646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,194300,243283285,3745,3745,3745,3745,3223
|
|
20231124,194200,243283285,3745,3745,3745,3745,0
|
|
20231124,194100,243283285,3745,3745,3745,3745,0
|
|
20231124,194000,243283285,3745,3745,3745,3745,0
|
|
20231124,193900,243283285,3745,3745,3745,3745,0
|
|
20231124,193800,243283285,3745,3745,3745,3745,0
|
|
20231124,193700,243283285,3745,3745,3745,3745,0
|
|
20231124,193600,243283285,3745,3745,3745,3745,0
|
|
20231124,193500,243283285,3745,3745,3745,3745,0
|
|
20231124,193400,243283285,3745,3745,3745,3745,0
|
|
20231124,193300,243283285,3745,3745,3745,3745,0
|
|
20231124,193200,243283285,3745,3745,3745,3745,0
|
|
20231124,193100,243283285,3745,3745,3745,3745,0
|
|
20231124,193000,243283285,3745,3745,3745,3745,0
|
|
20231124,192900,243283285,3745,3745,3745,3745,0
|
|
20231124,192800,243283285,3745,3745,3745,3745,0
|
|
20231124,192700,243283285,3745,3745,3745,3745,0
|
|
20231124,192600,243283285,3745,3745,3745,3745,0
|
|
20231124,192500,243283285,3745,3745,3745,3745,0
|
|
20231124,192400,243283285,3745,3745,3745,3745,0
|
|
20231124,192300,243283285,3745,3745,3745,3745,0
|
|
20231124,192200,243283285,3745,3745,3745,3745,0
|
|
20231124,192100,243283285,3745,3745,3745,3745,0
|
|
20231124,192000,243283285,3745,3745,3745,3745,0
|
|
20231124,191900,243283285,3745,3745,3745,3745,0
|
|
20231124,191800,243283285,3745,3745,3745,3745,0
|
|
20231124,191700,243283285,3745,3745,3745,3745,0
|
|
20231124,191600,243283285,3745,3745,3745,3745,0
|
|
20231124,191500,243283285,3745,3745,3745,3745,0
|
|
20231124,191400,243283285,3745,3745,3745,3745,0
|
|
20231124,191300,243283285,3745,3745,3745,3745,3223
|
|
20231124,191200,243283285,3745,3745,3745,3745,0
|
|
20231124,191100,243283285,3745,3745,3745,3745,0
|
|
20231124,191000,243283285,3745,3745,3745,3745,0
|
|
20231124,190900,243283285,3745,3745,3745,3745,0
|
|
20231124,190800,243283285,3745,3745,3745,3745,0
|
|
20231124,190700,243283285,3745,3745,3745,3745,0
|
|
20231124,190600,243283285,3745,3745,3745,3745,0
|
|
20231124,190500,243283285,3745,3745,3745,3745,0
|
|
20231124,190400,243283285,3745,3745,3745,3745,0
|
|
20231124,190300,243283285,3745,3745,3745,3745,0
|
|
20231124,190200,243283285,3745,3745,3745,3745,0
|
|
20231124,190100,243283285,3745,3745,3745,3745,0
|
|
20231124,190000,243283285,3745,3745,3745,3745,0
|
|
20231124,185900,243283285,3745,3745,3745,3745,0
|
|
20231124,185800,243283285,3745,3745,3745,3745,0
|
|
20231124,185700,243283285,3745,3745,3745,3745,0
|
|
20231124,185600,243283285,3745,3745,3745,3745,0
|
|
20231124,185500,243283285,3745,3745,3745,3745,0
|
|
20231124,185400,243283285,3745,3745,3745,3745,0
|
|
20231124,185300,243283285,3745,3745,3745,3745,0
|
|
20231124,185200,243283285,3745,3745,3745,3745,0
|
|
20231124,185100,243283285,3745,3745,3745,3745,0
|
|
20231124,185000,243283285,3745,3745,3745,3745,0
|
|
20231124,184900,243283285,3745,3745,3745,3745,0
|
|
20231124,184800,243283285,3745,3745,3745,3745,0
|
|
20231124,184700,243283285,3745,3745,3745,3745,0
|
|
20231124,184600,243283285,3745,3745,3745,3745,0
|
|
20231124,184500,243283285,3745,3745,3745,3745,0
|
|
20231124,184400,243283285,3745,3745,3745,3745,0
|
|
20231124,184300,243283285,3745,3745,3745,3745,3223
|
|
20231124,184200,243283285,3745,3745,3745,3745,0
|
|
20231124,184100,243283285,3745,3745,3745,3745,0
|
|
20231124,184000,243283285,3745,3745,3745,3745,0
|
|
20231124,183900,243283285,3745,3745,3745,3745,0
|
|
20231124,183800,243283285,3745,3745,3745,3745,0
|
|
20231124,183700,243283285,3745,3745,3745,3745,0
|
|
20231124,183600,243283285,3745,3745,3745,3745,0
|
|
20231124,183500,243283285,3745,3745,3745,3745,0
|
|
20231124,183400,243283285,3745,3745,3745,3745,0
|
|
20231124,183300,243283285,3745,3745,3745,3745,0
|
|
20231124,183200,243283285,3745,3745,3745,3745,0
|
|
20231124,183100,243283285,3745,3745,3745,3745,0
|
|
20231124,183000,243283285,3745,3745,3745,3745,0
|
|
20231124,182900,243283285,3745,3745,3745,3745,0
|
|
20231124,182800,243283285,3745,3745,3745,3745,0
|
|
20231124,182700,243283285,3745,3745,3745,3745,0
|
|
20231124,182600,243283285,3745,3745,3745,3745,0
|
|
20231124,182500,243283285,3745,3745,3745,3745,0
|
|
20231124,182400,243283285,3745,3745,3745,3745,0
|
|
20231124,182300,243283285,3745,3745,3745,3745,0
|
|
20231124,182200,243283285,3745,3745,3745,3745,0
|
|
20231124,182100,243283285,3745,3745,3745,3745,0
|
|
20231124,182000,243283285,3745,3745,3745,3745,0
|
|
20231124,181900,243283285,3745,3745,3745,3745,0
|
|
20231124,181800,243283285,3745,3745,3745,3745,0
|
|
20231124,181700,243283285,3745,3745,3745,3745,0
|
|
20231124,181600,243283285,3745,3745,3745,3745,0
|
|
20231124,181500,243283285,3745,3745,3745,3745,0
|
|
20231124,181400,243283285,3745,3745,3745,3745,0
|
|
20231124,181300,243283285,3745,3745,3745,3745,3223
|
|
20231124,181200,243283285,3745,3745,3745,3745,0
|
|
20231124,181100,243283285,3745,3745,3745,3745,0
|
|
20231124,181000,243283285,3745,3745,3745,3745,0
|
|
20231124,180900,243283285,3745,3745,3745,3745,0
|
|
20231124,180800,243283285,3745,3745,3745,3745,0
|
|
20231124,180700,243283285,3745,3745,3745,3745,0
|
|
20231124,180600,243283285,3745,3745,3745,3745,0
|
|
20231124,180500,243283285,3745,3745,3745,3745,0
|
|
20231124,180400,243283285,3745,3745,3745,3745,0
|
|
20231124,180300,243283285,3745,3745,3745,3745,0
|
|
20231124,180200,243283285,3745,3745,3745,3745,0
|
|
20231124,180100,243283285,3745,3745,3745,3745,0
|
|
20231124,180000,243283285,3745,3745,3745,3745,0
|
|
20231124,175900,243283285,3745,3745,3745,3745,0
|
|
20231124,175800,243283285,3745,3745,3745,3745,0
|
|
20231124,175700,243283285,3745,3745,3745,3745,0
|
|
20231124,175600,243283285,3745,3745,3745,3745,0
|
|
20231124,175500,243283285,3745,3745,3745,3745,0
|
|
20231124,175400,243283285,3745,3745,3745,3745,0
|
|
20231124,175300,243283285,3745,3745,3745,3745,0
|
|
20231124,175200,243283285,3745,3745,3745,3745,0
|
|
20231124,175100,243283285,3745,3745,3745,3745,0
|
|
20231124,175000,243283285,3745,3745,3745,3745,0
|
|
20231124,174900,243283285,3745,3745,3745,3745,0
|
|
20231124,174800,243283285,3745,3745,3745,3745,0
|
|
20231124,174700,243283285,3745,3745,3745,3745,0
|
|
20231124,174600,243283285,3745,3745,3745,3745,0
|
|
20231124,174500,243283285,3745,3745,3745,3745,0
|
|
20231124,174400,243283285,3745,3745,3745,3745,0
|
|
20231124,174300,243283285,3745,3745,3745,3745,3223
|
|
20231124,174200,243283285,3745,3745,3745,3745,0
|
|
20231124,174100,243283285,3745,3745,3745,3745,0
|
|
20231124,174000,243283285,3745,3745,3745,3745,0
|
|
20231124,173900,243283285,3745,3745,3745,3745,0
|
|
20231124,173800,243283285,3745,3745,3745,3745,0
|
|
20231124,173700,243283285,3745,3745,3745,3745,0
|
|
20231124,173600,243283285,3745,3745,3745,3745,0
|
|
20231124,173500,243283285,3745,3745,3745,3745,0
|
|
20231124,173400,243283285,3745,3745,3745,3745,0
|
|
20231124,173300,243283285,3745,3745,3745,3745,0
|
|
20231124,173200,243283285,3745,3745,3745,3745,0
|
|
20231124,173100,243283285,3745,3745,3745,3745,0
|
|
20231124,173000,243283285,3745,3745,3745,3745,0
|
|
20231124,172900,243283285,3745,3745,3745,3745,0
|
|
20231124,172800,243283285,3745,3745,3745,3745,0
|
|
20231124,172700,243283285,3745,3745,3745,3745,0
|
|
20231124,172600,243283285,3745,3745,3745,3745,0
|
|
20231124,172500,243283285,3745,3745,3745,3745,0
|
|
20231124,172400,243283285,3745,3745,3745,3745,0
|
|
20231124,172300,243283285,3745,3745,3745,3745,0
|
|
20231124,172200,243283285,3745,3745,3745,3745,0
|
|
20231124,172100,243283285,3745,3745,3745,3745,0
|
|
20231124,172000,243283285,3745,3745,3745,3745,0
|
|
20231124,171900,243283285,3745,3745,3745,3745,0
|
|
20231124,171800,243283285,3745,3745,3745,3745,0
|
|
20231124,171700,243283285,3745,3745,3745,3745,0
|
|
20231124,171600,243283285,3745,3745,3745,3745,0
|
|
20231124,171500,243283285,3745,3745,3745,3745,0
|
|
20231124,171400,243283285,3745,3745,3745,3745,0
|
|
20231124,171300,243283285,3745,3745,3745,3745,3223
|
|
20231124,171200,243283285,3745,3745,3745,3745,0
|
|
20231124,171100,243283285,3745,3745,3745,3745,0
|
|
20231124,171000,243283285,3745,3745,3745,3745,0
|
|
20231124,170900,243283285,3745,3745,3745,3745,0
|
|
20231124,170800,243283285,3745,3745,3745,3745,0
|
|
20231124,170700,243283285,3745,3745,3745,3745,0
|
|
20231124,170600,243283285,3745,3745,3745,3745,0
|
|
20231124,170500,243283285,3745,3745,3745,3745,0
|
|
20231124,170400,243283285,3745,3745,3745,3745,0
|
|
20231124,170300,243283285,3745,3745,3745,3745,0
|
|
20231124,170200,243283285,3745,3745,3745,3745,0
|
|
20231124,170100,243283285,3745,3745,3745,3745,0
|
|
20231124,170000,243283285,3745,3745,3745,3745,0
|
|
20231124,165900,243283285,3745,3745,3745,3745,0
|
|
20231124,165800,243283285,3745,3745,3745,3745,0
|
|
20231124,165700,243283285,3745,3745,3745,3745,0
|
|
20231124,165600,243283285,3745,3745,3745,3745,0
|
|
20231124,165500,243283285,3745,3745,3745,3745,0
|
|
20231124,165400,243283285,3745,3745,3745,3745,0
|
|
20231124,165300,243283285,3745,3745,3745,3745,0
|
|
20231124,165200,243283285,3745,3745,3745,3745,0
|
|
20231124,165100,243283285,3745,3745,3745,3745,0
|
|
20231124,165000,243283285,3745,3745,3745,3745,0
|
|
20231124,164900,243283285,3745,3745,3745,3745,0
|
|
20231124,164800,243283285,3745,3745,3745,3745,0
|
|
20231124,164700,243283285,3745,3745,3745,3745,0
|
|
20231124,164600,243283285,3745,3745,3745,3745,0
|
|
20231124,164500,243283285,3745,3745,3745,3745,0
|
|
20231124,164400,243283285,3745,3745,3745,3745,0
|
|
20231124,164300,243283285,3745,3745,3745,3745,3223
|
|
20231124,164200,243283285,3745,3745,3745,3745,0
|
|
20231124,164100,243283285,3745,3745,3745,3745,0
|
|
20231124,164000,243283285,3745,3745,3745,3745,0
|
|
20231124,163900,243283285,3745,3745,3745,3745,0
|
|
20231124,163800,243283285,3745,3745,3745,3745,0
|
|
20231124,163700,243283285,3745,3745,3745,3745,0
|
|
20231124,163600,243283285,3745,3745,3745,3745,0
|
|
20231124,163500,243283285,3745,3745,3745,3745,0
|
|
20231124,163400,243283285,3745,3745,3745,3745,0
|
|
20231124,163300,243283285,3745,3745,3745,3745,0
|
|
20231124,163200,243283285,3745,3745,3745,3745,0
|
|
20231124,163100,243283285,3745,3745,3745,3745,0
|
|
20231124,163000,243283285,3745,3745,3745,3745,0
|
|
20231124,162900,243283285,3745,3745,3745,3745,0
|
|
20231124,162800,243283285,3745,3745,3745,3745,0
|
|
20231124,162700,243283285,3745,3745,3745,3745,0
|
|
20231124,162600,243283285,3745,3745,3745,3745,0
|
|
20231124,162500,243283285,3745,3745,3745,3745,0
|
|
20231124,162400,243283285,3745,3745,3745,3745,0
|
|
20231124,162300,243283285,3745,3745,3745,3745,0
|
|
20231124,162200,243283285,3745,3745,3745,3745,0
|
|
20231124,162100,243283285,3745,3745,3745,3745,0
|
|
20231124,162000,243283285,3745,3745,3745,3745,0
|
|
20231124,161900,243283285,3745,3745,3745,3745,0
|
|
20231124,161800,243283285,3745,3745,3745,3745,0
|
|
20231124,161700,243283285,3745,3745,3745,3745,0
|
|
20231124,161600,243283285,3745,3745,3745,3745,0
|
|
20231124,161500,243283285,3745,3745,3745,3745,0
|
|
20231124,161400,243283285,3745,3745,3745,3745,0
|
|
20231124,161300,243283285,3745,3745,3745,3745,3223
|
|
20231124,161200,243283285,3745,3745,3745,3745,0
|
|
20231124,161100,243283285,3745,3745,3745,3745,0
|
|
20231124,161000,243283285,3745,3745,3745,3745,0
|
|
20231124,160900,243283285,3745,3745,3745,3745,0
|
|
20231124,160800,243283285,3745,3745,3745,3745,0
|
|
20231124,160700,243283285,3745,3745,3745,3745,0
|
|
20231124,160600,243283285,3745,3745,3745,3745,0
|
|
20231124,160500,243283285,3745,3745,3745,3745,0
|
|
20231124,160400,243283285,3745,3745,3745,3745,0
|
|
20231124,160300,243283285,3745,3745,3745,3745,0
|
|
20231124,160200,243283285,3745,3745,3745,3745,0
|
|
20231124,160100,243283285,3745,3745,3745,3745,0
|
|
20231124,160000,243283285,3745,3745,3745,3745,0
|
|
20231124,155900,243283285,3745,3745,3745,3745,0
|
|
20231124,155800,243283285,3745,3745,3745,3745,0
|
|
20231124,155700,243283285,3745,3745,3745,3745,0
|
|
20231124,155600,243283285,3745,3745,3745,3745,0
|
|
20231124,155500,243283285,3745,3745,3745,3745,0
|
|
20231124,155400,243283285,3745,3745,3745,3745,0
|
|
20231124,155300,243283285,3745,3745,3745,3745,0
|
|
20231124,155200,243283285,3745,3745,3745,3745,0
|
|
20231124,155100,243283285,3745,3745,3745,3745,0
|
|
20231124,155000,243283285,3745,3745,3745,3745,0
|
|
20231124,154900,243283285,3745,3745,3745,3745,0
|
|
20231124,154800,243283285,3745,3745,3745,3745,0
|
|
20231124,154700,243283285,3745,3745,3745,3745,0
|
|
20231124,154600,243283285,3745,3745,3745,3745,0
|
|
20231124,154500,243283285,3745,3745,3745,3745,0
|
|
20231124,154400,243283285,3745,3745,3745,3745,0
|
|
20231124,154300,243283285,3745,3745,3745,3745,3223
|
|
20231124,154200,243283285,3745,3745,3745,3745,0
|
|
20231124,154100,243283285,3745,3745,3745,3745,0
|
|
20231124,154000,243283285,3745,3745,3745,3745,0
|
|
20231124,153900,243283285,3745,3745,3745,3745,0
|
|
20231124,153800,243283285,3745,3745,3745,3745,0
|
|
20231124,153700,243283285,3745,3745,3745,3745,0
|
|
20231124,153600,243283285,3745,3745,3745,3745,0
|
|
20231124,153500,243283285,3745,3745,3745,3745,0
|
|
20231124,153400,243283285,3745,3745,3745,3745,0
|
|
20231124,153300,243283285,3745,3745,3745,3745,0
|
|
20231124,153200,243283285,3745,3745,3745,3745,0
|
|
20231124,153100,243283285,3745,3745,3745,3745,0
|
|
20231124,153000,243283285,3745,3745,3745,3745,3223
|
|
20231124,152900,231213150,3700,3700,3700,3700,0
|
|
20231124,152800,231213150,3700,3700,3700,3700,0
|
|
20231124,152700,231213150,3700,3700,3700,3700,0
|
|
20231124,152600,231213150,3700,3700,3700,3700,0
|
|
20231124,152500,231213150,3700,3700,3700,3700,0
|
|
20231124,152400,231213150,3700,3700,3700,3700,0
|
|
20231124,152300,231213150,3700,3700,3700,3700,0
|
|
20231124,152200,231213150,3700,3700,3700,3700,0
|
|
20231124,152100,231213150,3700,3700,3700,3700,0
|
|
20231124,152000,231213150,3700,3700,3700,3700,0
|
|
20231124,151900,231213150,3700,3705,3705,3700,9
|
|
20231124,151800,231179845,3745,3745,3745,3745,0
|
|
20231124,151700,231179845,3745,3745,3745,3745,0
|
|
20231124,151600,231179845,3745,3710,3745,3710,21
|
|
20231124,151500,231101500,3700,3700,3700,3700,0
|
|
20231124,151400,231101500,3700,3700,3700,3700,226
|
|
20231124,151300,230265300,3710,3710,3710,3710,0
|
|
20231124,151200,230265300,3710,3710,3710,3710,83
|
|
20231124,151100,229957370,3710,3710,3710,3710,0
|
|
20231124,151000,229957370,3710,3710,3710,3710,0
|
|
20231124,150900,229957370,3710,3710,3710,3710,0
|
|
20231124,150800,229957370,3710,3730,3740,3710,214
|
|
20231124,150700,229157065,3740,3725,3740,3725,30
|
|
20231124,150600,229045090,3720,3720,3720,3720,0
|
|
20231124,150500,229045090,3720,3720,3720,3720,0
|
|
20231124,150400,229045090,3720,3720,3720,3720,0
|
|
20231124,150300,229045090,3720,3710,3720,3710,215
|
|
20231124,150200,228245460,3720,3720,3720,3720,0
|
|
20231124,150100,228245460,3720,3715,3720,3715,2
|
|
20231124,150000,228238025,3710,3710,3710,3710,0
|
|
20231124,145900,228238025,3710,3720,3720,3710,34
|
|
20231124,145800,228111555,3720,3720,3720,3720,0
|
|
20231124,145700,228111555,3720,3720,3720,3720,1
|
|
20231124,145600,228107835,3720,3720,3720,3720,0
|
|
20231124,145500,228107835,3720,3720,3720,3720,0
|
|
20231124,145400,228107835,3720,3720,3720,3720,0
|
|
20231124,145300,228107835,3720,3730,3730,3720,11
|
|
20231124,145200,228066815,3725,3725,3725,3715,164
|
|
20231124,145100,227455945,3700,3700,3700,3700,0
|
|
20231124,145000,227455945,3700,3700,3700,3700,0
|
|
20231124,144900,227455945,3700,3700,3700,3700,0
|
|
20231124,144800,227455945,3700,3700,3700,3700,1
|
|
20231124,144700,227452245,3730,3730,3730,3730,0
|
|
20231124,144600,227452245,3730,3730,3730,3730,0
|
|
20231124,144500,227452245,3730,3730,3730,3730,0
|
|
20231124,144400,227452245,3730,3730,3730,3730,0
|
|
20231124,144300,227452245,3730,3730,3730,3730,0
|
|
20231124,144200,227452245,3730,3730,3730,3730,0
|
|
20231124,144100,227452245,3730,3730,3730,3730,0
|
|
20231124,144000,227452245,3730,3730,3730,3730,0
|
|
20231124,143900,227452245,3730,3730,3730,3730,6
|
|
20231124,143800,227429865,3735,3715,3735,3700,205
|
|
20231124,143700,226670995,3750,3750,3750,3750,0
|
|
20231124,143600,226670995,3750,3750,3750,3750,0
|
|
20231124,143500,226670995,3750,3750,3750,3750,0
|
|
20231124,143400,226670995,3750,3745,3755,3745,2217
|
|
20231124,143300,218346900,3750,3745,3750,3745,33
|
|
20231124,143200,218223190,3745,3745,3745,3745,0
|
|
20231124,143100,218223190,3745,3745,3745,3745,0
|
|
20231124,143000,218223190,3745,3745,3745,3745,0
|
|
20231124,142900,218223190,3745,3745,3745,3745,0
|
|
20231124,142800,218223190,3745,3745,3745,3745,0
|
|
20231124,142700,218223190,3745,3745,3745,3745,0
|
|
20231124,142600,218223190,3745,3745,3745,3745,0
|
|
20231124,142500,218223190,3745,3740,3745,3735,23
|
|
20231124,142400,218137160,3740,3740,3740,3740,0
|
|
20231124,142300,218137160,3740,3730,3740,3730,23
|
|
20231124,142200,218051340,3715,3715,3715,3715,0
|
|
20231124,142100,218051340,3715,3715,3715,3715,100
|
|
20231124,142000,217679840,3730,3730,3730,3730,0
|
|
20231124,141900,217679840,3730,3730,3730,3730,0
|
|
20231124,141800,217679840,3730,3730,3730,3730,0
|
|
20231124,141700,217679840,3730,3715,3730,3715,190
|
|
20231124,141600,216973975,3735,3735,3735,3735,1000
|
|
20231124,141500,213238975,3755,3755,3755,3755,0
|
|
20231124,141400,213238975,3755,3755,3755,3755,0
|
|
20231124,141300,213238975,3755,3755,3755,3755,0
|
|
20231124,141200,213238975,3755,3740,3755,3740,588
|
|
20231124,141100,211034165,3740,3740,3740,3740,1
|
|
20231124,141000,211030425,3715,3745,3745,3715,270
|
|
20231124,140900,210027345,3710,3700,3750,3700,307
|
|
20231124,140800,208890655,3700,3700,3700,3700,10
|
|
20231124,140700,208853655,3700,3700,3700,3700,0
|
|
20231124,140600,208853655,3700,3700,3700,3700,13
|
|
20231124,140500,208805555,3700,3700,3700,3700,0
|
|
20231124,140400,208805555,3700,3700,3700,3700,1
|
|
20231124,140300,208801855,3700,3700,3700,3700,393
|
|
20231124,140200,207347755,3700,3700,3700,3700,1026
|
|
20231124,140100,203551555,3700,3700,3700,3700,0
|
|
20231124,140000,203551555,3700,3700,3700,3700,0
|
|
20231124,135900,203551555,3700,3700,3700,3700,2
|
|
20231124,135800,203544155,3700,3700,3700,3700,2
|
|
20231124,135700,203536755,3700,3700,3700,3700,0
|
|
20231124,135600,203536755,3700,3700,3700,3700,0
|
|
20231124,135500,203536755,3700,3700,3700,3700,0
|
|
20231124,135400,203536755,3700,3700,3700,3700,0
|
|
20231124,135300,203536755,3700,3700,3700,3700,0
|
|
20231124,135200,203536755,3700,3700,3700,3700,0
|
|
20231124,135100,203536755,3700,3700,3700,3700,0
|
|
20231124,135000,203536755,3700,3700,3700,3700,10
|
|
20231124,134900,203499755,3700,3700,3700,3700,0
|
|
20231124,134800,203499755,3700,3700,3700,3700,2
|
|
20231124,134700,203492355,3700,3685,3700,3685,42
|
|
20231124,134600,203337435,3685,3675,3685,3675,508
|
|
20231124,134500,201470420,3675,3675,3675,3675,61
|
|
20231124,134400,201246245,3675,3675,3675,3675,0
|
|
20231124,134300,201246245,3675,3675,3675,3675,0
|
|
20231124,134200,201246245,3675,3675,3675,3675,0
|
|
20231124,134100,201246245,3675,3675,3675,3675,23
|
|
20231124,134000,201161720,3675,3675,3675,3675,0
|
|
20231124,133900,201161720,3675,3675,3675,3675,3
|
|
20231124,133800,201150695,3675,3675,3675,3675,8
|
|
20231124,133700,201121295,3685,3685,3685,3685,95
|
|
20231124,133600,200771220,3675,3675,3675,3675,7
|
|
20231124,133500,200745495,3675,3670,3675,3670,857
|
|
20231124,133400,197599655,3670,3670,3670,3670,2000
|
|
20231124,133300,190259655,3670,3670,3670,3670,1426
|
|
20231124,133200,185026235,3670,3670,3670,3670,0
|
|
20231124,133100,185026235,3670,3670,3670,3670,0
|
|
20231124,133000,185026235,3670,3670,3670,3670,3
|
|
20231124,132900,185015225,3670,3670,3670,3670,0
|
|
20231124,132800,185015225,3670,3670,3670,3670,0
|
|
20231124,132700,185015225,3670,3670,3670,3670,0
|
|
20231124,132600,185015225,3670,3670,3670,3670,1
|
|
20231124,132500,185011555,3665,3665,3665,3665,0
|
|
20231124,132400,185011555,3665,3665,3665,3665,0
|
|
20231124,132300,185011555,3665,3665,3665,3665,0
|
|
20231124,132200,185011555,3665,3665,3665,3665,0
|
|
20231124,132100,185011555,3665,3665,3665,3665,0
|
|
20231124,132000,185011555,3665,3670,3670,3665,321
|
|
20231124,131900,183833535,3660,3660,3660,3660,0
|
|
20231124,131800,183833535,3660,3660,3660,3660,0
|
|
20231124,131700,183833535,3660,3660,3660,3660,0
|
|
20231124,131600,183833535,3660,3660,3660,3660,1
|
|
20231124,131500,183829875,3670,3670,3670,3670,40
|
|
20231124,131400,183683075,3670,3670,3670,3670,0
|
|
20231124,131300,183683075,3670,3660,3670,3660,43
|
|
20231124,131200,183525685,3660,3660,3660,3660,186
|
|
20231124,131100,182844925,3660,3660,3660,3660,0
|
|
20231124,131000,182844925,3660,3660,3660,3660,126
|
|
20231124,130900,182383765,3665,3665,3665,3665,0
|
|
20231124,130800,182383765,3665,3665,3665,3665,0
|
|
20231124,130700,182383765,3665,3665,3665,3665,7
|
|
20231124,130600,182358110,3670,3670,3670,3670,0
|
|
20231124,130500,182358110,3670,3670,3670,3670,0
|
|
20231124,130400,182358110,3670,3670,3670,3670,2
|
|
20231124,130300,182350770,3670,3670,3670,3670,39
|
|
20231124,130200,182207640,3675,3675,3675,3675,2
|
|
20231124,130100,182200290,3670,3665,3670,3665,452
|
|
20231124,130000,180541850,3660,3650,3660,3640,1033
|
|
20231124,125900,176777890,3660,3690,3690,3630,3525
|
|
20231124,125800,163824475,3695,3695,3695,3695,0
|
|
20231124,125700,163824475,3695,3695,3695,3695,0
|
|
20231124,125600,163824475,3695,3695,3695,3695,0
|
|
20231124,125500,163824475,3695,3695,3695,3695,0
|
|
20231124,125400,163824475,3695,3695,3695,3695,0
|
|
20231124,125300,163824475,3695,3695,3695,3695,135
|
|
20231124,125200,163325650,3700,3700,3700,3700,0
|
|
20231124,125100,163325650,3700,3700,3700,3700,1
|
|
20231124,125000,163321950,3685,3685,3685,3685,0
|
|
20231124,124900,163321950,3685,3690,3690,3685,1000
|
|
20231124,124800,159636635,3700,3700,3700,3700,0
|
|
20231124,124700,159636635,3700,3700,3700,3700,50
|
|
20231124,124600,159451635,3700,3700,3700,3700,0
|
|
20231124,124500,159451635,3700,3690,3700,3690,569
|
|
20231124,124400,157348520,3685,3690,3690,3685,134
|
|
20231124,124300,156854385,3690,3690,3690,3690,2
|
|
20231124,124200,156847005,3690,3700,3700,3690,226
|
|
20231124,124100,156012825,3700,3700,3700,3700,1
|
|
20231124,124000,156009125,3690,3690,3690,3690,0
|
|
20231124,123900,156009125,3690,3690,3690,3690,800
|
|
20231124,123800,153057125,3690,3690,3690,3690,174
|
|
20231124,123700,152415065,3690,3695,3695,3690,836
|
|
20231124,123600,149329470,3700,3700,3700,3700,1
|
|
20231124,123500,149325770,3695,3695,3695,3695,0
|
|
20231124,123400,149325770,3695,3695,3695,3695,0
|
|
20231124,123300,149325770,3695,3695,3695,3695,0
|
|
20231124,123200,149325770,3695,3695,3695,3695,0
|
|
20231124,123100,149325770,3695,3695,3695,3695,2
|
|
20231124,123000,149318380,3695,3695,3695,3695,0
|
|
20231124,122900,149318380,3695,3695,3695,3695,543
|
|
20231124,122800,147311995,3700,3700,3700,3700,2056
|
|
20231124,122700,139704795,3705,3705,3705,3705,403
|
|
20231124,122600,138211680,3715,3715,3715,3715,0
|
|
20231124,122500,138211680,3715,3715,3715,3715,0
|
|
20231124,122400,138211680,3715,3715,3715,3715,460
|
|
20231124,122300,136502780,3720,3720,3720,3720,0
|
|
20231124,122200,136502780,3720,3720,3720,3720,0
|
|
20231124,122100,136502780,3720,3720,3720,3720,0
|
|
20231124,122000,136502780,3720,3720,3720,3720,0
|
|
20231124,121900,136502780,3720,3720,3720,3720,40
|
|
20231124,121800,136353980,3720,3730,3730,3720,328
|
|
20231124,121700,135132185,3730,3725,3730,3725,26
|
|
20231124,121600,135035330,3730,3730,3730,3730,682
|
|
20231124,121500,132491470,3740,3740,3740,3740,0
|
|
20231124,121400,132491470,3740,3740,3740,3740,0
|
|
20231124,121300,132491470,3740,3740,3740,3740,0
|
|
20231124,121200,132491470,3740,3740,3740,3740,0
|
|
20231124,121100,132491470,3740,3740,3740,3740,1
|
|
20231124,121000,132487730,3740,3740,3740,3740,2
|
|
20231124,120900,132480250,3730,3730,3730,3730,1
|
|
20231124,120800,132476520,3730,3740,3740,3730,1000
|
|
20231124,120700,128745470,3750,3750,3750,3750,0
|
|
20231124,120600,128745470,3750,3750,3750,3750,1
|
|
20231124,120500,128741720,3740,3740,3740,3740,0
|
|
20231124,120400,128741720,3740,3740,3740,3740,0
|
|
20231124,120300,128741720,3740,3740,3740,3740,201
|
|
20231124,120200,127989980,3740,3740,3740,3740,0
|
|
20231124,120100,127989980,3740,3740,3740,3740,332
|
|
20231124,120000,126748300,3765,3765,3765,3765,0
|
|
20231124,115900,126748300,3765,3765,3765,3765,0
|
|
20231124,115800,126748300,3765,3765,3765,3765,0
|
|
20231124,115700,126748300,3765,3765,3765,3765,0
|
|
20231124,115600,126748300,3765,3765,3765,3765,0
|
|
20231124,115500,126748300,3765,3765,3765,3765,265
|
|
20231124,115400,125750575,3770,3770,3770,3770,0
|
|
20231124,115300,125750575,3770,3770,3770,3770,1
|
|
20231124,115200,125746805,3735,3745,3745,3735,1872
|
|
20231124,115100,118750690,3750,3750,3750,3750,0
|
|
20231124,115000,118750690,3750,3750,3750,3750,0
|
|
20231124,114900,118750690,3750,3750,3750,3750,0
|
|
20231124,114800,118750690,3750,3760,3760,3750,1998
|
|
20231124,114700,111248460,3760,3760,3760,3760,0
|
|
20231124,114600,111248460,3760,3760,3760,3760,0
|
|
20231124,114500,111248460,3760,3760,3760,3760,0
|
|
20231124,114400,111248460,3760,3760,3760,3760,0
|
|
20231124,114300,111248460,3760,3760,3760,3760,0
|
|
20231124,114200,111248460,3760,3760,3760,3760,0
|
|
20231124,114100,111248460,3760,3760,3760,3760,200
|
|
20231124,114000,110496460,3770,3770,3770,3770,0
|
|
20231124,113900,110496460,3770,3770,3770,3770,0
|
|
20231124,113800,110496460,3770,3770,3770,3770,0
|
|
20231124,113700,110496460,3770,3770,3770,3770,15
|
|
20231124,113600,110439910,3760,3760,3760,3760,0
|
|
20231124,113500,110439910,3760,3760,3760,3760,0
|
|
20231124,113400,110439910,3760,3760,3760,3760,0
|
|
20231124,113300,110439910,3760,3760,3760,3760,98
|
|
20231124,113200,110071430,3760,3760,3760,3760,0
|
|
20231124,113100,110071430,3760,3760,3760,3760,0
|
|
20231124,113000,110071430,3760,3760,3760,3760,0
|
|
20231124,112900,110071430,3760,3760,3760,3760,386
|
|
20231124,112800,108620070,3760,3760,3760,3760,1
|
|
20231124,112700,108616310,3750,3755,3755,3750,342
|
|
20231124,112600,107333625,3760,3760,3760,3760,5
|
|
20231124,112500,107314825,3760,3760,3760,3760,0
|
|
20231124,112400,107314825,3760,3760,3760,3760,0
|
|
20231124,112300,107314825,3760,3760,3760,3760,0
|
|
20231124,112200,107314825,3760,3760,3760,3760,1
|
|
20231124,112100,107311065,3755,3755,3755,3755,0
|
|
20231124,112000,107311065,3755,3755,3755,3755,5
|
|
20231124,111900,107292290,3755,3760,3760,3755,15
|
|
20231124,111800,107235905,3760,3760,3760,3760,2
|
|
20231124,111700,107228385,3760,3770,3770,3760,3872
|
|
20231124,111600,92652435,3770,3770,3770,3770,0
|
|
20231124,111500,92652435,3770,3770,3770,3770,23
|
|
20231124,111400,92565725,3780,3770,3780,3770,35
|
|
20231124,111300,92433615,3780,3780,3780,3780,0
|
|
20231124,111200,92433615,3780,3780,3780,3780,0
|
|
20231124,111100,92433615,3780,3780,3780,3780,0
|
|
20231124,111000,92433615,3780,3780,3780,3780,113
|
|
20231124,110900,92006475,3780,3780,3780,3780,106
|
|
20231124,110800,91605795,3780,3780,3780,3780,45
|
|
20231124,110700,91435695,3775,3775,3775,3775,0
|
|
20231124,110600,91435695,3775,3775,3775,3775,0
|
|
20231124,110500,91435695,3775,3775,3775,3775,667
|
|
20231124,110400,88917770,3775,3775,3775,3775,0
|
|
20231124,110300,88917770,3775,3775,3775,3775,5665
|
|
20231124,110200,67532395,3775,3775,3775,3775,0
|
|
20231124,110100,67532395,3775,3775,3775,3775,0
|
|
20231124,110000,67532395,3775,3780,3780,3775,1071
|
|
20231124,105900,63484200,3780,3780,3780,3780,0
|
|
20231124,105800,63484200,3780,3780,3780,3780,0
|
|
20231124,105700,63484200,3780,3780,3780,3780,0
|
|
20231124,105600,63484200,3780,3780,3780,3780,0
|
|
20231124,105500,63484200,3780,3780,3780,3780,900
|
|
20231124,105400,60082200,3780,3780,3780,3780,66
|
|
20231124,105300,59832720,3780,3780,3780,3780,0
|
|
20231124,105200,59832720,3780,3780,3780,3780,0
|
|
20231124,105100,59832720,3780,3785,3785,3780,2241
|
|
20231124,105000,51360205,3785,3785,3785,3785,0
|
|
20231124,104900,51360205,3785,3785,3785,3785,0
|
|
20231124,104800,51360205,3785,3785,3785,3785,0
|
|
20231124,104700,51360205,3785,3785,3785,3785,26
|
|
20231124,104600,51261795,3780,3780,3780,3780,0
|
|
20231124,104500,51261795,3780,3780,3780,3780,0
|
|
20231124,104400,51261795,3780,3780,3780,3780,23
|
|
20231124,104300,51174855,3790,3790,3790,3790,0
|
|
20231124,104200,51174855,3790,3790,3790,3790,0
|
|
20231124,104100,51174855,3790,3785,3790,3785,11
|
|
20231124,104000,51133215,3790,3790,3790,3790,0
|
|
20231124,103900,51133215,3790,3790,3790,3790,268
|
|
20231124,103800,50117495,3790,3790,3790,3790,0
|
|
20231124,103700,50117495,3790,3790,3790,3790,0
|
|
20231124,103600,50117495,3790,3790,3790,3790,6
|
|
20231124,103500,50094755,3790,3790,3790,3790,2
|
|
20231124,103400,50087175,3780,3780,3780,3780,529
|
|
20231124,103300,48087555,3780,3780,3780,3780,0
|
|
20231124,103200,48087555,3780,3780,3780,3780,161
|
|
20231124,103100,47478975,3795,3795,3795,3795,0
|
|
20231124,103000,47478975,3795,3795,3795,3795,0
|
|
20231124,102900,47478975,3795,3795,3795,3795,0
|
|
20231124,102800,47478975,3795,3790,3795,3790,18
|
|
20231124,102700,47410675,3780,3780,3780,3780,79
|
|
20231124,102600,47112055,3785,3785,3785,3785,0
|
|
20231124,102500,47112055,3785,3785,3785,3785,0
|
|
20231124,102400,47112055,3785,3785,3785,3785,0
|
|
20231124,102300,47112055,3785,3785,3785,3785,0
|
|
20231124,102200,47112055,3785,3785,3785,3785,0
|
|
20231124,102100,47112055,3785,3780,3785,3780,204
|
|
20231124,102000,46339940,3780,3780,3780,3780,130
|
|
20231124,101900,45848540,3780,3780,3780,3780,0
|
|
20231124,101800,45848540,3780,3780,3780,3780,120
|
|
20231124,101700,45394940,3780,3780,3780,3780,0
|
|
20231124,101600,45394940,3780,3780,3780,3780,0
|
|
20231124,101500,45394940,3780,3780,3780,3780,17
|
|
20231124,101400,45330680,3780,3780,3780,3780,0
|
|
20231124,101300,45330680,3780,3780,3780,3780,0
|
|
20231124,101200,45330680,3780,3780,3780,3780,0
|
|
20231124,101100,45330680,3780,3780,3780,3780,0
|
|
20231124,101000,45330680,3780,3780,3780,3780,0
|
|
20231124,100900,45330680,3780,3780,3780,3780,0
|
|
20231124,100800,45330680,3780,3780,3780,3780,1166
|
|
20231124,100700,40923200,3785,3785,3785,3785,0
|
|
20231124,100600,40923200,3785,3785,3785,3785,0
|
|
20231124,100500,40923200,3785,3785,3785,3785,0
|
|
20231124,100400,40923200,3785,3785,3785,3785,1
|
|
20231124,100300,40919415,3780,3780,3780,3780,0
|
|
20231124,100200,40919415,3780,3780,3780,3780,10
|
|
20231124,100100,40881615,3775,3780,3780,3775,2695
|
|
20231124,100000,30698630,3785,3785,3785,3785,0
|
|
20231124,095900,30698630,3785,3785,3785,3785,0
|
|
20231124,095800,30698630,3785,3785,3785,3785,1584
|
|
20231124,095700,24703190,3785,3785,3785,3785,0
|
|
20231124,095600,24703190,3785,3785,3785,3785,1
|
|
20231124,095500,24699405,3795,3795,3795,3795,0
|
|
20231124,095400,24699405,3795,3795,3795,3795,0
|
|
20231124,095300,24699405,3795,3795,3795,3795,0
|
|
20231124,095200,24699405,3795,3795,3795,3795,49
|
|
20231124,095100,24513450,3800,3800,3800,3800,0
|
|
20231124,095000,24513450,3800,3800,3800,3800,0
|
|
20231124,094900,24513450,3800,3800,3800,3800,0
|
|
20231124,094800,24513450,3800,3800,3800,3800,0
|
|
20231124,094700,24513450,3800,3800,3800,3800,0
|
|
20231124,094600,24513450,3800,3800,3800,3800,0
|
|
20231124,094500,24513450,3800,3800,3800,3800,0
|
|
20231124,094400,24513450,3800,3800,3800,3800,0
|
|
20231124,094300,24513450,3800,3800,3800,3800,0
|
|
20231124,094200,24513450,3800,3800,3800,3800,0
|
|
20231124,094100,24513450,3800,3800,3800,3800,0
|
|
20231124,094000,24513450,3800,3800,3800,3800,0
|
|
20231124,093900,24513450,3800,3800,3800,3800,0
|
|
20231124,093800,24513450,3800,3800,3800,3800,0
|
|
20231124,093700,24513450,3800,3800,3800,3800,0
|
|
20231124,093600,24513450,3800,3795,3800,3795,420
|
|
20231124,093500,22917655,3795,3795,3795,3795,0
|
|
20231124,093400,22917655,3795,3780,3795,3780,138
|
|
20231124,093300,22395985,3780,3780,3780,3780,851
|
|
20231124,093200,19179205,3795,3790,3795,3780,106
|
|
20231124,093100,18778460,3795,3795,3795,3795,10
|
|
20231124,093000,18740510,3795,3795,3795,3795,1
|
|
20231124,092900,18736715,3800,3800,3800,3800,0
|
|
20231124,092800,18736715,3800,3800,3800,3800,0
|
|
20231124,092700,18736715,3800,3800,3800,3800,0
|
|
20231124,092600,18736715,3800,3800,3800,3800,0
|
|
20231124,092500,18736715,3800,3800,3800,3800,207
|
|
20231124,092400,17950115,3800,3800,3800,3800,1
|
|
20231124,092300,17946315,3800,3800,3800,3800,0
|
|
20231124,092200,17946315,3800,3800,3800,3800,0
|
|
20231124,092100,17946315,3800,3800,3800,3800,0
|
|
20231124,092000,17946315,3800,3800,3800,3800,87
|
|
20231124,091900,17615715,3780,3785,3785,3780,14
|
|
20231124,091800,17562790,3780,3780,3780,3780,27
|
|
20231124,091700,17460730,3800,3800,3800,3800,0
|
|
20231124,091600,17460730,3800,3795,3815,3780,1093
|
|
20231124,091500,13309205,3780,3780,3780,3780,1300
|
|
20231124,091400,8395205,3800,3800,3800,3800,0
|
|
20231124,091300,8395205,3800,3800,3800,3800,0
|
|
20231124,091200,8395205,3800,3800,3800,3800,0
|
|
20231124,091100,8395205,3800,3800,3800,3800,0
|
|
20231124,091000,8395205,3800,3800,3800,3800,92
|
|
20231124,090900,8045605,3800,3800,3800,3800,0
|
|
20231124,090800,8045605,3800,3800,3800,3800,10
|
|
20231124,090700,8007605,3800,3800,3800,3800,10
|
|
20231124,090600,7969605,3800,3785,3805,3780,126
|
|
20231124,090500,7492620,3800,3800,3800,3800,210
|
|
20231124,090400,6694620,3800,3790,3800,3790,930
|
|
20231124,090300,3161240,3780,3780,3780,3780,200
|
|
20231124,090200,2405240,3780,3780,3780,3780,8
|
|
20231124,090100,2375000,3800,3800,3800,3800,0
|
|
20231124,090000,2375000,3800,3800,3800,3800,625
|