664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,200100,247967045,3355,3355,3355,3355,1499
|
|
20231123,200000,247967045,3355,3355,3355,3355,0
|
|
20231123,195900,247967045,3355,3355,3355,3355,0
|
|
20231123,195800,247967045,3355,3355,3355,3355,0
|
|
20231123,195700,247967045,3355,3355,3355,3355,0
|
|
20231123,195600,247967045,3355,3355,3355,3355,0
|
|
20231123,195500,247967045,3355,3355,3355,3355,0
|
|
20231123,195400,247967045,3355,3355,3355,3355,0
|
|
20231123,195300,247967045,3355,3355,3355,3355,0
|
|
20231123,195200,247967045,3355,3355,3355,3355,0
|
|
20231123,195100,247967045,3355,3355,3355,3355,0
|
|
20231123,195000,247967045,3355,3355,3355,3355,0
|
|
20231123,194900,247967045,3355,3355,3355,3355,0
|
|
20231123,194800,247967045,3355,3355,3355,3355,0
|
|
20231123,194700,247967045,3355,3355,3355,3355,0
|
|
20231123,194600,247967045,3355,3355,3355,3355,0
|
|
20231123,194500,247967045,3355,3355,3355,3355,0
|
|
20231123,194400,247967045,3355,3355,3355,3355,0
|
|
20231123,194300,247967045,3355,3355,3355,3355,0
|
|
20231123,194200,247967045,3355,3355,3355,3355,0
|
|
20231123,194100,247967045,3355,3355,3355,3355,0
|
|
20231123,194000,247967045,3355,3355,3355,3355,0
|
|
20231123,193900,247967045,3355,3355,3355,3355,0
|
|
20231123,193800,247967045,3355,3355,3355,3355,0
|
|
20231123,193700,247967045,3355,3355,3355,3355,0
|
|
20231123,193600,247967045,3355,3355,3355,3355,0
|
|
20231123,193500,247967045,3355,3355,3355,3355,0
|
|
20231123,193400,247967045,3355,3355,3355,3355,0
|
|
20231123,193300,247967045,3355,3355,3355,3355,0
|
|
20231123,193200,247967045,3355,3355,3355,3355,0
|
|
20231123,193100,247967045,3355,3355,3355,3355,1499
|
|
20231123,193000,247967045,3355,3355,3355,3355,0
|
|
20231123,192900,247967045,3355,3355,3355,3355,0
|
|
20231123,192800,247967045,3355,3355,3355,3355,0
|
|
20231123,192700,247967045,3355,3355,3355,3355,0
|
|
20231123,192600,247967045,3355,3355,3355,3355,0
|
|
20231123,192500,247967045,3355,3355,3355,3355,0
|
|
20231123,192400,247967045,3355,3355,3355,3355,0
|
|
20231123,192300,247967045,3355,3355,3355,3355,0
|
|
20231123,192200,247967045,3355,3355,3355,3355,0
|
|
20231123,192100,247967045,3355,3355,3355,3355,0
|
|
20231123,192000,247967045,3355,3355,3355,3355,0
|
|
20231123,191900,247967045,3355,3355,3355,3355,0
|
|
20231123,191800,247967045,3355,3355,3355,3355,0
|
|
20231123,191700,247967045,3355,3355,3355,3355,0
|
|
20231123,191600,247967045,3355,3355,3355,3355,0
|
|
20231123,191500,247967045,3355,3355,3355,3355,0
|
|
20231123,191400,247967045,3355,3355,3355,3355,0
|
|
20231123,191300,247967045,3355,3355,3355,3355,0
|
|
20231123,191200,247967045,3355,3355,3355,3355,0
|
|
20231123,191100,247967045,3355,3355,3355,3355,0
|
|
20231123,191000,247967045,3355,3355,3355,3355,0
|
|
20231123,190900,247967045,3355,3355,3355,3355,0
|
|
20231123,190800,247967045,3355,3355,3355,3355,0
|
|
20231123,190700,247967045,3355,3355,3355,3355,0
|
|
20231123,190600,247967045,3355,3355,3355,3355,0
|
|
20231123,190500,247967045,3355,3355,3355,3355,0
|
|
20231123,190400,247967045,3355,3355,3355,3355,0
|
|
20231123,190300,247967045,3355,3355,3355,3355,0
|
|
20231123,190200,247967045,3355,3355,3355,3355,0
|
|
20231123,190100,247967045,3355,3355,3355,3355,1499
|
|
20231123,190000,247967045,3355,3355,3355,3355,0
|
|
20231123,185900,247967045,3355,3355,3355,3355,0
|
|
20231123,185800,247967045,3355,3355,3355,3355,0
|
|
20231123,185700,247967045,3355,3355,3355,3355,0
|
|
20231123,185600,247967045,3355,3355,3355,3355,0
|
|
20231123,185500,247967045,3355,3355,3355,3355,0
|
|
20231123,185400,247967045,3355,3355,3355,3355,0
|
|
20231123,185300,247967045,3355,3355,3355,3355,0
|
|
20231123,185200,247967045,3355,3355,3355,3355,0
|
|
20231123,185100,247967045,3355,3355,3355,3355,0
|
|
20231123,185000,247967045,3355,3355,3355,3355,0
|
|
20231123,184900,247967045,3355,3355,3355,3355,0
|
|
20231123,184800,247967045,3355,3355,3355,3355,0
|
|
20231123,184700,247967045,3355,3355,3355,3355,0
|
|
20231123,184600,247967045,3355,3355,3355,3355,0
|
|
20231123,184500,247967045,3355,3355,3355,3355,0
|
|
20231123,184400,247967045,3355,3355,3355,3355,0
|
|
20231123,184300,247967045,3355,3355,3355,3355,0
|
|
20231123,184200,247967045,3355,3355,3355,3355,0
|
|
20231123,184100,247967045,3355,3355,3355,3355,0
|
|
20231123,184000,247967045,3355,3355,3355,3355,0
|
|
20231123,183900,247967045,3355,3355,3355,3355,0
|
|
20231123,183800,247967045,3355,3355,3355,3355,0
|
|
20231123,183700,247967045,3355,3355,3355,3355,0
|
|
20231123,183600,247967045,3355,3355,3355,3355,0
|
|
20231123,183500,247967045,3355,3355,3355,3355,0
|
|
20231123,183400,247967045,3355,3355,3355,3355,0
|
|
20231123,183300,247967045,3355,3355,3355,3355,0
|
|
20231123,183200,247967045,3355,3355,3355,3355,0
|
|
20231123,183100,247967045,3355,3355,3355,3355,1499
|
|
20231123,183000,247967045,3355,3355,3355,3355,0
|
|
20231123,182900,247967045,3355,3355,3355,3355,0
|
|
20231123,182800,247967045,3355,3355,3355,3355,0
|
|
20231123,182700,247967045,3355,3355,3355,3355,0
|
|
20231123,182600,247967045,3355,3355,3355,3355,0
|
|
20231123,182500,247967045,3355,3355,3355,3355,0
|
|
20231123,182400,247967045,3355,3355,3355,3355,0
|
|
20231123,182300,247967045,3355,3355,3355,3355,0
|
|
20231123,182200,247967045,3355,3355,3355,3355,0
|
|
20231123,182100,247967045,3355,3355,3355,3355,0
|
|
20231123,182000,247967045,3355,3355,3355,3355,0
|
|
20231123,181900,247967045,3355,3355,3355,3355,0
|
|
20231123,181800,247967045,3355,3355,3355,3355,0
|
|
20231123,181700,247967045,3355,3355,3355,3355,0
|
|
20231123,181600,247967045,3355,3355,3355,3355,0
|
|
20231123,181500,247967045,3355,3355,3355,3355,0
|
|
20231123,181400,247967045,3355,3355,3355,3355,0
|
|
20231123,181300,247967045,3355,3355,3355,3355,0
|
|
20231123,181200,247967045,3355,3355,3355,3355,0
|
|
20231123,181100,247967045,3355,3355,3355,3355,0
|
|
20231123,181000,247967045,3355,3355,3355,3355,0
|
|
20231123,180900,247967045,3355,3355,3355,3355,0
|
|
20231123,180800,247967045,3355,3355,3355,3355,0
|
|
20231123,180700,247967045,3355,3355,3355,3355,0
|
|
20231123,180600,247967045,3355,3355,3355,3355,0
|
|
20231123,180500,247967045,3355,3355,3355,3355,0
|
|
20231123,180400,247967045,3355,3355,3355,3355,0
|
|
20231123,180300,247967045,3355,3355,3355,3355,0
|
|
20231123,180200,247967045,3355,3355,3355,3355,0
|
|
20231123,180100,247967045,3355,3355,3355,3355,1499
|
|
20231123,180000,247967045,3355,3355,3355,3355,0
|
|
20231123,175900,247967045,3355,3355,3355,3355,0
|
|
20231123,175800,247967045,3355,3355,3355,3355,0
|
|
20231123,175700,247967045,3355,3355,3355,3355,0
|
|
20231123,175600,247967045,3355,3355,3355,3355,0
|
|
20231123,175500,247967045,3355,3355,3355,3355,0
|
|
20231123,175400,247967045,3355,3355,3355,3355,0
|
|
20231123,175300,247967045,3355,3355,3355,3355,0
|
|
20231123,175200,247967045,3355,3355,3355,3355,0
|
|
20231123,175100,247967045,3355,3355,3355,3355,0
|
|
20231123,175000,247967045,3355,3355,3355,3355,0
|
|
20231123,174900,247967045,3355,3355,3355,3355,0
|
|
20231123,174800,247967045,3355,3355,3355,3355,0
|
|
20231123,174700,247967045,3355,3355,3355,3355,0
|
|
20231123,174600,247967045,3355,3355,3355,3355,0
|
|
20231123,174500,247967045,3355,3355,3355,3355,0
|
|
20231123,174400,247967045,3355,3355,3355,3355,0
|
|
20231123,174300,247967045,3355,3355,3355,3355,0
|
|
20231123,174200,247967045,3355,3355,3355,3355,0
|
|
20231123,174100,247967045,3355,3355,3355,3355,0
|
|
20231123,174000,247967045,3355,3355,3355,3355,0
|
|
20231123,173900,247967045,3355,3355,3355,3355,0
|
|
20231123,173800,247967045,3355,3355,3355,3355,0
|
|
20231123,173700,247967045,3355,3355,3355,3355,0
|
|
20231123,173600,247967045,3355,3355,3355,3355,0
|
|
20231123,173500,247967045,3355,3355,3355,3355,0
|
|
20231123,173400,247967045,3355,3355,3355,3355,0
|
|
20231123,173300,247967045,3355,3355,3355,3355,0
|
|
20231123,173200,247967045,3355,3355,3355,3355,0
|
|
20231123,173100,247967045,3355,3355,3355,3355,1499
|
|
20231123,173000,247967045,3355,3355,3355,3355,0
|
|
20231123,172900,247967045,3355,3355,3355,3355,0
|
|
20231123,172800,247967045,3355,3355,3355,3355,0
|
|
20231123,172700,247967045,3355,3355,3355,3355,0
|
|
20231123,172600,247967045,3355,3355,3355,3355,0
|
|
20231123,172500,247967045,3355,3355,3355,3355,0
|
|
20231123,172400,247967045,3355,3355,3355,3355,0
|
|
20231123,172300,247967045,3355,3355,3355,3355,0
|
|
20231123,172200,247967045,3355,3355,3355,3355,0
|
|
20231123,172100,247967045,3355,3355,3355,3355,0
|
|
20231123,172000,247967045,3355,3355,3355,3355,0
|
|
20231123,171900,247967045,3355,3355,3355,3355,0
|
|
20231123,171800,247967045,3355,3355,3355,3355,0
|
|
20231123,171700,247967045,3355,3355,3355,3355,0
|
|
20231123,171600,247967045,3355,3355,3355,3355,0
|
|
20231123,171500,247967045,3355,3355,3355,3355,0
|
|
20231123,171400,247967045,3355,3355,3355,3355,0
|
|
20231123,171300,247967045,3355,3355,3355,3355,0
|
|
20231123,171200,247967045,3355,3355,3355,3355,0
|
|
20231123,171100,247967045,3355,3355,3355,3355,0
|
|
20231123,171000,247967045,3355,3355,3355,3355,0
|
|
20231123,170900,247967045,3355,3355,3355,3355,0
|
|
20231123,170800,247967045,3355,3355,3355,3355,0
|
|
20231123,170700,247967045,3355,3355,3355,3355,0
|
|
20231123,170600,247967045,3355,3355,3355,3355,0
|
|
20231123,170500,247967045,3355,3355,3355,3355,0
|
|
20231123,170400,247967045,3355,3355,3355,3355,0
|
|
20231123,170300,247967045,3355,3355,3355,3355,0
|
|
20231123,170200,247967045,3355,3355,3355,3355,0
|
|
20231123,170100,247967045,3355,3355,3355,3355,1499
|
|
20231123,170000,247967045,3355,3355,3355,3355,0
|
|
20231123,165900,247967045,3355,3355,3355,3355,0
|
|
20231123,165800,247967045,3355,3355,3355,3355,0
|
|
20231123,165700,247967045,3355,3355,3355,3355,0
|
|
20231123,165600,247967045,3355,3355,3355,3355,0
|
|
20231123,165500,247967045,3355,3355,3355,3355,0
|
|
20231123,165400,247967045,3355,3355,3355,3355,0
|
|
20231123,165300,247967045,3355,3355,3355,3355,0
|
|
20231123,165200,247967045,3355,3355,3355,3355,0
|
|
20231123,165100,247967045,3355,3355,3355,3355,0
|
|
20231123,165000,247967045,3355,3355,3355,3355,0
|
|
20231123,164900,247967045,3355,3355,3355,3355,0
|
|
20231123,164800,247967045,3355,3355,3355,3355,0
|
|
20231123,164700,247967045,3355,3355,3355,3355,0
|
|
20231123,164600,247967045,3355,3355,3355,3355,0
|
|
20231123,164500,247967045,3355,3355,3355,3355,0
|
|
20231123,164400,247967045,3355,3355,3355,3355,0
|
|
20231123,164300,247967045,3355,3355,3355,3355,0
|
|
20231123,164200,247967045,3355,3355,3355,3355,0
|
|
20231123,164100,247967045,3355,3355,3355,3355,0
|
|
20231123,164000,247967045,3355,3355,3355,3355,0
|
|
20231123,163900,247967045,3355,3355,3355,3355,0
|
|
20231123,163800,247967045,3355,3355,3355,3355,0
|
|
20231123,163700,247967045,3355,3355,3355,3355,0
|
|
20231123,163600,247967045,3355,3355,3355,3355,0
|
|
20231123,163500,247967045,3355,3355,3355,3355,0
|
|
20231123,163400,247967045,3355,3355,3355,3355,0
|
|
20231123,163300,247967045,3355,3355,3355,3355,0
|
|
20231123,163200,247967045,3355,3355,3355,3355,0
|
|
20231123,163100,247967045,3355,3355,3355,3355,1499
|
|
20231123,163000,247967045,3355,3355,3355,3355,0
|
|
20231123,162900,247967045,3355,3355,3355,3355,0
|
|
20231123,162800,247967045,3355,3355,3355,3355,0
|
|
20231123,162700,247967045,3355,3355,3355,3355,0
|
|
20231123,162600,247967045,3355,3355,3355,3355,0
|
|
20231123,162500,247967045,3355,3355,3355,3355,0
|
|
20231123,162400,247967045,3355,3355,3355,3355,0
|
|
20231123,162300,247967045,3355,3355,3355,3355,0
|
|
20231123,162200,247967045,3355,3355,3355,3355,0
|
|
20231123,162100,247967045,3355,3355,3355,3355,0
|
|
20231123,162000,247967045,3355,3355,3355,3355,0
|
|
20231123,161900,247967045,3355,3355,3355,3355,0
|
|
20231123,161800,247967045,3355,3355,3355,3355,0
|
|
20231123,161700,247967045,3355,3355,3355,3355,0
|
|
20231123,161600,247967045,3355,3355,3355,3355,0
|
|
20231123,161500,247967045,3355,3355,3355,3355,0
|
|
20231123,161400,247967045,3355,3355,3355,3355,0
|
|
20231123,161300,247967045,3355,3355,3355,3355,0
|
|
20231123,161200,247967045,3355,3355,3355,3355,0
|
|
20231123,161100,247967045,3355,3355,3355,3355,0
|
|
20231123,161000,247967045,3355,3355,3355,3355,0
|
|
20231123,160900,247967045,3355,3355,3355,3355,0
|
|
20231123,160800,247967045,3355,3355,3355,3355,0
|
|
20231123,160700,247967045,3355,3355,3355,3355,0
|
|
20231123,160600,247967045,3355,3355,3355,3355,0
|
|
20231123,160500,247967045,3355,3355,3355,3355,0
|
|
20231123,160400,247967045,3355,3355,3355,3355,0
|
|
20231123,160300,247967045,3355,3355,3355,3355,0
|
|
20231123,160200,247967045,3355,3355,3355,3355,0
|
|
20231123,160100,247967045,3355,3355,3355,3355,1499
|
|
20231123,160000,247967045,3355,3355,3355,3355,0
|
|
20231123,155900,247967045,3355,3355,3355,3355,0
|
|
20231123,155800,247967045,3355,3355,3355,3355,0
|
|
20231123,155700,247967045,3355,3355,3355,3355,0
|
|
20231123,155600,247967045,3355,3355,3355,3355,0
|
|
20231123,155500,247967045,3355,3355,3355,3355,0
|
|
20231123,155400,247967045,3355,3355,3355,3355,0
|
|
20231123,155300,247967045,3355,3355,3355,3355,0
|
|
20231123,155200,247967045,3355,3355,3355,3355,0
|
|
20231123,155100,247967045,3355,3355,3355,3355,0
|
|
20231123,155000,247967045,3355,3355,3355,3355,0
|
|
20231123,154900,247967045,3355,3355,3355,3355,0
|
|
20231123,154800,247967045,3355,3355,3355,3355,0
|
|
20231123,154700,247967045,3355,3355,3355,3355,0
|
|
20231123,154600,247967045,3355,3355,3355,3355,0
|
|
20231123,154500,247967045,3355,3355,3355,3355,0
|
|
20231123,154400,247967045,3355,3355,3355,3355,0
|
|
20231123,154300,247967045,3355,3355,3355,3355,0
|
|
20231123,154200,247967045,3355,3355,3355,3355,0
|
|
20231123,154100,247967045,3355,3355,3355,3355,0
|
|
20231123,154000,247967045,3355,3355,3355,3355,0
|
|
20231123,153900,247967045,3355,3355,3355,3355,0
|
|
20231123,153800,247967045,3355,3355,3355,3355,0
|
|
20231123,153700,247967045,3355,3355,3355,3355,0
|
|
20231123,153600,247967045,3355,3355,3355,3355,0
|
|
20231123,153500,247967045,3355,3355,3355,3355,0
|
|
20231123,153400,247967045,3355,3355,3355,3355,0
|
|
20231123,153300,247967045,3355,3355,3355,3355,0
|
|
20231123,153200,247967045,3355,3355,3355,3355,0
|
|
20231123,153100,247967045,3355,3355,3355,3355,1499
|
|
20231123,153000,247967045,3355,3355,3355,3355,1499
|
|
20231123,152900,242937900,3360,3360,3360,3360,0
|
|
20231123,152800,242937900,3360,3360,3360,3360,0
|
|
20231123,152700,242937900,3360,3360,3360,3360,0
|
|
20231123,152600,242937900,3360,3360,3360,3360,0
|
|
20231123,152500,242937900,3360,3360,3360,3360,0
|
|
20231123,152400,242937900,3360,3360,3360,3360,0
|
|
20231123,152300,242937900,3360,3360,3360,3360,0
|
|
20231123,152200,242937900,3360,3360,3360,3360,0
|
|
20231123,152100,242937900,3360,3360,3360,3360,0
|
|
20231123,152000,242937900,3360,3360,3360,3360,0
|
|
20231123,151900,242937900,3360,3360,3360,3360,158
|
|
20231123,151800,242407020,3355,3360,3360,3355,251
|
|
20231123,151700,241564400,3360,3360,3360,3360,1
|
|
20231123,151600,241561040,3355,3360,3360,3355,259
|
|
20231123,151500,240692085,3360,3355,3360,3355,103
|
|
20231123,151400,240346010,3360,3360,3360,3360,65
|
|
20231123,151300,240127610,3355,3355,3355,3355,25
|
|
20231123,151200,240043735,3360,3360,3360,3360,80
|
|
20231123,151100,239774935,3360,3360,3360,3360,0
|
|
20231123,151000,239774935,3360,3360,3360,3360,0
|
|
20231123,150900,239774935,3360,3365,3365,3360,491
|
|
20231123,150800,238124745,3365,3365,3365,3365,27
|
|
20231123,150700,238033890,3365,3365,3365,3365,0
|
|
20231123,150600,238033890,3365,3365,3365,3365,0
|
|
20231123,150500,238033890,3365,3365,3365,3365,0
|
|
20231123,150400,238033890,3365,3365,3365,3365,5
|
|
20231123,150300,238017065,3365,3365,3365,3365,1
|
|
20231123,150200,238013700,3360,3360,3360,3360,0
|
|
20231123,150100,238013700,3360,3360,3360,3360,1465
|
|
20231123,150000,233091300,3360,3360,3360,3360,3
|
|
20231123,145900,233081220,3360,3365,3370,3360,15
|
|
20231123,145800,233030715,3360,3360,3360,3360,0
|
|
20231123,145700,233030715,3360,3360,3360,3360,120
|
|
20231123,145600,232627515,3370,3370,3370,3370,0
|
|
20231123,145500,232627515,3370,3370,3370,3370,0
|
|
20231123,145400,232627515,3370,3370,3370,3370,93
|
|
20231123,145300,232314105,3370,3370,3370,3370,30
|
|
20231123,145200,232213005,3370,3370,3370,3370,0
|
|
20231123,145100,232213005,3370,3370,3370,3370,0
|
|
20231123,145000,232213005,3370,3370,3370,3370,0
|
|
20231123,144900,232213005,3370,3370,3370,3370,14
|
|
20231123,144800,232165825,3360,3360,3360,3360,0
|
|
20231123,144700,232165825,3360,3360,3360,3360,0
|
|
20231123,144600,232165825,3360,3360,3360,3360,0
|
|
20231123,144500,232165825,3360,3360,3360,3360,318
|
|
20231123,144400,231097345,3360,3360,3360,3360,7
|
|
20231123,144300,231073825,3355,3360,3360,3355,1236
|
|
20231123,144200,226925235,3365,3370,3370,3365,83
|
|
20231123,144100,226645935,3365,3365,3365,3365,0
|
|
20231123,144000,226645935,3365,3365,3365,3365,0
|
|
20231123,143900,226645935,3365,3365,3365,3365,29
|
|
20231123,143800,226548350,3365,3365,3365,3365,7
|
|
20231123,143700,226524795,3365,3365,3365,3365,1
|
|
20231123,143600,226521430,3365,3365,3365,3365,13
|
|
20231123,143500,226477685,3365,3365,3365,3365,56
|
|
20231123,143400,226289245,3365,3365,3365,3365,2
|
|
20231123,143300,226282515,3355,3365,3365,3355,9478
|
|
20231123,143200,194478670,3365,3365,3365,3365,0
|
|
20231123,143100,194478670,3365,3365,3365,3365,15
|
|
20231123,143000,194428195,3365,3365,3365,3365,36
|
|
20231123,142900,194307055,3365,3365,3365,3365,0
|
|
20231123,142800,194307055,3365,3365,3365,3365,0
|
|
20231123,142700,194307055,3365,3365,3365,3365,76
|
|
20231123,142600,194051315,3360,3360,3360,3360,0
|
|
20231123,142500,194051315,3360,3360,3360,3360,50
|
|
20231123,142400,193883315,3365,3365,3365,3365,2
|
|
20231123,142300,193876585,3365,3365,3365,3365,35
|
|
20231123,142200,193758810,3365,3365,3365,3365,6
|
|
20231123,142100,193738620,3365,3365,3365,3365,2
|
|
20231123,142000,193731890,3365,3365,3365,3365,0
|
|
20231123,141900,193731890,3365,3365,3365,3365,1
|
|
20231123,141800,193728525,3365,3365,3365,3365,0
|
|
20231123,141700,193728525,3365,3365,3365,3365,27
|
|
20231123,141600,193637670,3365,3365,3365,3365,25
|
|
20231123,141500,193553545,3365,3365,3365,3365,444
|
|
20231123,141400,192059485,3360,3360,3360,3360,0
|
|
20231123,141300,192059485,3360,3360,3360,3360,0
|
|
20231123,141200,192059485,3360,3360,3360,3360,8
|
|
20231123,141100,192032605,3365,3365,3365,3365,5
|
|
20231123,141000,192015780,3365,3365,3365,3365,3
|
|
20231123,140900,192005685,3360,3360,3360,3360,0
|
|
20231123,140800,192005685,3360,3360,3360,3360,85
|
|
20231123,140700,191720085,3365,3365,3365,3365,245
|
|
20231123,140600,190895660,3365,3365,3365,3365,0
|
|
20231123,140500,190895660,3365,3365,3365,3365,36
|
|
20231123,140400,190774520,3370,3370,3370,3370,1
|
|
20231123,140300,190771150,3370,3370,3370,3370,2
|
|
20231123,140200,190764410,3370,3370,3370,3370,0
|
|
20231123,140100,190764410,3370,3370,3370,3370,110
|
|
20231123,140000,190393710,3360,3370,3370,3360,137
|
|
20231123,135900,189932030,3370,3370,3370,3370,100
|
|
20231123,135800,189595030,3370,3370,3370,3370,0
|
|
20231123,135700,189595030,3370,3370,3370,3370,10
|
|
20231123,135600,189561330,3360,3360,3360,3360,885
|
|
20231123,135500,186587730,3360,3360,3360,3360,0
|
|
20231123,135400,186587730,3360,3360,3360,3360,191
|
|
20231123,135300,185945970,3360,3360,3360,3360,0
|
|
20231123,135200,185945970,3360,3360,3360,3360,0
|
|
20231123,135100,185945970,3360,3360,3360,3360,0
|
|
20231123,135000,185945970,3360,3360,3360,3360,0
|
|
20231123,134900,185945970,3360,3360,3360,3360,0
|
|
20231123,134800,185945970,3360,3370,3370,3360,6
|
|
20231123,134700,185925760,3360,3360,3360,3360,0
|
|
20231123,134600,185925760,3360,3360,3360,3360,0
|
|
20231123,134500,185925760,3360,3360,3360,3360,1
|
|
20231123,134400,185922400,3360,3360,3360,3360,1
|
|
20231123,134300,185919040,3360,3360,3360,3360,0
|
|
20231123,134200,185919040,3360,3365,3365,3360,1524
|
|
20231123,134100,180797340,3370,3370,3370,3370,0
|
|
20231123,134000,180797340,3370,3370,3370,3370,0
|
|
20231123,133900,180797340,3370,3370,3370,3370,0
|
|
20231123,133800,180797340,3370,3370,3370,3370,1
|
|
20231123,133700,180793970,3370,3370,3370,3370,0
|
|
20231123,133600,180793970,3370,3370,3370,3370,0
|
|
20231123,133500,180793970,3370,3370,3370,3370,128
|
|
20231123,133400,180362610,3370,3370,3370,3370,20
|
|
20231123,133300,180295210,3370,3370,3370,3370,95
|
|
20231123,133200,179975060,3370,3370,3370,3370,4
|
|
20231123,133100,179961580,3370,3370,3370,3370,0
|
|
20231123,133000,179961580,3370,3370,3370,3370,1
|
|
20231123,132900,179958210,3365,3365,3365,3365,500
|
|
20231123,132800,178275710,3365,3365,3365,3365,0
|
|
20231123,132700,178275710,3365,3365,3365,3365,0
|
|
20231123,132600,178275710,3365,3365,3365,3365,0
|
|
20231123,132500,178275710,3365,3365,3365,3365,0
|
|
20231123,132400,178275710,3365,3365,3365,3365,0
|
|
20231123,132300,178275710,3365,3365,3365,3365,0
|
|
20231123,132200,178275710,3365,3365,3365,3365,0
|
|
20231123,132100,178275710,3365,3365,3365,3365,0
|
|
20231123,132000,178275710,3365,3365,3365,3365,0
|
|
20231123,131900,178275710,3365,3365,3365,3365,223
|
|
20231123,131800,177525315,3365,3365,3365,3365,0
|
|
20231123,131700,177525315,3365,3365,3365,3365,181
|
|
20231123,131600,176916250,3370,3370,3370,3370,148
|
|
20231123,131500,176417490,3365,3365,3365,3365,100
|
|
20231123,131400,176080990,3365,3370,3370,3365,278
|
|
20231123,131300,175145280,3370,3370,3370,3370,0
|
|
20231123,131200,175145280,3370,3370,3370,3370,0
|
|
20231123,131100,175145280,3370,3360,3370,3360,976
|
|
20231123,131000,171859965,3360,3360,3360,3360,29
|
|
20231123,130900,171762525,3360,3360,3360,3360,45
|
|
20231123,130800,171611325,3360,3360,3365,3360,56
|
|
20231123,130700,171423110,3360,3360,3360,3360,258
|
|
20231123,130600,170556230,3365,3365,3365,3365,0
|
|
20231123,130500,170556230,3365,3360,3365,3360,78
|
|
20231123,130400,170294135,3360,3360,3360,3360,700
|
|
20231123,130300,167942135,3360,3360,3360,3360,37
|
|
20231123,130200,167817815,3365,3365,3365,3365,0
|
|
20231123,130100,167817815,3365,3360,3365,3360,12
|
|
20231123,130000,167777445,3365,3365,3365,3365,0
|
|
20231123,125900,167777445,3365,3365,3365,3365,1
|
|
20231123,125800,167774080,3365,3365,3365,3365,100
|
|
20231123,125700,167437580,3365,3365,3365,3365,4
|
|
20231123,125600,167424120,3360,3360,3360,3360,0
|
|
20231123,125500,167424120,3360,3360,3360,3360,1
|
|
20231123,125400,167420760,3360,3360,3360,3360,0
|
|
20231123,125300,167420760,3360,3360,3360,3360,0
|
|
20231123,125200,167420760,3360,3360,3360,3360,10
|
|
20231123,125100,167387160,3365,3365,3365,3365,52
|
|
20231123,125000,167212180,3370,3370,3370,3370,0
|
|
20231123,124900,167212180,3370,3370,3370,3370,5
|
|
20231123,124800,167195330,3370,3370,3370,3370,1
|
|
20231123,124700,167191960,3370,3370,3370,3370,1
|
|
20231123,124600,167188590,3370,3370,3370,3370,1
|
|
20231123,124500,167185220,3370,3370,3370,3370,0
|
|
20231123,124400,167185220,3370,3365,3370,3365,2
|
|
20231123,124300,167178485,3365,3365,3365,3365,0
|
|
20231123,124200,167178485,3365,3365,3365,3365,35
|
|
20231123,124100,167060710,3355,3360,3360,3355,863
|
|
20231123,124000,164163755,3360,3360,3360,3360,0
|
|
20231123,123900,164163755,3360,3360,3360,3360,0
|
|
20231123,123800,164163755,3360,3360,3360,3360,125
|
|
20231123,123700,163743755,3355,3355,3355,3355,0
|
|
20231123,123600,163743755,3355,3355,3355,3355,0
|
|
20231123,123500,163743755,3355,3355,3355,3355,0
|
|
20231123,123400,163743755,3355,3360,3360,3355,4000
|
|
20231123,123300,150313145,3360,3370,3370,3360,110
|
|
20231123,123200,149943410,3370,3370,3370,3370,1
|
|
20231123,123100,149940040,3370,3370,3370,3370,0
|
|
20231123,123000,149940040,3370,3370,3370,3370,0
|
|
20231123,122900,149940040,3370,3370,3370,3370,0
|
|
20231123,122800,149940040,3370,3370,3370,3370,3
|
|
20231123,122700,149929930,3360,3360,3360,3360,1
|
|
20231123,122600,149926570,3365,3365,3365,3365,10
|
|
20231123,122500,149892920,3360,3365,3365,3360,150
|
|
20231123,122400,149388830,3370,3370,3370,3370,0
|
|
20231123,122300,149388830,3370,3370,3370,3370,500
|
|
20231123,122200,147703830,3370,3370,3370,3370,33
|
|
20231123,122100,147592620,3360,3360,3360,3360,0
|
|
20231123,122000,147592620,3360,3360,3360,3360,0
|
|
20231123,121900,147592620,3360,3360,3360,3360,65
|
|
20231123,121800,147374220,3360,3360,3360,3360,0
|
|
20231123,121700,147374220,3360,3360,3360,3360,30
|
|
20231123,121600,147273420,3360,3360,3360,3360,0
|
|
20231123,121500,147273420,3360,3365,3365,3360,91
|
|
20231123,121400,146967210,3365,3365,3365,3365,2
|
|
20231123,121300,146960480,3365,3365,3365,3365,150
|
|
20231123,121200,146455730,3360,3360,3360,3360,110
|
|
20231123,121100,146086130,3360,3360,3360,3360,0
|
|
20231123,121000,146086130,3360,3370,3370,3355,181
|
|
20231123,120900,145477995,3360,3360,3360,3360,0
|
|
20231123,120800,145477995,3360,3360,3360,3360,30
|
|
20231123,120700,145377195,3370,3370,3370,3370,0
|
|
20231123,120600,145377195,3370,3370,3370,3370,69
|
|
20231123,120500,145144665,3355,3355,3355,3355,0
|
|
20231123,120400,145144665,3355,3355,3355,3355,0
|
|
20231123,120300,145144665,3355,3360,3360,3355,2280
|
|
20231123,120200,137484595,3360,3360,3360,3360,0
|
|
20231123,120100,137484595,3360,3360,3360,3360,0
|
|
20231123,120000,137484595,3360,3360,3360,3360,0
|
|
20231123,115900,137484595,3360,3360,3360,3360,0
|
|
20231123,115800,137484595,3360,3360,3360,3360,0
|
|
20231123,115700,137484595,3360,3370,3370,3360,21
|
|
20231123,115600,137413935,3370,3370,3370,3370,30
|
|
20231123,115500,137312835,3360,3365,3365,3360,649
|
|
20231123,115400,135131850,3365,3365,3365,3365,5
|
|
20231123,115300,135115025,3360,3360,3360,3360,5
|
|
20231123,115200,135098225,3365,3365,3365,3365,32
|
|
20231123,115100,134990545,3365,3365,3365,3365,0
|
|
20231123,115000,134990545,3365,3365,3365,3365,247
|
|
20231123,114900,134159390,3365,3365,3365,3365,700
|
|
20231123,114800,131803890,3365,3365,3365,3365,0
|
|
20231123,114700,131803890,3365,3365,3365,3365,0
|
|
20231123,114600,131803890,3365,3365,3365,3365,0
|
|
20231123,114500,131803890,3365,3370,3370,3365,6
|
|
20231123,114400,131783690,3370,3370,3370,3370,100
|
|
20231123,114300,131446690,3370,3370,3370,3370,0
|
|
20231123,114200,131446690,3370,3370,3370,3370,10
|
|
20231123,114100,131412990,3370,3370,3370,3370,50
|
|
20231123,114000,131244490,3370,3370,3370,3370,19
|
|
20231123,113900,131180460,3370,3370,3370,3370,0
|
|
20231123,113800,131180460,3370,3370,3370,3370,4
|
|
20231123,113700,131166980,3365,3365,3365,3365,0
|
|
20231123,113600,131166980,3365,3365,3365,3365,200
|
|
20231123,113500,130493980,3365,3365,3365,3365,25
|
|
20231123,113400,130409855,3365,3370,3370,3365,22
|
|
20231123,113300,130335725,3365,3365,3365,3365,0
|
|
20231123,113200,130335725,3365,3370,3370,3365,8
|
|
20231123,113100,130308795,3370,3370,3370,3370,0
|
|
20231123,113000,130308795,3370,3365,3370,3365,105
|
|
20231123,112900,129955445,3370,3365,3370,3365,401
|
|
20231123,112800,128606075,3370,3370,3370,3370,8
|
|
20231123,112700,128579115,3370,3370,3370,3370,35
|
|
20231123,112600,128461165,3370,3370,3370,3370,0
|
|
20231123,112500,128461165,3370,3370,3370,3370,184
|
|
20231123,112400,127841085,3370,3370,3370,3370,0
|
|
20231123,112300,127841085,3370,3370,3370,3370,0
|
|
20231123,112200,127841085,3370,3370,3370,3370,0
|
|
20231123,112100,127841085,3370,3370,3370,3370,0
|
|
20231123,112000,127841085,3370,3370,3370,3370,0
|
|
20231123,111900,127841085,3370,3370,3370,3370,295
|
|
20231123,111800,126846935,3375,3375,3375,3375,0
|
|
20231123,111700,126846935,3375,3375,3375,3375,0
|
|
20231123,111600,126846935,3375,3375,3375,3375,1
|
|
20231123,111500,126843560,3375,3375,3375,3375,1
|
|
20231123,111400,126840185,3375,3375,3375,3375,1
|
|
20231123,111300,126836810,3375,3375,3375,3375,0
|
|
20231123,111200,126836810,3375,3375,3375,3375,46
|
|
20231123,111100,126681560,3375,3375,3375,3375,300
|
|
20231123,111000,125669060,3375,3375,3375,3375,14
|
|
20231123,110900,125621810,3365,3365,3365,3365,260
|
|
20231123,110800,124746910,3370,3370,3370,3370,233
|
|
20231123,110700,123961700,3370,3370,3370,3370,0
|
|
20231123,110600,123961700,3370,3370,3370,3370,4
|
|
20231123,110500,123948220,3370,3370,3370,3370,19
|
|
20231123,110400,123884190,3375,3375,3375,3375,11
|
|
20231123,110300,123847065,3375,3375,3375,3375,200
|
|
20231123,110200,123172065,3375,3375,3375,3375,4
|
|
20231123,110100,123158565,3375,3375,3375,3375,0
|
|
20231123,110000,123158565,3375,3375,3375,3375,3
|
|
20231123,105900,123148440,3375,3375,3375,3375,0
|
|
20231123,105800,123148440,3375,3375,3375,3375,3
|
|
20231123,105700,123138315,3375,3375,3375,3375,5
|
|
20231123,105600,123121440,3375,3375,3375,3375,0
|
|
20231123,105500,123121440,3375,3375,3375,3375,16
|
|
20231123,105400,123067440,3375,3375,3375,3375,0
|
|
20231123,105300,123067440,3375,3375,3375,3375,15
|
|
20231123,105200,123016815,3370,3370,3370,3370,0
|
|
20231123,105100,123016815,3370,3375,3375,3370,213
|
|
20231123,105000,122298755,3370,3370,3370,3370,0
|
|
20231123,104900,122298755,3370,3370,3370,3370,0
|
|
20231123,104800,122298755,3370,3370,3370,3370,157
|
|
20231123,104700,121769665,3370,3370,3370,3370,22
|
|
20231123,104600,121695525,3370,3370,3370,3370,120
|
|
20231123,104500,121291125,3365,3365,3365,3365,0
|
|
20231123,104400,121291125,3365,3365,3365,3365,0
|
|
20231123,104300,121291125,3365,3365,3365,3365,200
|
|
20231123,104200,120618125,3370,3370,3370,3370,211
|
|
20231123,104100,119907055,3370,3370,3370,3370,281
|
|
20231123,104000,118960085,3365,3365,3365,3365,6
|
|
20231123,103900,118939895,3370,3370,3370,3370,0
|
|
20231123,103800,118939895,3370,3370,3370,3370,0
|
|
20231123,103700,118939895,3370,3370,3370,3370,102
|
|
20231123,103600,118596155,3370,3370,3370,3370,12
|
|
20231123,103500,118555715,3370,3370,3370,3370,2
|
|
20231123,103400,118548975,3370,3370,3370,3370,1
|
|
20231123,103300,118545605,3370,3370,3370,3370,3
|
|
20231123,103200,118535495,3365,3370,3370,3365,156
|
|
20231123,103100,118010550,3370,3370,3370,3370,7
|
|
20231123,103000,117986960,3365,3365,3365,3365,0
|
|
20231123,102900,117986960,3365,3370,3370,3365,401
|
|
20231123,102800,116637590,3370,3370,3370,3370,0
|
|
20231123,102700,116637590,3370,3370,3370,3370,9
|
|
20231123,102600,116607260,3370,3370,3370,3370,5
|
|
20231123,102500,116590410,3370,3370,3370,3370,100
|
|
20231123,102400,116253410,3365,3365,3365,3365,240
|
|
20231123,102300,115445810,3370,3370,3370,3370,1
|
|
20231123,102200,115442440,3370,3370,3370,3370,6
|
|
20231123,102100,115422220,3365,3370,3370,3365,346
|
|
20231123,102000,114256290,3365,3365,3365,3365,0
|
|
20231123,101900,114256290,3365,3365,3365,3365,201
|
|
20231123,101800,113579925,3370,3370,3370,3370,0
|
|
20231123,101700,113579925,3370,3370,3370,3370,24
|
|
20231123,101600,113499045,3365,3370,3370,3365,3176
|
|
20231123,101500,102809605,3360,3370,3370,3360,11878
|
|
20231123,101400,62816050,3370,3370,3370,3365,149
|
|
20231123,101300,62313925,3370,3385,3385,3370,2190
|
|
20231123,101200,54926210,3380,3380,3380,3380,0
|
|
20231123,101100,54926210,3380,3380,3380,3380,319
|
|
20231123,101000,53847990,3380,3380,3380,3380,0
|
|
20231123,100900,53847990,3380,3380,3380,3380,25
|
|
20231123,100800,53763490,3380,3385,3385,3380,151
|
|
20231123,100700,53253105,3385,3385,3385,3385,0
|
|
20231123,100600,53253105,3385,3395,3395,3385,17
|
|
20231123,100500,53195400,3380,3380,3380,3380,200
|
|
20231123,100400,52519400,3390,3390,3390,3390,18
|
|
20231123,100300,52458380,3390,3395,3395,3390,2
|
|
20231123,100200,52451595,3395,3395,3395,3395,0
|
|
20231123,100100,52451595,3395,3385,3395,3380,438
|
|
20231123,100000,50970655,3385,3385,3385,3375,1400
|
|
20231123,095900,46237185,3395,3395,3395,3395,1
|
|
20231123,095800,46233790,3385,3390,3390,3385,725
|
|
20231123,095700,43777290,3390,3390,3395,3390,1054
|
|
20231123,095600,40204220,3395,3395,3395,3395,1
|
|
20231123,095500,40200825,3395,3395,3395,3395,17
|
|
20231123,095400,40143110,3395,3395,3395,3395,5
|
|
20231123,095300,40126135,3400,3400,3400,3400,1
|
|
20231123,095200,40122735,3400,3400,3400,3400,0
|
|
20231123,095100,40122735,3400,3395,3400,3395,492
|
|
20231123,095000,38451685,3395,3395,3395,3395,40
|
|
20231123,094900,38315885,3395,3390,3395,3390,188
|
|
20231123,094800,37678125,3390,3390,3390,3390,191
|
|
20231123,094700,37030635,3395,3395,3395,3395,10
|
|
20231123,094600,36996685,3395,3395,3395,3395,0
|
|
20231123,094500,36996685,3395,3395,3395,3395,73
|
|
20231123,094400,36748850,3395,3395,3395,3395,2
|
|
20231123,094300,36742060,3395,3395,3395,3395,1
|
|
20231123,094200,36738665,3395,3395,3395,3395,0
|
|
20231123,094100,36738665,3395,3395,3395,3395,16
|
|
20231123,094000,36684345,3395,3395,3395,3395,1
|
|
20231123,093900,36680950,3395,3395,3395,3395,409
|
|
20231123,093800,35292395,3400,3395,3400,3395,503
|
|
20231123,093700,33584695,3395,3395,3395,3395,50
|
|
20231123,093600,33414945,3400,3400,3400,3400,158
|
|
20231123,093500,32877745,3405,3405,3405,3405,4
|
|
20231123,093400,32864125,3405,3405,3405,3405,28
|
|
20231123,093300,32768785,3405,3405,3405,3405,170
|
|
20231123,093200,32189935,3405,3405,3405,3405,35
|
|
20231123,093100,32070760,3405,3405,3405,3400,696
|
|
20231123,093000,29704345,3400,3400,3400,3400,121
|
|
20231123,092900,29292945,3395,3395,3395,3395,0
|
|
20231123,092800,29292945,3395,3405,3405,3395,1168
|
|
20231123,092700,25326345,3405,3400,3405,3400,2736
|
|
20231123,092600,16023890,3405,3405,3405,3405,0
|
|
20231123,092500,16023890,3405,3405,3405,3405,0
|
|
20231123,092400,16023890,3405,3405,3405,3405,0
|
|
20231123,092300,16023890,3405,3405,3405,3405,2
|
|
20231123,092200,16017080,3405,3405,3405,3405,11
|
|
20231123,092100,15979625,3405,3405,3405,3405,492
|
|
20231123,092000,14304365,3410,3410,3410,3405,1115
|
|
20231123,091900,10505365,3410,3410,3415,3410,8
|
|
20231123,091800,10478075,3410,3410,3410,3410,1
|
|
20231123,091700,10474665,3410,3405,3410,3405,31
|
|
20231123,091600,10369100,3405,3405,3405,3405,0
|
|
20231123,091500,10369100,3405,3405,3405,3405,2
|
|
20231123,091400,10362290,3420,3420,3420,3420,0
|
|
20231123,091300,10362290,3420,3420,3420,3420,1
|
|
20231123,091200,10358870,3420,3415,3420,3415,100
|
|
20231123,091100,10017345,3420,3410,3420,3405,224
|
|
20231123,091000,9253050,3405,3405,3405,3405,5
|
|
20231123,090900,9236025,3400,3400,3400,3400,205
|
|
20231123,090800,8539025,3400,3400,3400,3400,22
|
|
20231123,090700,8464225,3395,3415,3415,3395,102
|
|
20231123,090600,8117410,3415,3415,3415,3415,3
|
|
20231123,090500,8107165,3415,3425,3425,3395,544
|
|
20231123,090400,6259180,3425,3420,3425,3420,200
|
|
20231123,090300,5574285,3425,3425,3425,3410,126
|
|
20231123,090200,5143100,3425,3425,3425,3425,37
|
|
20231123,090100,5016375,3430,3430,3430,3430,0
|
|
20231123,090000,5016375,3430,3430,3430,3395,1430
|