2265,2265,2265,0
|
|
20231122,120900,457522260,2265,2265,2265,2265,0
|
|
20231122,120800,457522260,2265,2265,2265,2265,0
|
|
20231122,120700,457522260,2265,2265,2265,2265,32
|
|
20231122,120600,457449780,2265,2265,2265,2265,0
|
|
20231122,120500,457449780,2265,2265,2265,2265,0
|
|
20231122,120400,457449780,2265,2265,2265,2265,3
|
|
20231122,120300,457442985,2270,2270,2270,2270,0
|
|
20231122,120200,457442985,2270,2270,2270,2270,0
|
|
20231122,120100,457442985,2270,2270,2270,2270,0
|
|
20231122,120000,457442985,2270,2270,2270,2270,0
|
|
20231122,115900,457442985,2270,2270,2270,2270,65
|
|
20231122,115800,457295435,2270,2270,2270,2270,1
|
|
20231122,115700,457293165,2260,2260,2260,2260,1
|
|
20231122,115600,457290905,2255,2255,2255,2255,0
|
|
20231122,115500,457290905,2255,2255,2255,2255,0
|
|
20231122,115400,457290905,2255,2255,2255,2255,0
|
|
20231122,115300,457290905,2255,2255,2255,2255,0
|
|
20231122,115200,457290905,2255,2255,2255,2255,0
|
|
20231122,115100,457290905,2255,2255,2255,2255,0
|
|
20231122,115000,457290905,2255,2255,2255,2255,0
|
|
20231122,114900,457290905,2255,2255,2255,2255,0
|
|
20231122,114800,457290905,2255,2255,2255,2255,0
|
|
20231122,114700,457290905,2255,2255,2255,2255,0
|
|
20231122,114600,457290905,2255,2255,2255,2255,0
|
|
20231122,114500,457290905,2255,2255,2255,2255,0
|
|
20231122,114400,457290905,2255,2255,2255,2255,0
|
|
20231122,114300,457290905,2255,2255,2255,2255,810
|
|
20231122,114200,455464355,2255,2255,2255,2255,0
|
|
20231122,114100,455464355,2255,2255,2255,2255,140
|
|
20231122,114000,455148655,2255,2265,2265,2255,13
|
|
20231122,113900,455119320,2270,2270,2270,2270,0
|
|
20231122,113800,455119320,2270,2270,2270,2270,0
|
|
20231122,113700,455119320,2270,2270,2270,2270,0
|
|
20231122,113600,455119320,2270,2255,2270,2250,523
|
|
20231122,113500,453940375,2255,2260,2260,2255,225
|
|
20231122,113400,453432940,2270,2270,2270,2270,20
|
|
20231122,113300,453387540,2260,2260,2260,2260,0
|
|
20231122,113200,453387540,2260,2260,2260,2260,0
|
|
20231122,113100,453387540,2260,2260,2260,2260,0
|
|
20231122,113000,453387540,2260,2260,2260,2260,89
|
|
20231122,112900,453186400,2255,2255,2255,2255,0
|
|
20231122,112800,453186400,2255,2260,2260,2255,1160
|
|
20231122,112700,450570415,2265,2265,2265,2265,360
|
|
20231122,112600,449755015,2265,2265,2265,2265,0
|
|
20231122,112500,449755015,2265,2265,2265,2265,0
|
|
20231122,112400,449755015,2265,2265,2265,2265,0
|
|
20231122,112300,449755015,2265,2265,2265,2265,0
|
|
20231122,112200,449755015,2265,2265,2265,2265,1
|
|
20231122,112100,449752750,2270,2270,2270,2270,1
|
|
20231122,112000,449750480,2255,2255,2255,2255,0
|
|
20231122,111900,449750480,2255,2270,2270,2255,2405
|
|
20231122,111800,444319520,2275,2275,2275,2275,213
|
|
20231122,111700,443834945,2275,2275,2275,2275,0
|
|
20231122,111600,443834945,2275,2275,2275,2275,477
|
|
20231122,111500,442749770,2275,2275,2275,2275,0
|
|
20231122,111400,442749770,2275,2275,2275,2275,100
|
|
20231122,111300,442522270,2280,2280,2280,2280,2390
|
|
20231122,111200,437073070,2280,2280,2280,2280,5798
|
|
20231122,111100,423853630,2280,2280,2280,2280,531
|
|
20231122,111000,422642950,2280,2280,2280,2280,0
|
|
20231122,110900,422642950,2280,2280,2280,2280,138
|
|
20231122,110800,422328310,2280,2280,2280,2280,365
|
|
20231122,110700,421496110,2285,2285,2285,2285,10
|
|
20231122,110600,421473260,2285,2285,2285,2285,113
|
|
20231122,110500,421215055,2285,2285,2285,2285,90
|
|
20231122,110400,421009405,2285,2280,2285,2280,297
|
|
20231122,110300,420332175,2280,2280,2280,2280,0
|
|
20231122,110200,420332175,2280,2280,2280,2280,0
|
|
20231122,110100,420332175,2280,2285,2285,2280,329
|
|
20231122,110000,419580690,2285,2285,2285,2285,50
|
|
20231122,105900,419466440,2285,2285,2285,2285,10
|
|
20231122,105800,419443590,2290,2290,2290,2290,10
|
|
20231122,105700,419420690,2290,2290,2290,2290,0
|
|
20231122,105600,419420690,2290,2285,2290,2285,15
|
|
20231122,105500,419386365,2285,2290,2290,2285,33
|
|
20231122,105400,419310800,2295,2295,2295,2295,0
|
|
20231122,105300,419310800,2295,2295,2295,2295,0
|
|
20231122,105200,419310800,2295,2295,2295,2295,0
|
|
20231122,105100,419310800,2295,2285,2295,2285,1771
|
|
20231122,105000,415264055,2295,2290,2295,2290,344
|
|
20231122,104900,414475085,2295,2290,2295,2290,1803
|
|
20231122,104800,410337250,2295,2285,2295,2285,7424
|
|
20231122,104700,393344090,2280,2280,2280,2280,457
|
|
20231122,104600,392302130,2280,2280,2280,2280,0
|
|
20231122,104500,392302130,2280,2280,2280,2280,1257
|
|
20231122,104400,389436170,2280,2280,2280,2280,0
|
|
20231122,104300,389436170,2280,2280,2280,2280,0
|
|
20231122,104200,389436170,2280,2280,2280,2280,0
|
|
20231122,104100,389436170,2280,2280,2280,2280,0
|
|
20231122,104000,389436170,2280,2270,2280,2260,1880
|
|
20231122,103900,385170410,2270,2260,2270,2260,17
|
|
20231122,103800,385131980,2260,2260,2260,2260,0
|
|
20231122,103700,385131980,2260,2260,2260,2260,3
|
|
20231122,103600,385125200,2265,2260,2265,2260,1457
|
|
20231122,103500,381828850,2255,2255,2255,2255,0
|
|
20231122,103400,381828850,2255,2255,2255,2255,7
|
|
20231122,103300,381813065,2255,2255,2255,2255,0
|
|
20231122,103200,381813065,2255,2255,2255,2255,0
|
|
20231122,103100,381813065,2255,2255,2255,2255,0
|
|
20231122,103000,381813065,2255,2255,2255,2255,3
|
|
20231122,102900,381806300,2250,2250,2250,2250,14
|
|
20231122,102800,381774800,2260,2260,2260,2260,4
|
|
20231122,102700,381765760,2260,2260,2260,2260,0
|
|
20231122,102600,381765760,2260,2260,2260,2260,0
|
|
20231122,102500,381765760,2260,2260,2260,2260,0
|
|
20231122,102400,381765760,2260,2260,2260,2260,0
|
|
20231122,102300,381765760,2260,2260,2260,2260,0
|
|
20231122,102200,381765760,2260,2260,2260,2260,0
|
|
20231122,102100,381765760,2260,2260,2260,2260,0
|
|
20231122,102000,381765760,2260,2260,2260,2260,0
|
|
20231122,101900,381765760,2260,2260,2260,2260,0
|
|
20231122,101800,381765760,2260,2260,2260,2260,219
|
|
20231122,101700,381270820,2260,2260,2260,2260,0
|
|
20231122,101600,381270820,2260,2260,2260,2260,2000
|
|
20231122,101500,376750820,2260,2260,2260,2260,2
|
|
20231122,101400,376746300,2245,2245,2245,2245,0
|
|
20231122,101300,376746300,2245,2255,2255,2245,17
|
|
20231122,101200,376708120,2260,2260,2260,2260,0
|
|
20231122,101100,376708120,2260,2260,2260,2260,0
|
|
20231122,101000,376708120,2260,2260,2260,2260,0
|
|
20231122,100900,376708120,2260,2260,2260,2260,0
|
|
20231122,100800,376708120,2260,2260,2260,2260,0
|
|
20231122,100700,376708120,2260,2260,2260,2260,0
|
|
20231122,100600,376708120,2260,2260,2260,2260,2
|
|
20231122,100500,376703600,2265,2265,2265,2265,0
|
|
20231122,100400,376703600,2265,2265,2265,2265,0
|
|
20231122,100300,376703600,2265,2265,2265,2265,151
|
|
20231122,100200,376361585,2270,2270,2270,2270,0
|
|
20231122,100100,376361585,2270,2270,2270,2270,1
|
|
20231122,100000,376359315,2245,2250,2275,2245,1481
|
|
20231122,095900,373029425,2250,2250,2250,2250,92
|
|
20231122,095800,372822425,2260,2270,2270,2260,1992
|
|
20231122,095700,368319810,2270,2270,2270,2270,6
|
|
20231122,095600,368306190,2270,2275,2275,2270,21
|
|
20231122,095500,368258515,2270,2265,2270,2265,922
|
|
20231122,095400,366166580,2260,2260,2260,2260,1011
|
|
20231122,095300,363881720,2260,2260,2260,2260,2
|
|
20231122,095200,363877200,2265,2265,2265,2260,2439
|
|
20231122,095100,358365050,2260,2255,2260,2255,6228
|
|
20231122,095000,344289865,2255,2245,2255,2240,1406
|
|
20231122,094900,341129120,2250,2250,2250,2250,0
|
|
20231122,094800,341129120,2250,2250,2255,2250,2131
|
|
20231122,094700,336334220,2255,2255,2255,2255,0
|
|
20231122,094600,336334220,2255,2240,2255,2240,3939
|
|
20231122,094500,327510845,2235,2240,2240,2235,7821
|
|
20231122,094400,310021805,2240,2240,2240,2240,2236
|
|
20231122,094300,305013165,2240,2240,2240,2240,707
|
|
20231122,094200,303429485,2235,2240,2240,2235,3252
|
|
20231122,094100,296151255,2245,2255,2255,2245,6103
|
|
20231122,094000,282424565,2255,2260,2260,2255,2277
|
|
20231122,093900,277284530,2260,2265,2265,2260,202
|
|
20231122,093800,276828000,2265,2265,2265,2260,1262
|
|
20231122,093700,273969580,2265,2270,2270,2265,1310
|
|
20231122,093600,271001930,2275,2280,2280,2275,129
|
|
20231122,093500,270708450,2280,2280,2280,2280,520
|
|
20231122,093400,269522850,2280,2270,2280,2270,5902
|
|
20231122,093300,256125010,2280,2275,2280,2275,183
|
|
20231122,093200,255708425,2275,2275,2280,2275,680
|
|
20231122,093100,254161420,2275,2275,2280,2275,898
|
|
20231122,093000,252117965,2280,2275,2280,2275,104
|
|
20231122,092900,251881350,2280,2280,2280,2280,112
|
|
20231122,092800,251625990,2280,2285,2290,2280,1326
|
|
20231122,092700,248597580,2290,2290,2290,2285,1827
|
|
20231122,092600,244422090,2290,2290,2300,2290,11308
|
|
20231122,092500,218440520,2285,2280,2285,2280,5231
|
|
20231122,092400,206506430,2280,2270,2280,2270,5
|
|
20231122,092300,206495040,2270,2270,2270,2270,5883
|
|
20231122,092200,193140630,2270,2270,2270,2270,1160
|
|
20231122,092100,190507430,2270,2285,2285,2270,5727
|
|
20231122,092000,177453330,2285,2290,2290,2285,3240
|
|
20231122,091900,170048780,2290,2290,2295,2290,4207
|
|
20231122,091800,160414725,2290,2280,2300,2280,20777
|
|
20231122,091700,112756250,2280,2260,2280,2255,9416
|
|
20231122,091600,91411080,2260,2250,2260,2250,3207
|
|
20231122,091500,84174270,2260,2260,2260,2260,0
|
|
20231122,091400,84174270,2260,2260,2260,2260,1010
|
|
20231122,091300,81891670,2260,2260,2260,2260,0
|
|
20231122,091200,81891670,2260,2260,2260,2260,2000
|
|
20231122,091100,77371670,2260,2260,2260,2260,2005
|
|
20231122,091000,72840370,2260,2265,2265,2260,102
|
|
20231122,090900,72609350,2265,2240,2265,2240,5632
|
|
20231122,090800,59928465,2240,2220,2240,2220,4355
|
|
20231122,090700,50237615,2220,2225,2225,2220,1137
|
|
20231122,090600,47707995,2225,2225,2225,2225,0
|
|
20231122,090500,47707995,2225,2215,2225,2215,593
|
|
20231122,090400,46390790,2215,2215,2215,2215,0
|
|
20231122,090300,46390790,2215,2205,2215,2205,732
|
|
20231122,090200,44772900,2205,2205,2205,2200,754
|
|
20231122,090100,43110645,2205,2215,2215,2205,2795
|
|
20231122,090000,36931655,2210,2230,2230,2210,16570
|