614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,191100,268365420,3405,3405,3405,3405,4020
|
|
20231124,191000,268365420,3405,3405,3405,3405,0
|
|
20231124,190900,268365420,3405,3405,3405,3405,0
|
|
20231124,190800,268365420,3405,3405,3405,3405,0
|
|
20231124,190700,268365420,3405,3405,3405,3405,0
|
|
20231124,190600,268365420,3405,3405,3405,3405,0
|
|
20231124,190500,268365420,3405,3405,3405,3405,0
|
|
20231124,190400,268365420,3405,3405,3405,3405,0
|
|
20231124,190300,268365420,3405,3405,3405,3405,0
|
|
20231124,190200,268365420,3405,3405,3405,3405,0
|
|
20231124,190100,268365420,3405,3405,3405,3405,0
|
|
20231124,190000,268365420,3405,3405,3405,3405,0
|
|
20231124,185900,268365420,3405,3405,3405,3405,0
|
|
20231124,185800,268365420,3405,3405,3405,3405,0
|
|
20231124,185700,268365420,3405,3405,3405,3405,0
|
|
20231124,185600,268365420,3405,3405,3405,3405,0
|
|
20231124,185500,268365420,3405,3405,3405,3405,0
|
|
20231124,185400,268365420,3405,3405,3405,3405,0
|
|
20231124,185300,268365420,3405,3405,3405,3405,0
|
|
20231124,185200,268365420,3405,3405,3405,3405,0
|
|
20231124,185100,268365420,3405,3405,3405,3405,0
|
|
20231124,185000,268365420,3405,3405,3405,3405,0
|
|
20231124,184900,268365420,3405,3405,3405,3405,0
|
|
20231124,184800,268365420,3405,3405,3405,3405,0
|
|
20231124,184700,268365420,3405,3405,3405,3405,0
|
|
20231124,184600,268365420,3405,3405,3405,3405,0
|
|
20231124,184500,268365420,3405,3405,3405,3405,0
|
|
20231124,184400,268365420,3405,3405,3405,3405,0
|
|
20231124,184300,268365420,3405,3405,3405,3405,0
|
|
20231124,184200,268365420,3405,3405,3405,3405,0
|
|
20231124,184100,268365420,3405,3405,3405,3405,4020
|
|
20231124,184000,268365420,3405,3405,3405,3405,0
|
|
20231124,183900,268365420,3405,3405,3405,3405,0
|
|
20231124,183800,268365420,3405,3405,3405,3405,0
|
|
20231124,183700,268365420,3405,3405,3405,3405,0
|
|
20231124,183600,268365420,3405,3405,3405,3405,0
|
|
20231124,183500,268365420,3405,3405,3405,3405,0
|
|
20231124,183400,268365420,3405,3405,3405,3405,0
|
|
20231124,183300,268365420,3405,3405,3405,3405,0
|
|
20231124,183200,268365420,3405,3405,3405,3405,0
|
|
20231124,183100,268365420,3405,3405,3405,3405,0
|
|
20231124,183000,268365420,3405,3405,3405,3405,0
|
|
20231124,182900,268365420,3405,3405,3405,3405,0
|
|
20231124,182800,268365420,3405,3405,3405,3405,0
|
|
20231124,182700,268365420,3405,3405,3405,3405,0
|
|
20231124,182600,268365420,3405,3405,3405,3405,0
|
|
20231124,182500,268365420,3405,3405,3405,3405,0
|
|
20231124,182400,268365420,3405,3405,3405,3405,0
|
|
20231124,182300,268365420,3405,3405,3405,3405,0
|
|
20231124,182200,268365420,3405,3405,3405,3405,0
|
|
20231124,182100,268365420,3405,3405,3405,3405,0
|
|
20231124,182000,268365420,3405,3405,3405,3405,0
|
|
20231124,181900,268365420,3405,3405,3405,3405,0
|
|
20231124,181800,268365420,3405,3405,3405,3405,0
|
|
20231124,181700,268365420,3405,3405,3405,3405,0
|
|
20231124,181600,268365420,3405,3405,3405,3405,0
|
|
20231124,181500,268365420,3405,3405,3405,3405,0
|
|
20231124,181400,268365420,3405,3405,3405,3405,0
|
|
20231124,181300,268365420,3405,3405,3405,3405,0
|
|
20231124,181200,268365420,3405,3405,3405,3405,0
|
|
20231124,181100,268365420,3405,3405,3405,3405,4020
|
|
20231124,181000,268365420,3405,3405,3405,3405,0
|
|
20231124,180900,268365420,3405,3405,3405,3405,0
|
|
20231124,180800,268365420,3405,3405,3405,3405,0
|
|
20231124,180700,268365420,3405,3405,3405,3405,0
|
|
20231124,180600,268365420,3405,3405,3405,3405,0
|
|
20231124,180500,268365420,3405,3405,3405,3405,0
|
|
20231124,180400,268365420,3405,3405,3405,3405,0
|
|
20231124,180300,268365420,3405,3405,3405,3405,0
|
|
20231124,180200,268365420,3405,3405,3405,3405,0
|
|
20231124,180100,268365420,3405,3405,3405,3405,0
|
|
20231124,180000,268365420,3405,3405,3405,3405,0
|
|
20231124,175900,268365420,3405,3405,3405,3405,0
|
|
20231124,175800,268365420,3405,3405,3405,3405,0
|
|
20231124,175700,268365420,3405,3405,3405,3405,0
|
|
20231124,175600,268365420,3405,3405,3405,3405,0
|
|
20231124,175500,268365420,3405,3405,3405,3405,0
|
|
20231124,175400,268365420,3405,3405,3405,3405,0
|
|
20231124,175300,268365420,3405,3405,3405,3405,0
|
|
20231124,175200,268365420,3405,3405,3405,3405,0
|
|
20231124,175100,268365420,3405,3405,3405,3405,0
|
|
20231124,175000,268365420,3405,3405,3405,3405,0
|
|
20231124,174900,268365420,3405,3405,3405,3405,0
|
|
20231124,174800,268365420,3405,3405,3405,3405,0
|
|
20231124,174700,268365420,3405,3405,3405,3405,0
|
|
20231124,174600,268365420,3405,3405,3405,3405,0
|
|
20231124,174500,268365420,3405,3405,3405,3405,0
|
|
20231124,174400,268365420,3405,3405,3405,3405,0
|
|
20231124,174300,268365420,3405,3405,3405,3405,0
|
|
20231124,174200,268365420,3405,3405,3405,3405,0
|
|
20231124,174100,268365420,3405,3405,3405,3405,4020
|
|
20231124,174000,268365420,3405,3405,3405,3405,0
|
|
20231124,173900,268365420,3405,3405,3405,3405,0
|
|
20231124,173800,268365420,3405,3405,3405,3405,0
|
|
20231124,173700,268365420,3405,3405,3405,3405,0
|
|
20231124,173600,268365420,3405,3405,3405,3405,0
|
|
20231124,173500,268365420,3405,3405,3405,3405,0
|
|
20231124,173400,268365420,3405,3405,3405,3405,0
|
|
20231124,173300,268365420,3405,3405,3405,3405,0
|
|
20231124,173200,268365420,3405,3405,3405,3405,0
|
|
20231124,173100,268365420,3405,3405,3405,3405,0
|
|
20231124,173000,268365420,3405,3405,3405,3405,0
|
|
20231124,172900,268365420,3405,3405,3405,3405,0
|
|
20231124,172800,268365420,3405,3405,3405,3405,0
|
|
20231124,172700,268365420,3405,3405,3405,3405,0
|
|
20231124,172600,268365420,3405,3405,3405,3405,0
|
|
20231124,172500,268365420,3405,3405,3405,3405,0
|
|
20231124,172400,268365420,3405,3405,3405,3405,0
|
|
20231124,172300,268365420,3405,3405,3405,3405,0
|
|
20231124,172200,268365420,3405,3405,3405,3405,0
|
|
20231124,172100,268365420,3405,3405,3405,3405,0
|
|
20231124,172000,268365420,3405,3405,3405,3405,0
|
|
20231124,171900,268365420,3405,3405,3405,3405,0
|
|
20231124,171800,268365420,3405,3405,3405,3405,0
|
|
20231124,171700,268365420,3405,3405,3405,3405,0
|
|
20231124,171600,268365420,3405,3405,3405,3405,0
|
|
20231124,171500,268365420,3405,3405,3405,3405,0
|
|
20231124,171400,268365420,3405,3405,3405,3405,0
|
|
20231124,171300,268365420,3405,3405,3405,3405,0
|
|
20231124,171200,268365420,3405,3405,3405,3405,0
|
|
20231124,171100,268365420,3405,3405,3405,3405,4020
|
|
20231124,171000,268365420,3405,3405,3405,3405,0
|
|
20231124,170900,268365420,3405,3405,3405,3405,0
|
|
20231124,170800,268365420,3405,3405,3405,3405,0
|
|
20231124,170700,268365420,3405,3405,3405,3405,0
|
|
20231124,170600,268365420,3405,3405,3405,3405,0
|
|
20231124,170500,268365420,3405,3405,3405,3405,0
|
|
20231124,170400,268365420,3405,3405,3405,3405,0
|
|
20231124,170300,268365420,3405,3405,3405,3405,0
|
|
20231124,170200,268365420,3405,3405,3405,3405,0
|
|
20231124,170100,268365420,3405,3405,3405,3405,0
|
|
20231124,170000,268365420,3405,3405,3405,3405,0
|
|
20231124,165900,268365420,3405,3405,3405,3405,0
|
|
20231124,165800,268365420,3405,3405,3405,3405,0
|
|
20231124,165700,268365420,3405,3405,3405,3405,0
|
|
20231124,165600,268365420,3405,3405,3405,3405,0
|
|
20231124,165500,268365420,3405,3405,3405,3405,0
|
|
20231124,165400,268365420,3405,3405,3405,3405,0
|
|
20231124,165300,268365420,3405,3405,3405,3405,0
|
|
20231124,165200,268365420,3405,3405,3405,3405,0
|
|
20231124,165100,268365420,3405,3405,3405,3405,0
|
|
20231124,165000,268365420,3405,3405,3405,3405,0
|
|
20231124,164900,268365420,3405,3405,3405,3405,0
|
|
20231124,164800,268365420,3405,3405,3405,3405,0
|
|
20231124,164700,268365420,3405,3405,3405,3405,0
|
|
20231124,164600,268365420,3405,3405,3405,3405,0
|
|
20231124,164500,268365420,3405,3405,3405,3405,0
|
|
20231124,164400,268365420,3405,3405,3405,3405,0
|
|
20231124,164300,268365420,3405,3405,3405,3405,0
|
|
20231124,164200,268365420,3405,3405,3405,3405,0
|
|
20231124,164100,268365420,3405,3405,3405,3405,4020
|
|
20231124,164000,268365420,3405,3405,3405,3405,0
|
|
20231124,163900,268365420,3405,3405,3405,3405,0
|
|
20231124,163800,268365420,3405,3405,3405,3405,0
|
|
20231124,163700,268365420,3405,3405,3405,3405,0
|
|
20231124,163600,268365420,3405,3405,3405,3405,0
|
|
20231124,163500,268365420,3405,3405,3405,3405,0
|
|
20231124,163400,268365420,3405,3405,3405,3405,0
|
|
20231124,163300,268365420,3405,3405,3405,3405,0
|
|
20231124,163200,268365420,3405,3405,3405,3405,0
|
|
20231124,163100,268365420,3405,3405,3405,3405,0
|
|
20231124,163000,268365420,3405,3405,3405,3405,0
|
|
20231124,162900,268365420,3405,3405,3405,3405,0
|
|
20231124,162800,268365420,3405,3405,3405,3405,0
|
|
20231124,162700,268365420,3405,3405,3405,3405,0
|
|
20231124,162600,268365420,3405,3405,3405,3405,0
|
|
20231124,162500,268365420,3405,3405,3405,3405,0
|
|
20231124,162400,268365420,3405,3405,3405,3405,0
|
|
20231124,162300,268365420,3405,3405,3405,3405,0
|
|
20231124,162200,268365420,3405,3405,3405,3405,0
|
|
20231124,162100,268365420,3405,3405,3405,3405,0
|
|
20231124,162000,268365420,3405,3405,3405,3405,0
|
|
20231124,161900,268365420,3405,3405,3405,3405,0
|
|
20231124,161800,268365420,3405,3405,3405,3405,0
|
|
20231124,161700,268365420,3405,3405,3405,3405,0
|
|
20231124,161600,268365420,3405,3405,3405,3405,0
|
|
20231124,161500,268365420,3405,3405,3405,3405,0
|
|
20231124,161400,268365420,3405,3405,3405,3405,0
|
|
20231124,161300,268365420,3405,3405,3405,3405,0
|
|
20231124,161200,268365420,3405,3405,3405,3405,0
|
|
20231124,161100,268365420,3405,3405,3405,3405,4020
|
|
20231124,161000,268365420,3405,3405,3405,3405,0
|
|
20231124,160900,268365420,3405,3405,3405,3405,0
|
|
20231124,160800,268365420,3405,3405,3405,3405,0
|
|
20231124,160700,268365420,3405,3405,3405,3405,0
|
|
20231124,160600,268365420,3405,3405,3405,3405,0
|
|
20231124,160500,268365420,3405,3405,3405,3405,0
|
|
20231124,160400,268365420,3405,3405,3405,3405,0
|
|
20231124,160300,268365420,3405,3405,3405,3405,0
|
|
20231124,160200,268365420,3405,3405,3405,3405,0
|
|
20231124,160100,268365420,3405,3405,3405,3405,0
|
|
20231124,160000,268365420,3405,3405,3405,3405,0
|
|
20231124,155900,268365420,3405,3405,3405,3405,0
|
|
20231124,155800,268365420,3405,3405,3405,3405,0
|
|
20231124,155700,268365420,3405,3405,3405,3405,0
|
|
20231124,155600,268365420,3405,3405,3405,3405,0
|
|
20231124,155500,268365420,3405,3405,3405,3405,0
|
|
20231124,155400,268365420,3405,3405,3405,3405,0
|
|
20231124,155300,268365420,3405,3405,3405,3405,0
|
|
20231124,155200,268365420,3405,3405,3405,3405,0
|
|
20231124,155100,268365420,3405,3405,3405,3405,0
|
|
20231124,155000,268365420,3405,3405,3405,3405,0
|
|
20231124,154900,268365420,3405,3405,3405,3405,0
|
|
20231124,154800,268365420,3405,3405,3405,3405,0
|
|
20231124,154700,268365420,3405,3405,3405,3405,0
|
|
20231124,154600,268365420,3405,3405,3405,3405,0
|
|
20231124,154500,268365420,3405,3405,3405,3405,0
|
|
20231124,154400,268365420,3405,3405,3405,3405,0
|
|
20231124,154300,268365420,3405,3405,3405,3405,0
|
|
20231124,154200,268365420,3405,3405,3405,3405,0
|
|
20231124,154100,268365420,3405,3405,3405,3405,4020
|
|
20231124,154000,268365420,3405,3405,3405,3405,0
|
|
20231124,153900,268365420,3405,3405,3405,3405,0
|
|
20231124,153800,268365420,3405,3405,3405,3405,0
|
|
20231124,153700,268365420,3405,3405,3405,3405,0
|
|
20231124,153600,268365420,3405,3405,3405,3405,0
|
|
20231124,153500,268365420,3405,3405,3405,3405,0
|
|
20231124,153400,268365420,3405,3405,3405,3405,0
|
|
20231124,153300,268365420,3405,3405,3405,3405,0
|
|
20231124,153200,268365420,3405,3405,3405,3405,0
|
|
20231124,153100,268365420,3405,3405,3405,3405,0
|
|
20231124,153000,268365420,3405,3405,3405,3405,4020
|
|
20231124,152900,254677320,3400,3400,3400,3400,0
|
|
20231124,152800,254677320,3400,3400,3400,3400,0
|
|
20231124,152700,254677320,3400,3400,3400,3400,0
|
|
20231124,152600,254677320,3400,3400,3400,3400,0
|
|
20231124,152500,254677320,3400,3400,3400,3400,0
|
|
20231124,152400,254677320,3400,3400,3400,3400,0
|
|
20231124,152300,254677320,3400,3400,3400,3400,0
|
|
20231124,152200,254677320,3400,3400,3400,3400,0
|
|
20231124,152100,254677320,3400,3400,3400,3400,0
|
|
20231124,152000,254677320,3400,3400,3400,3400,0
|
|
20231124,151900,254677320,3400,3395,3400,3390,970
|
|
20231124,151800,251383255,3395,3395,3395,3395,137
|
|
20231124,151700,250918140,3395,3395,3395,3395,71
|
|
20231124,151600,250677095,3400,3400,3400,3400,73
|
|
20231124,151500,250428895,3390,3390,3390,3390,1
|
|
20231124,151400,250425505,3400,3400,3400,3400,2
|
|
20231124,151300,250418705,3395,3395,3395,3395,828
|
|
20231124,151200,247607645,3400,3395,3400,3395,356
|
|
20231124,151100,246397650,3395,3395,3395,3395,197
|
|
20231124,151000,245728835,3395,3390,3395,3390,373
|
|
20231124,150900,244462515,3395,3390,3395,3390,97
|
|
20231124,150800,244133210,3395,3395,3395,3395,218
|
|
20231124,150700,243393100,3395,3395,3395,3395,4
|
|
20231124,150600,243379520,3400,3400,3400,3400,176
|
|
20231124,150500,242781120,3395,3395,3395,3395,423
|
|
20231124,150400,241345035,3400,3400,3400,3400,391
|
|
20231124,150300,240015635,3400,3400,3400,3400,73
|
|
20231124,150200,239767435,3400,3400,3400,3400,240
|
|
20231124,150100,238951435,3400,3400,3400,3400,0
|
|
20231124,150000,238951435,3400,3400,3400,3400,0
|
|
20231124,145900,238951435,3400,3400,3400,3400,81
|
|
20231124,145800,238676035,3400,3400,3400,3400,0
|
|
20231124,145700,238676035,3400,3400,3400,3400,369
|
|
20231124,145600,237421435,3400,3400,3400,3400,0
|
|
20231124,145500,237421435,3400,3395,3400,3395,833
|
|
20231124,145400,234589275,3400,3400,3400,3400,0
|
|
20231124,145300,234589275,3400,3400,3400,3400,0
|
|
20231124,145200,234589275,3400,3400,3400,3400,0
|
|
20231124,145100,234589275,3400,3400,3400,3400,0
|
|
20231124,145000,234589275,3400,3400,3400,3400,161
|
|
20231124,144900,234041875,3400,3400,3400,3400,197
|
|
20231124,144800,233372075,3400,3400,3400,3400,0
|
|
20231124,144700,233372075,3400,3400,3400,3390,902
|
|
20231124,144600,230309380,3400,3400,3400,3400,81
|
|
20231124,144500,230033980,3400,3400,3400,3400,71
|
|
20231124,144400,229792580,3400,3400,3400,3400,217
|
|
20231124,144300,229054780,3400,3400,3400,3400,0
|
|
20231124,144200,229054780,3400,3400,3400,3400,91
|
|
20231124,144100,228745380,3400,3400,3400,3400,70
|
|
20231124,144000,228507380,3400,3400,3400,3400,1
|
|
20231124,143900,228503980,3400,3400,3400,3400,5
|
|
20231124,143800,228486980,3400,3400,3400,3400,73
|
|
20231124,143700,228238780,3405,3405,3405,3405,0
|
|
20231124,143600,228238780,3405,3405,3405,3405,0
|
|
20231124,143500,228238780,3405,3405,3405,3405,0
|
|
20231124,143400,228238780,3405,3395,3405,3390,455
|
|
20231124,143300,226689560,3405,3405,3405,3405,1
|
|
20231124,143200,226686155,3405,3405,3405,3405,1460
|
|
20231124,143100,221714855,3405,3405,3405,3405,0
|
|
20231124,143000,221714855,3405,3405,3405,3405,0
|
|
20231124,142900,221714855,3405,3405,3405,3405,76
|
|
20231124,142800,221456075,3405,3405,3405,3405,136
|
|
20231124,142700,220992995,3405,3405,3405,3405,0
|
|
20231124,142600,220992995,3405,3405,3405,3405,0
|
|
20231124,142500,220992995,3405,3405,3405,3405,73
|
|
20231124,142400,220744430,3405,3405,3405,3405,247
|
|
20231124,142300,219903395,3400,3400,3400,3400,353
|
|
20231124,142200,218703195,3400,3400,3400,3400,0
|
|
20231124,142100,218703195,3400,3400,3400,3400,306
|
|
20231124,142000,217662795,3400,3400,3400,3400,0
|
|
20231124,141900,217662795,3400,3400,3400,3400,20
|
|
20231124,141800,217594795,3400,3400,3400,3400,73
|
|
20231124,141700,217346595,3395,3395,3395,3395,10
|
|
20231124,141600,217312645,3395,3395,3395,3395,112
|
|
20231124,141500,216932405,3395,3395,3395,3395,162
|
|
20231124,141400,216382415,3395,3395,3395,3395,70
|
|
20231124,141300,216144765,3390,3390,3390,3390,242
|
|
20231124,141200,215324385,3385,3385,3385,3385,0
|
|
20231124,141100,215324385,3385,3385,3385,3385,22
|
|
20231124,141000,215249915,3385,3390,3390,3385,204
|
|
20231124,140900,214558460,3390,3390,3390,3390,0
|
|
20231124,140800,214558460,3390,3390,3390,3390,6
|
|
20231124,140700,214538120,3390,3390,3390,3390,1
|
|
20231124,140600,214534730,3385,3390,3390,3385,354
|
|
20231124,140500,213336050,3390,3390,3390,3390,1
|
|
20231124,140400,213332660,3385,3385,3385,3385,2
|
|
20231124,140300,213325890,3385,3390,3390,3385,77
|
|
20231124,140200,213064890,3385,3385,3385,3385,0
|
|
20231124,140100,213064890,3385,3385,3385,3385,0
|
|
20231124,140000,213064890,3385,3385,3385,3385,20
|
|
20231124,135900,212997190,3390,3390,3390,3385,91
|
|
20231124,135800,212688765,3390,3390,3390,3390,0
|
|
20231124,135700,212688765,3390,3390,3390,3390,1
|
|
20231124,135600,212685375,3385,3385,3385,3385,3
|
|
20231124,135500,212675220,3390,3385,3390,3385,363
|
|
20231124,135400,211446460,3390,3390,3390,3390,0
|
|
20231124,135300,211446460,3390,3390,3390,3390,0
|
|
20231124,135200,211446460,3390,3380,3390,3380,111
|
|
20231124,135100,211071270,3380,3390,3390,3380,1013
|
|
20231124,135000,207638670,3380,3390,3390,3380,248
|
|
20231124,134900,206798090,3390,3390,3390,3390,0
|
|
20231124,134800,206798090,3390,3390,3390,3390,1
|
|
20231124,134700,206794700,3380,3390,3390,3380,82
|
|
20231124,134600,206516770,3390,3390,3390,3390,0
|
|
20231124,134500,206516770,3390,3390,3390,3390,0
|
|
20231124,134400,206516770,3390,3390,3390,3390,1
|
|
20231124,134300,206513380,3385,3385,3385,3385,40
|
|
20231124,134200,206377980,3380,3380,3380,3380,0
|
|
20231124,134100,206377980,3380,3380,3380,3380,300
|
|
20231124,134000,205363980,3385,3385,3385,3385,12
|
|
20231124,133900,205323360,3390,3390,3390,3390,188
|
|
20231124,133800,204686040,3385,3385,3385,3385,0
|
|
20231124,133700,204686040,3385,3385,3385,3385,0
|
|
20231124,133600,204686040,3385,3385,3385,3385,937
|
|
20231124,133500,201514295,3390,3390,3390,3390,147
|
|
20231124,133400,201015965,3385,3385,3385,3385,7
|
|
20231124,133300,200992270,3385,3385,3385,3385,39
|
|
20231124,133200,200860255,3390,3390,3390,3390,0
|
|
20231124,133100,200860255,3390,3390,3390,3390,0
|
|
20231124,133000,200860255,3390,3390,3390,3390,0
|
|
20231124,132900,200860255,3390,3390,3390,3390,0
|
|
20231124,132800,200860255,3390,3400,3400,3390,975
|
|
20231124,132700,197554255,3390,3390,3390,3390,49
|
|
20231124,132600,197388145,3390,3390,3390,3390,0
|
|
20231124,132500,197388145,3390,3390,3390,3390,292
|
|
20231124,132400,196398265,3390,3400,3400,3390,112
|
|
20231124,132300,196017700,3400,3400,3400,3400,430
|
|
20231124,132200,194555700,3400,3400,3400,3400,0
|
|
20231124,132100,194555700,3400,3400,3400,3400,0
|
|
20231124,132000,194555700,3400,3400,3400,3400,0
|
|
20231124,131900,194555700,3400,3400,3400,3400,82
|
|
20231124,131800,194276900,3400,3400,3400,3400,0
|
|
20231124,131700,194276900,3400,3400,3400,3400,0
|
|
20231124,131600,194276900,3400,3400,3400,3400,0
|
|
20231124,131500,194276900,3400,3400,3400,3400,73
|
|
20231124,131400,194028700,3400,3400,3400,3400,0
|
|
20231124,131300,194028700,3400,3400,3400,3400,0
|
|
20231124,131200,194028700,3400,3400,3400,3400,0
|
|
20231124,131100,194028700,3400,3400,3400,3400,74
|
|
20231124,131000,193777100,3400,3400,3400,3400,677
|
|
20231124,130900,191475300,3400,3400,3400,3400,17
|
|
20231124,130800,191417500,3400,3400,3400,3400,12
|
|
20231124,130700,191376700,3400,3400,3400,3400,149
|
|
20231124,130600,190870100,3400,3395,3400,3395,12
|
|
20231124,130500,190829355,3385,3400,3400,3385,1001
|
|
20231124,130400,187440955,3395,3395,3395,3395,67
|
|
20231124,130300,187213490,3395,3395,3395,3395,0
|
|
20231124,130200,187213490,3395,3395,3395,3395,73
|
|
20231124,130100,186965655,3400,3400,3400,3400,0
|
|
20231124,130000,186965655,3400,3400,3400,3400,0
|
|
20231124,125900,186965655,3400,3395,3400,3395,2
|
|
20231124,125800,186958860,3395,3390,3395,3390,81
|
|
20231124,125700,186684265,3390,3390,3390,3390,151
|
|
20231124,125600,186172375,3385,3390,3390,3385,731
|
|
20231124,125500,183695445,3395,3395,3395,3395,0
|
|
20231124,125400,183695445,3395,3395,3395,3395,223
|
|
20231124,125300,182938360,3395,3395,3395,3395,0
|
|
20231124,125200,182938360,3395,3395,3395,3395,82
|
|
20231124,125100,182659970,3390,3390,3390,3390,0
|
|
20231124,125000,182659970,3390,3390,3390,3390,100
|
|
20231124,124900,182320970,3395,3395,3395,3395,0
|
|
20231124,124800,182320970,3395,3395,3395,3395,80
|
|
20231124,124700,182049370,3395,3395,3395,3395,1
|
|
20231124,124600,182045975,3395,3395,3395,3395,0
|
|
20231124,124500,182045975,3395,3395,3395,3395,293
|
|
20231124,124400,181051240,3395,3395,3395,3395,1
|
|
20231124,124300,181047845,3390,3390,3390,3390,1861
|
|
20231124,124200,174739055,3390,3390,3390,3390,0
|
|
20231124,124100,174739055,3390,3390,3390,3390,0
|
|
20231124,124000,174739055,3390,3390,3390,3390,0
|
|
20231124,123900,174739055,3390,3390,3390,3390,4
|
|
20231124,123800,174725495,3385,3385,3385,3385,748
|
|
20231124,123700,172193515,3390,3390,3390,3390,27
|
|
20231124,123600,172101985,3395,3395,3395,3395,0
|
|
20231124,123500,172101985,3395,3395,3395,3395,1
|
|
20231124,123400,172098590,3390,3390,3395,3390,822
|
|
20231124,123300,169311095,3390,3390,3390,3390,1
|
|
20231124,123200,169307705,3390,3390,3390,3390,0
|
|
20231124,123100,169307705,3390,3390,3390,3390,434
|
|
20231124,123000,167836445,3385,3385,3385,3385,0
|
|
20231124,122900,167836445,3385,3385,3385,3385,0
|
|
20231124,122800,167836445,3385,3385,3385,3385,145
|
|
20231124,122700,167345620,3385,3385,3385,3385,6
|
|
20231124,122600,167325310,3385,3400,3400,3385,435
|
|
20231124,122500,165849715,3400,3400,3400,3400,138
|
|
20231124,122400,165380515,3385,3385,3385,3385,0
|
|
20231124,122300,165380515,3385,3395,3395,3385,117
|
|
20231124,122200,164984140,3390,3390,3390,3390,0
|
|
20231124,122100,164984140,3390,3390,3390,3390,0
|
|
20231124,122000,164984140,3390,3390,3390,3385,1556
|
|
20231124,121900,159712680,3400,3400,3400,3400,0
|
|
20231124,121800,159712680,3400,3400,3400,3400,0
|
|
20231124,121700,159712680,3400,3400,3400,3400,0
|
|
20231124,121600,159712680,3400,3400,3400,3400,0
|
|
20231124,121500,159712680,3400,3390,3400,3390,127
|
|
20231124,121400,159281380,3400,3400,3400,3400,0
|
|
20231124,121300,159281380,3400,3400,3400,3400,0
|
|
20231124,121200,159281380,3400,3400,3400,3400,0
|
|
20231124,121100,159281380,3400,3400,3400,3400,72
|
|
20231124,121000,159036580,3400,3400,3400,3400,219
|
|
20231124,120900,158291980,3400,3400,3400,3400,230
|
|
20231124,120800,157509980,3400,3400,3400,3400,0
|
|
20231124,120700,157509980,3400,3400,3400,3400,164
|
|
20231124,120600,156952380,3400,3400,3400,3400,1
|
|
20231124,120500,156948980,3390,3390,3390,3390,172
|
|
20231124,120400,156365900,3400,3400,3400,3400,0
|
|
20231124,120300,156365900,3400,3400,3400,3400,1
|
|
20231124,120200,156362500,3390,3400,3400,3390,210
|
|
20231124,120100,155649765,3400,3400,3400,3400,0
|
|
20231124,120000,155649765,3400,3400,3400,3400,3
|
|
20231124,115900,155639565,3390,3390,3390,3390,31
|
|
20231124,115800,155534475,3400,3400,3400,3400,0
|
|
20231124,115700,155534475,3400,3400,3400,3400,196
|
|
20231124,115600,154868075,3390,3400,3400,3390,21
|
|
20231124,115500,154796765,3400,3400,3400,3400,87
|
|
20231124,115400,154500965,3400,3400,3400,3400,1
|
|
20231124,115300,154497565,3395,3395,3405,3395,10880
|
|
20231124,115200,117533890,3390,3390,3390,3390,1997
|
|
20231124,115100,110764060,3390,3390,3390,3390,8
|
|
20231124,115000,110736940,3390,3390,3390,3390,87
|
|
20231124,114900,110442010,3390,3390,3390,3390,233
|
|
20231124,114800,109652140,3390,3390,3390,3390,20
|
|
20231124,114700,109584340,3390,3390,3390,3390,52
|
|
20231124,114600,109408060,3390,3390,3390,3390,521
|
|
20231124,114500,107641870,3390,3390,3390,3390,75
|
|
20231124,114400,107387620,3390,3390,3390,3390,219
|
|
20231124,114300,106645210,3390,3390,3390,3390,0
|
|
20231124,114200,106645210,3390,3390,3390,3390,1538
|
|
20231124,114100,101431390,3390,3390,3390,3390,76
|
|
20231124,114000,101173750,3390,3390,3390,3390,50
|
|
20231124,113900,101004250,3390,3390,3390,3390,1
|
|
20231124,113800,101000860,3385,3385,3385,3385,1387
|
|
20231124,113700,96305865,3385,3385,3385,3385,148
|
|
20231124,113600,95804885,3385,3385,3385,3385,80
|
|
20231124,113500,95534085,3385,3385,3385,3385,0
|
|
20231124,113400,95534085,3385,3385,3385,3385,149
|
|
20231124,113300,95029720,3385,3385,3385,3385,0
|
|
20231124,113200,95029720,3385,3385,3385,3385,0
|
|
20231124,113100,95029720,3385,3385,3385,3385,1
|
|
20231124,113000,95026335,3380,3380,3380,3380,82
|
|
20231124,112900,94749175,3385,3385,3385,3385,71
|
|
20231124,112800,94508840,3385,3385,3385,3385,184
|
|
20231124,112700,93886000,3385,3385,3385,3385,2
|
|
20231124,112600,93879230,3385,3380,3385,3380,189
|
|
20231124,112500,93239725,3390,3390,3390,3390,0
|
|
20231124,112400,93239725,3390,3390,3390,3390,79
|
|
20231124,112300,92971915,3390,3390,3390,3390,0
|
|
20231124,112200,92971915,3390,3390,3390,3390,0
|
|
20231124,112100,92971915,3390,3390,3390,3390,237
|
|
20231124,112000,92168485,3390,3390,3390,3390,0
|
|
20231124,111900,92168485,3390,3390,3390,3390,81
|
|
20231124,111800,91893895,3390,3390,3390,3390,0
|
|
20231124,111700,91893895,3390,3390,3390,3390,0
|
|
20231124,111600,91893895,3390,3390,3390,3390,139
|
|
20231124,111500,91422685,3390,3385,3390,3385,86
|
|
20231124,111400,91131180,3390,3390,3390,3390,0
|
|
20231124,111300,91131180,3390,3390,3390,3390,0
|
|
20231124,111200,91131180,3390,3385,3390,3385,182
|
|
20231124,111100,90514250,3385,3385,3385,3385,295
|
|
20231124,111000,89515675,3385,3385,3385,3385,0
|
|
20231124,110900,89515675,3385,3385,3385,3385,0
|
|
20231124,110800,89515675,3385,3385,3385,3385,10
|
|
20231124,110700,89481825,3385,3385,3385,3385,71
|
|
20231124,110600,89241490,3385,3385,3385,3385,0
|
|
20231124,110500,89241490,3385,3385,3385,3385,0
|
|
20231124,110400,89241490,3385,3385,3385,3385,244
|
|
20231124,110300,88415550,3385,3385,3385,3385,0
|
|
20231124,110200,88415550,3385,3385,3385,3385,0
|
|
20231124,110100,88415550,3385,3385,3385,3385,0
|
|
20231124,110000,88415550,3385,3385,3385,3385,87
|
|
20231124,105900,88121055,3385,3385,3385,3385,0
|
|
20231124,105800,88121055,3385,3385,3385,3385,0
|
|
20231124,105700,88121055,3385,3385,3385,3385,0
|
|
20231124,105600,88121055,3385,3390,3390,3385,548
|
|
20231124,105500,86265195,3385,3385,3385,3385,5
|
|
20231124,105400,86248270,3390,3390,3390,3390,0
|
|
20231124,105300,86248270,3390,3390,3390,3390,74
|
|
20231124,105200,85997410,3390,3390,3390,3390,188
|
|
20231124,105100,85360090,3390,3390,3390,3390,0
|
|
20231124,105000,85360090,3390,3390,3390,3390,74
|
|
20231124,104900,85109230,3390,3390,3390,3390,0
|
|
20231124,104800,85109230,3390,3390,3390,3390,0
|
|
20231124,104700,85109230,3390,3390,3390,3390,0
|
|
20231124,104600,85109230,3390,3390,3390,3390,80
|
|
20231124,104500,84838030,3390,3390,3390,3390,0
|
|
20231124,104400,84838030,3390,3390,3390,3390,0
|
|
20231124,104300,84838030,3390,3390,3390,3390,69
|
|
20231124,104200,84604120,3390,3390,3390,3390,169
|
|
20231124,104100,84031210,3390,3390,3390,3390,0
|
|
20231124,104000,84031210,3390,3385,3390,3385,72
|
|
20231124,103900,83787135,3390,3390,3390,3390,0
|
|
20231124,103800,83787135,3390,3390,3390,3390,701
|
|
20231124,103700,81410745,3375,3375,3375,3375,102
|
|
20231124,103600,81066495,3375,3375,3375,3375,0
|
|
20231124,103500,81066495,3375,3375,3375,3375,1211
|
|
20231124,103400,76979370,3390,3390,3390,3390,0
|
|
20231124,103300,76979370,3390,3390,3390,3390,0
|
|
20231124,103200,76979370,3390,3390,3390,3390,79
|
|
20231124,103100,76711560,3390,3390,3390,3390,0
|
|
20231124,103000,76711560,3390,3390,3390,3390,0
|
|
20231124,102900,76711560,3390,3390,3390,3390,76
|
|
20231124,102800,76453920,3385,3385,3385,3385,0
|
|
20231124,102700,76453920,3385,3385,3385,3385,43
|
|
20231124,102600,76308365,3390,3390,3390,3390,0
|
|
20231124,102500,76308365,3390,3390,3390,3390,0
|
|
20231124,102400,76308365,3390,3390,3390,3390,97
|
|
20231124,102300,75979535,3385,3385,3385,3385,0
|
|
20231124,102200,75979535,3385,3385,3385,3385,503
|
|
20231124,102100,74276880,3385,3385,3385,3385,478
|
|
20231124,102000,72658850,3385,3385,3385,3385,22
|
|
20231124,101900,72584380,3385,3380,3385,3380,462
|
|
20231124,101800,71022720,3380,3380,3380,3380,76
|
|
20231124,101700,70765840,3375,3375,3375,3375,0
|
|
20231124,101600,70765840,3375,3370,3375,3370,270
|
|
20231124,101500,69854595,3370,3370,3370,3370,2
|
|
20231124,101400,69847855,3370,3370,3370,3370,0
|
|
20231124,101300,69847855,3370,3370,3370,3370,0
|
|
20231124,101200,69847855,3370,3370,3370,3370,1000
|
|
20231124,101100,66477855,3370,3370,3370,3370,10
|
|
20231124,101000,66444155,3370,3370,3370,3370,530
|
|
20231124,100900,64658055,3370,3370,3370,3355,10325
|
|
20231124,100800,29947670,3375,3375,3375,3375,2
|
|
20231124,100700,29940920,3375,3375,3375,3375,72
|
|
20231124,100600,29697920,3370,3370,3370,3370,30
|
|
20231124,100500,29596820,3375,3365,3375,3365,6
|
|
20231124,100400,29576620,3375,3370,3375,3370,319
|
|
20231124,100300,28500365,3365,3365,3365,3365,147
|
|
20231124,100200,28005710,3365,3365,3365,3365,0
|
|
20231124,100100,28005710,3365,3365,3365,3365,81
|
|
20231124,100000,27733145,3370,3370,3370,3370,0
|
|
20231124,095900,27733145,3370,3370,3370,3370,0
|
|
20231124,095800,27733145,3370,3370,3370,3370,1688
|
|
20231124,095700,22044585,3375,3375,3375,3375,0
|
|
20231124,095600,22044585,3375,3375,3375,3375,1408
|
|
20231124,095500,17292585,3380,3380,3380,3380,0
|
|
20231124,095400,17292585,3380,3380,3380,3380,1322
|
|
20231124,095300,12824225,3380,3380,3380,3380,0
|
|
20231124,095200,12824225,3380,3380,3380,3380,0
|
|
20231124,095100,12824225,3380,3380,3380,3380,0
|
|
20231124,095000,12824225,3380,3380,3380,3380,10
|
|
20231124,094900,12790425,3380,3380,3380,3380,6
|
|
20231124,094800,12770145,3380,3390,3390,3380,85
|
|
20231124,094700,12482775,3380,3380,3380,3380,0
|
|
20231124,094600,12482775,3380,3380,3380,3380,0
|
|
20231124,094500,12482775,3380,3380,3380,3380,0
|
|
20231124,094400,12482775,3380,3380,3380,3380,0
|
|
20231124,094300,12482775,3380,3380,3380,3380,0
|
|
20231124,094200,12482775,3380,3380,3380,3380,0
|
|
20231124,094100,12482775,3380,3380,3380,3380,0
|
|
20231124,094000,12482775,3380,3380,3380,3380,211
|
|
20231124,093900,11769595,3395,3395,3395,3395,0
|
|
20231124,093800,11769595,3395,3395,3395,3395,0
|
|
20231124,093700,11769595,3395,3395,3395,3395,0
|
|
20231124,093600,11769595,3395,3395,3395,3395,0
|
|
20231124,093500,11769595,3395,3390,3395,3390,21
|
|
20231124,093400,11698390,3390,3395,3395,3390,112
|
|
20231124,093300,11318705,3395,3390,3395,3390,98
|
|
20231124,093200,10986480,3390,3390,3395,3390,203
|
|
20231124,093100,10298305,3390,3390,3390,3390,1
|
|
20231124,093000,10294915,3390,3390,3390,3390,1
|
|
20231124,092900,10291525,3385,3385,3385,3385,427
|
|
20231124,092800,8846130,3380,3380,3380,3380,0
|
|
20231124,092700,8846130,3380,3380,3380,3380,164
|
|
20231124,092600,8291810,3380,3380,3380,3380,0
|
|
20231124,092500,8291810,3380,3380,3380,3380,0
|
|
20231124,092400,8291810,3380,3380,3380,3380,0
|
|
20231124,092300,8291810,3380,3380,3380,3380,54
|
|
20231124,092200,8109290,3380,3380,3380,3380,15
|
|
20231124,092100,8058590,3380,3380,3380,3380,5
|
|
20231124,092000,8041690,3385,3385,3385,3385,0
|
|
20231124,091900,8041690,3385,3385,3385,3385,1
|
|
20231124,091800,8038305,3385,3385,3385,3385,0
|
|
20231124,091700,8038305,3385,3385,3385,3385,158
|
|
20231124,091600,7503475,3385,3385,3385,3385,0
|
|
20231124,091500,7503475,3385,3380,3385,3380,33
|
|
20231124,091400,7391930,3375,3375,3375,3375,4
|
|
20231124,091300,7378430,3370,3370,3370,3370,46
|
|
20231124,091200,7223410,3365,3365,3365,3365,0
|
|
20231124,091100,7223410,3365,3365,3365,3365,193
|
|
20231124,091000,6573965,3365,3365,3365,3365,21
|
|
20231124,090900,6503300,3365,3365,3365,3365,71
|
|
20231124,090800,6264385,3365,3365,3370,3365,101
|
|
20231124,090700,5924515,3365,3365,3365,3355,875
|
|
20231124,090600,2983000,3370,3370,3375,3370,18
|
|
20231124,090500,2922310,3365,3365,3365,3365,60
|
|
20231124,090400,2720410,3365,3365,3365,3365,10
|
|
20231124,090300,2686760,3365,3370,3370,3355,502
|
|
20231124,090200,1000470,3365,3385,3385,3365,214
|
|
20231124,090100,278790,3395,3395,3395,3395,0
|
|
20231124,090000,278790,3395,3400,3400,3395,82
|