692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,202900,357194100,3940,3940,3940,3940,981
|
|
20231124,202800,357194100,3940,3940,3940,3940,0
|
|
20231124,202700,357194100,3940,3940,3940,3940,0
|
|
20231124,202600,357194100,3940,3940,3940,3940,0
|
|
20231124,202500,357194100,3940,3940,3940,3940,0
|
|
20231124,202400,357194100,3940,3940,3940,3940,0
|
|
20231124,202300,357194100,3940,3940,3940,3940,0
|
|
20231124,202200,357194100,3940,3940,3940,3940,0
|
|
20231124,202100,357194100,3940,3940,3940,3940,0
|
|
20231124,202000,357194100,3940,3940,3940,3940,0
|
|
20231124,201900,357194100,3940,3940,3940,3940,0
|
|
20231124,201800,357194100,3940,3940,3940,3940,0
|
|
20231124,201700,357194100,3940,3940,3940,3940,0
|
|
20231124,201600,357194100,3940,3940,3940,3940,0
|
|
20231124,201500,357194100,3940,3940,3940,3940,0
|
|
20231124,201400,357194100,3940,3940,3940,3940,0
|
|
20231124,201300,357194100,3940,3940,3940,3940,0
|
|
20231124,201200,357194100,3940,3940,3940,3940,0
|
|
20231124,201100,357194100,3940,3940,3940,3940,0
|
|
20231124,201000,357194100,3940,3940,3940,3940,0
|
|
20231124,200900,357194100,3940,3940,3940,3940,0
|
|
20231124,200800,357194100,3940,3940,3940,3940,0
|
|
20231124,200700,357194100,3940,3940,3940,3940,0
|
|
20231124,200600,357194100,3940,3940,3940,3940,0
|
|
20231124,200500,357194100,3940,3940,3940,3940,0
|
|
20231124,200400,357194100,3940,3940,3940,3940,0
|
|
20231124,200300,357194100,3940,3940,3940,3940,0
|
|
20231124,200200,357194100,3940,3940,3940,3940,0
|
|
20231124,200100,357194100,3940,3940,3940,3940,0
|
|
20231124,200000,357194100,3940,3940,3940,3940,0
|
|
20231124,195900,357194100,3940,3940,3940,3940,981
|
|
20231124,195800,357194100,3940,3940,3940,3940,0
|
|
20231124,195700,357194100,3940,3940,3940,3940,0
|
|
20231124,195600,357194100,3940,3940,3940,3940,0
|
|
20231124,195500,357194100,3940,3940,3940,3940,0
|
|
20231124,195400,357194100,3940,3940,3940,3940,0
|
|
20231124,195300,357194100,3940,3940,3940,3940,0
|
|
20231124,195200,357194100,3940,3940,3940,3940,0
|
|
20231124,195100,357194100,3940,3940,3940,3940,0
|
|
20231124,195000,357194100,3940,3940,3940,3940,0
|
|
20231124,194900,357194100,3940,3940,3940,3940,0
|
|
20231124,194800,357194100,3940,3940,3940,3940,0
|
|
20231124,194700,357194100,3940,3940,3940,3940,0
|
|
20231124,194600,357194100,3940,3940,3940,3940,0
|
|
20231124,194500,357194100,3940,3940,3940,3940,0
|
|
20231124,194400,357194100,3940,3940,3940,3940,0
|
|
20231124,194300,357194100,3940,3940,3940,3940,0
|
|
20231124,194200,357194100,3940,3940,3940,3940,0
|
|
20231124,194100,357194100,3940,3940,3940,3940,0
|
|
20231124,194000,357194100,3940,3940,3940,3940,0
|
|
20231124,193900,357194100,3940,3940,3940,3940,0
|
|
20231124,193800,357194100,3940,3940,3940,3940,0
|
|
20231124,193700,357194100,3940,3940,3940,3940,0
|
|
20231124,193600,357194100,3940,3940,3940,3940,0
|
|
20231124,193500,357194100,3940,3940,3940,3940,0
|
|
20231124,193400,357194100,3940,3940,3940,3940,0
|
|
20231124,193300,357194100,3940,3940,3940,3940,0
|
|
20231124,193200,357194100,3940,3940,3940,3940,0
|
|
20231124,193100,357194100,3940,3940,3940,3940,0
|
|
20231124,193000,357194100,3940,3940,3940,3940,0
|
|
20231124,192900,357194100,3940,3940,3940,3940,981
|
|
20231124,192800,357194100,3940,3940,3940,3940,0
|
|
20231124,192700,357194100,3940,3940,3940,3940,0
|
|
20231124,192600,357194100,3940,3940,3940,3940,0
|
|
20231124,192500,357194100,3940,3940,3940,3940,0
|
|
20231124,192400,357194100,3940,3940,3940,3940,0
|
|
20231124,192300,357194100,3940,3940,3940,3940,0
|
|
20231124,192200,357194100,3940,3940,3940,3940,0
|
|
20231124,192100,357194100,3940,3940,3940,3940,0
|
|
20231124,192000,357194100,3940,3940,3940,3940,0
|
|
20231124,191900,357194100,3940,3940,3940,3940,0
|
|
20231124,191800,357194100,3940,3940,3940,3940,0
|
|
20231124,191700,357194100,3940,3940,3940,3940,0
|
|
20231124,191600,357194100,3940,3940,3940,3940,0
|
|
20231124,191500,357194100,3940,3940,3940,3940,0
|
|
20231124,191400,357194100,3940,3940,3940,3940,0
|
|
20231124,191300,357194100,3940,3940,3940,3940,0
|
|
20231124,191200,357194100,3940,3940,3940,3940,0
|
|
20231124,191100,357194100,3940,3940,3940,3940,0
|
|
20231124,191000,357194100,3940,3940,3940,3940,0
|
|
20231124,190900,357194100,3940,3940,3940,3940,0
|
|
20231124,190800,357194100,3940,3940,3940,3940,0
|
|
20231124,190700,357194100,3940,3940,3940,3940,0
|
|
20231124,190600,357194100,3940,3940,3940,3940,0
|
|
20231124,190500,357194100,3940,3940,3940,3940,0
|
|
20231124,190400,357194100,3940,3940,3940,3940,0
|
|
20231124,190300,357194100,3940,3940,3940,3940,0
|
|
20231124,190200,357194100,3940,3940,3940,3940,0
|
|
20231124,190100,357194100,3940,3940,3940,3940,0
|
|
20231124,190000,357194100,3940,3940,3940,3940,0
|
|
20231124,185900,357194100,3940,3940,3940,3940,981
|
|
20231124,185800,357194100,3940,3940,3940,3940,0
|
|
20231124,185700,357194100,3940,3940,3940,3940,0
|
|
20231124,185600,357194100,3940,3940,3940,3940,0
|
|
20231124,185500,357194100,3940,3940,3940,3940,0
|
|
20231124,185400,357194100,3940,3940,3940,3940,0
|
|
20231124,185300,357194100,3940,3940,3940,3940,0
|
|
20231124,185200,357194100,3940,3940,3940,3940,0
|
|
20231124,185100,357194100,3940,3940,3940,3940,0
|
|
20231124,185000,357194100,3940,3940,3940,3940,0
|
|
20231124,184900,357194100,3940,3940,3940,3940,0
|
|
20231124,184800,357194100,3940,3940,3940,3940,0
|
|
20231124,184700,357194100,3940,3940,3940,3940,0
|
|
20231124,184600,357194100,3940,3940,3940,3940,0
|
|
20231124,184500,357194100,3940,3940,3940,3940,0
|
|
20231124,184400,357194100,3940,3940,3940,3940,0
|
|
20231124,184300,357194100,3940,3940,3940,3940,0
|
|
20231124,184200,357194100,3940,3940,3940,3940,0
|
|
20231124,184100,357194100,3940,3940,3940,3940,0
|
|
20231124,184000,357194100,3940,3940,3940,3940,0
|
|
20231124,183900,357194100,3940,3940,3940,3940,0
|
|
20231124,183800,357194100,3940,3940,3940,3940,0
|
|
20231124,183700,357194100,3940,3940,3940,3940,0
|
|
20231124,183600,357194100,3940,3940,3940,3940,0
|
|
20231124,183500,357194100,3940,3940,3940,3940,0
|
|
20231124,183400,357194100,3940,3940,3940,3940,0
|
|
20231124,183300,357194100,3940,3940,3940,3940,0
|
|
20231124,183200,357194100,3940,3940,3940,3940,0
|
|
20231124,183100,357194100,3940,3940,3940,3940,0
|
|
20231124,183000,357194100,3940,3940,3940,3940,0
|
|
20231124,182900,357194100,3940,3940,3940,3940,981
|
|
20231124,182800,357194100,3940,3940,3940,3940,0
|
|
20231124,182700,357194100,3940,3940,3940,3940,0
|
|
20231124,182600,357194100,3940,3940,3940,3940,0
|
|
20231124,182500,357194100,3940,3940,3940,3940,0
|
|
20231124,182400,357194100,3940,3940,3940,3940,0
|
|
20231124,182300,357194100,3940,3940,3940,3940,0
|
|
20231124,182200,357194100,3940,3940,3940,3940,0
|
|
20231124,182100,357194100,3940,3940,3940,3940,0
|
|
20231124,182000,357194100,3940,3940,3940,3940,0
|
|
20231124,181900,357194100,3940,3940,3940,3940,0
|
|
20231124,181800,357194100,3940,3940,3940,3940,0
|
|
20231124,181700,357194100,3940,3940,3940,3940,0
|
|
20231124,181600,357194100,3940,3940,3940,3940,0
|
|
20231124,181500,357194100,3940,3940,3940,3940,0
|
|
20231124,181400,357194100,3940,3940,3940,3940,0
|
|
20231124,181300,357194100,3940,3940,3940,3940,0
|
|
20231124,181200,357194100,3940,3940,3940,3940,0
|
|
20231124,181100,357194100,3940,3940,3940,3940,0
|
|
20231124,181000,357194100,3940,3940,3940,3940,0
|
|
20231124,180900,357194100,3940,3940,3940,3940,0
|
|
20231124,180800,357194100,3940,3940,3940,3940,0
|
|
20231124,180700,357194100,3940,3940,3940,3940,0
|
|
20231124,180600,357194100,3940,3940,3940,3940,0
|
|
20231124,180500,357194100,3940,3940,3940,3940,0
|
|
20231124,180400,357194100,3940,3940,3940,3940,0
|
|
20231124,180300,357194100,3940,3940,3940,3940,0
|
|
20231124,180200,357194100,3940,3940,3940,3940,0
|
|
20231124,180100,357194100,3940,3940,3940,3940,0
|
|
20231124,180000,357194100,3940,3940,3940,3940,0
|
|
20231124,175900,357194100,3940,3940,3940,3940,981
|
|
20231124,175800,357194100,3940,3940,3940,3940,0
|
|
20231124,175700,357194100,3940,3940,3940,3940,0
|
|
20231124,175600,357194100,3940,3940,3940,3940,0
|
|
20231124,175500,357194100,3940,3940,3940,3940,0
|
|
20231124,175400,357194100,3940,3940,3940,3940,0
|
|
20231124,175300,357194100,3940,3940,3940,3940,0
|
|
20231124,175200,357194100,3940,3940,3940,3940,0
|
|
20231124,175100,357194100,3940,3940,3940,3940,0
|
|
20231124,175000,357194100,3940,3940,3940,3940,0
|
|
20231124,174900,357194100,3940,3940,3940,3940,0
|
|
20231124,174800,357194100,3940,3940,3940,3940,0
|
|
20231124,174700,357194100,3940,3940,3940,3940,0
|
|
20231124,174600,357194100,3940,3940,3940,3940,0
|
|
20231124,174500,357194100,3940,3940,3940,3940,0
|
|
20231124,174400,357194100,3940,3940,3940,3940,0
|
|
20231124,174300,357194100,3940,3940,3940,3940,0
|
|
20231124,174200,357194100,3940,3940,3940,3940,0
|
|
20231124,174100,357194100,3940,3940,3940,3940,0
|
|
20231124,174000,357194100,3940,3940,3940,3940,0
|
|
20231124,173900,357194100,3940,3940,3940,3940,0
|
|
20231124,173800,357194100,3940,3940,3940,3940,0
|
|
20231124,173700,357194100,3940,3940,3940,3940,0
|
|
20231124,173600,357194100,3940,3940,3940,3940,0
|
|
20231124,173500,357194100,3940,3940,3940,3940,0
|
|
20231124,173400,357194100,3940,3940,3940,3940,0
|
|
20231124,173300,357194100,3940,3940,3940,3940,0
|
|
20231124,173200,357194100,3940,3940,3940,3940,0
|
|
20231124,173100,357194100,3940,3940,3940,3940,0
|
|
20231124,173000,357194100,3940,3940,3940,3940,0
|
|
20231124,172900,357194100,3940,3940,3940,3940,981
|
|
20231124,172800,357194100,3940,3940,3940,3940,0
|
|
20231124,172700,357194100,3940,3940,3940,3940,0
|
|
20231124,172600,357194100,3940,3940,3940,3940,0
|
|
20231124,172500,357194100,3940,3940,3940,3940,0
|
|
20231124,172400,357194100,3940,3940,3940,3940,0
|
|
20231124,172300,357194100,3940,3940,3940,3940,0
|
|
20231124,172200,357194100,3940,3940,3940,3940,0
|
|
20231124,172100,357194100,3940,3940,3940,3940,0
|
|
20231124,172000,357194100,3940,3940,3940,3940,0
|
|
20231124,171900,357194100,3940,3940,3940,3940,0
|
|
20231124,171800,357194100,3940,3940,3940,3940,0
|
|
20231124,171700,357194100,3940,3940,3940,3940,0
|
|
20231124,171600,357194100,3940,3940,3940,3940,0
|
|
20231124,171500,357194100,3940,3940,3940,3940,0
|
|
20231124,171400,357194100,3940,3940,3940,3940,0
|
|
20231124,171300,357194100,3940,3940,3940,3940,0
|
|
20231124,171200,357194100,3940,3940,3940,3940,0
|
|
20231124,171100,357194100,3940,3940,3940,3940,0
|
|
20231124,171000,357194100,3940,3940,3940,3940,0
|
|
20231124,170900,357194100,3940,3940,3940,3940,0
|
|
20231124,170800,357194100,3940,3940,3940,3940,0
|
|
20231124,170700,357194100,3940,3940,3940,3940,0
|
|
20231124,170600,357194100,3940,3940,3940,3940,0
|
|
20231124,170500,357194100,3940,3940,3940,3940,0
|
|
20231124,170400,357194100,3940,3940,3940,3940,0
|
|
20231124,170300,357194100,3940,3940,3940,3940,0
|
|
20231124,170200,357194100,3940,3940,3940,3940,0
|
|
20231124,170100,357194100,3940,3940,3940,3940,0
|
|
20231124,170000,357194100,3940,3940,3940,3940,0
|
|
20231124,165900,357194100,3940,3940,3940,3940,981
|
|
20231124,165800,357194100,3940,3940,3940,3940,0
|
|
20231124,165700,357194100,3940,3940,3940,3940,0
|
|
20231124,165600,357194100,3940,3940,3940,3940,0
|
|
20231124,165500,357194100,3940,3940,3940,3940,0
|
|
20231124,165400,357194100,3940,3940,3940,3940,0
|
|
20231124,165300,357194100,3940,3940,3940,3940,0
|
|
20231124,165200,357194100,3940,3940,3940,3940,0
|
|
20231124,165100,357194100,3940,3940,3940,3940,0
|
|
20231124,165000,357194100,3940,3940,3940,3940,0
|
|
20231124,164900,357194100,3940,3940,3940,3940,0
|
|
20231124,164800,357194100,3940,3940,3940,3940,0
|
|
20231124,164700,357194100,3940,3940,3940,3940,0
|
|
20231124,164600,357194100,3940,3940,3940,3940,0
|
|
20231124,164500,357194100,3940,3940,3940,3940,0
|
|
20231124,164400,357194100,3940,3940,3940,3940,0
|
|
20231124,164300,357194100,3940,3940,3940,3940,0
|
|
20231124,164200,357194100,3940,3940,3940,3940,0
|
|
20231124,164100,357194100,3940,3940,3940,3940,0
|
|
20231124,164000,357194100,3940,3940,3940,3940,0
|
|
20231124,163900,357194100,3940,3940,3940,3940,0
|
|
20231124,163800,357194100,3940,3940,3940,3940,0
|
|
20231124,163700,357194100,3940,3940,3940,3940,0
|
|
20231124,163600,357194100,3940,3940,3940,3940,0
|
|
20231124,163500,357194100,3940,3940,3940,3940,0
|
|
20231124,163400,357194100,3940,3940,3940,3940,0
|
|
20231124,163300,357194100,3940,3940,3940,3940,0
|
|
20231124,163200,357194100,3940,3940,3940,3940,0
|
|
20231124,163100,357194100,3940,3940,3940,3940,0
|
|
20231124,163000,357194100,3940,3940,3940,3940,0
|
|
20231124,162900,357194100,3940,3940,3940,3940,981
|
|
20231124,162800,357194100,3940,3940,3940,3940,0
|
|
20231124,162700,357194100,3940,3940,3940,3940,0
|
|
20231124,162600,357194100,3940,3940,3940,3940,0
|
|
20231124,162500,357194100,3940,3940,3940,3940,0
|
|
20231124,162400,357194100,3940,3940,3940,3940,0
|
|
20231124,162300,357194100,3940,3940,3940,3940,0
|
|
20231124,162200,357194100,3940,3940,3940,3940,0
|
|
20231124,162100,357194100,3940,3940,3940,3940,0
|
|
20231124,162000,357194100,3940,3940,3940,3940,0
|
|
20231124,161900,357194100,3940,3940,3940,3940,0
|
|
20231124,161800,357194100,3940,3940,3940,3940,0
|
|
20231124,161700,357194100,3940,3940,3940,3940,0
|
|
20231124,161600,357194100,3940,3940,3940,3940,0
|
|
20231124,161500,357194100,3940,3940,3940,3940,0
|
|
20231124,161400,357194100,3940,3940,3940,3940,0
|
|
20231124,161300,357194100,3940,3940,3940,3940,0
|
|
20231124,161200,357194100,3940,3940,3940,3940,0
|
|
20231124,161100,357194100,3940,3940,3940,3940,0
|
|
20231124,161000,357194100,3940,3940,3940,3940,0
|
|
20231124,160900,357194100,3940,3940,3940,3940,0
|
|
20231124,160800,357194100,3940,3940,3940,3940,0
|
|
20231124,160700,357194100,3940,3940,3940,3940,0
|
|
20231124,160600,357194100,3940,3940,3940,3940,0
|
|
20231124,160500,357194100,3940,3940,3940,3940,0
|
|
20231124,160400,357194100,3940,3940,3940,3940,0
|
|
20231124,160300,357194100,3940,3940,3940,3940,0
|
|
20231124,160200,357194100,3940,3940,3940,3940,0
|
|
20231124,160100,357194100,3940,3940,3940,3940,0
|
|
20231124,160000,357194100,3940,3940,3940,3940,0
|
|
20231124,155900,357194100,3940,3940,3940,3940,981
|
|
20231124,155800,357194100,3940,3940,3940,3940,0
|
|
20231124,155700,357194100,3940,3940,3940,3940,0
|
|
20231124,155600,357194100,3940,3940,3940,3940,0
|
|
20231124,155500,357194100,3940,3940,3940,3940,0
|
|
20231124,155400,357194100,3940,3940,3940,3940,0
|
|
20231124,155300,357194100,3940,3940,3940,3940,0
|
|
20231124,155200,357194100,3940,3940,3940,3940,0
|
|
20231124,155100,357194100,3940,3940,3940,3940,0
|
|
20231124,155000,357194100,3940,3940,3940,3940,0
|
|
20231124,154900,357194100,3940,3940,3940,3940,0
|
|
20231124,154800,357194100,3940,3940,3940,3940,0
|
|
20231124,154700,357194100,3940,3940,3940,3940,0
|
|
20231124,154600,357194100,3940,3940,3940,3940,0
|
|
20231124,154500,357194100,3940,3940,3940,3940,0
|
|
20231124,154400,357194100,3940,3940,3940,3940,0
|
|
20231124,154300,357194100,3940,3940,3940,3940,0
|
|
20231124,154200,357194100,3940,3940,3940,3940,0
|
|
20231124,154100,357194100,3940,3940,3940,3940,0
|
|
20231124,154000,357194100,3940,3940,3940,3940,0
|
|
20231124,153900,357194100,3940,3940,3940,3940,0
|
|
20231124,153800,357194100,3940,3940,3940,3940,0
|
|
20231124,153700,357194100,3940,3940,3940,3940,0
|
|
20231124,153600,357194100,3940,3940,3940,3940,0
|
|
20231124,153500,357194100,3940,3940,3940,3940,0
|
|
20231124,153400,357194100,3940,3940,3940,3940,0
|
|
20231124,153300,357194100,3940,3940,3940,3940,0
|
|
20231124,153200,357194100,3940,3940,3940,3940,0
|
|
20231124,153100,357194100,3940,3940,3940,3940,0
|
|
20231124,153000,357194100,3940,3940,3940,3940,981
|
|
20231124,152900,353328960,3945,3945,3945,3945,0
|
|
20231124,152800,353328960,3945,3945,3945,3945,0
|
|
20231124,152700,353328960,3945,3945,3945,3945,0
|
|
20231124,152600,353328960,3945,3945,3945,3945,0
|
|
20231124,152500,353328960,3945,3945,3945,3945,0
|
|
20231124,152400,353328960,3945,3945,3945,3945,0
|
|
20231124,152300,353328960,3945,3945,3945,3945,0
|
|
20231124,152200,353328960,3945,3945,3945,3945,0
|
|
20231124,152100,353328960,3945,3945,3945,3945,0
|
|
20231124,152000,353328960,3945,3945,3945,3945,0
|
|
20231124,151900,353328960,3945,3945,3945,3945,13
|
|
20231124,151800,353277675,3945,3945,3945,3945,23
|
|
20231124,151700,353186940,3945,3940,3945,3935,476
|
|
20231124,151600,351313715,3945,3945,3945,3945,0
|
|
20231124,151500,351313715,3945,3945,3945,3945,193
|
|
20231124,151400,350552330,3950,3950,3950,3950,0
|
|
20231124,151300,350552330,3950,3950,3950,3950,0
|
|
20231124,151200,350552330,3950,3950,3950,3950,27
|
|
20231124,151100,350445680,3950,3940,3950,3940,6
|
|
20231124,151000,350422030,3950,3940,3950,3940,37
|
|
20231124,150900,350276240,3940,3940,3940,3940,64
|
|
20231124,150800,350024080,3940,3925,3940,3920,569
|
|
20231124,150700,347786735,3940,3945,3945,3920,231
|
|
20231124,150600,346876145,3945,3920,3945,3920,19
|
|
20231124,150500,346801640,3945,3945,3945,3945,534
|
|
20231124,150400,344695010,3940,3945,3945,3940,271
|
|
20231124,150300,343626850,3945,3945,3945,3945,13
|
|
20231124,150200,343575565,3945,3945,3945,3945,0
|
|
20231124,150100,343575565,3945,3945,3945,3945,18
|
|
20231124,150000,343504555,3945,3945,3945,3940,41
|
|
20231124,145900,343342910,3945,3950,3950,3920,170
|
|
20231124,145800,342674450,3950,3950,3950,3950,0
|
|
20231124,145700,342674450,3950,3950,3950,3950,0
|
|
20231124,145600,342674450,3950,3950,3950,3950,0
|
|
20231124,145500,342674450,3950,3950,3950,3950,67
|
|
20231124,145400,342409800,3955,3955,3955,3955,23
|
|
20231124,145300,342318835,3920,3955,3955,3920,755
|
|
20231124,145200,339348170,3955,3955,3955,3955,0
|
|
20231124,145100,339348170,3955,3955,3955,3955,1
|
|
20231124,145000,339344215,3950,3950,3955,3950,709
|
|
20231124,144900,336543125,3945,3945,3945,3945,633
|
|
20231124,144800,334045940,3945,3925,3945,3925,2
|
|
20231124,144700,334038070,3945,3945,3945,3945,0
|
|
20231124,144600,334038070,3945,3945,3945,3945,25
|
|
20231124,144500,333939445,3945,3945,3945,3945,0
|
|
20231124,144400,333939445,3945,3945,3945,3945,0
|
|
20231124,144300,333939445,3945,3945,3945,3945,0
|
|
20231124,144200,333939445,3945,3940,3945,3940,216
|
|
20231124,144100,333088340,3940,3940,3940,3940,762
|
|
20231124,144000,330086060,3910,3930,3930,3910,85
|
|
20231124,143900,329753110,3950,3945,3950,3945,308
|
|
20231124,143800,328537935,3955,3955,3955,3955,0
|
|
20231124,143700,328537935,3955,3955,3955,3955,0
|
|
20231124,143600,328537935,3955,3955,3955,3955,22
|
|
20231124,143500,328450925,3955,3925,3955,3925,17
|
|
20231124,143400,328384170,3965,3925,3965,3925,2114
|
|
20231124,143300,320043750,3925,3925,3925,3925,0
|
|
20231124,143200,320043750,3925,3925,3925,3925,10
|
|
20231124,143100,320004500,3925,3925,3925,3925,0
|
|
20231124,143000,320004500,3925,3925,3925,3925,2
|
|
20231124,142900,319996650,3915,3915,3915,3915,100
|
|
20231124,142800,319605150,3910,3910,3910,3910,0
|
|
20231124,142700,319605150,3910,3910,3910,3910,100
|
|
20231124,142600,319214150,3910,3915,3915,3910,85
|
|
20231124,142500,318881775,3930,3930,3930,3930,0
|
|
20231124,142400,318881775,3930,3910,3930,3910,150
|
|
20231124,142300,318295255,3910,3910,3910,3910,10
|
|
20231124,142200,318256155,3910,3910,3910,3910,41
|
|
20231124,142100,318095845,3910,3910,3910,3910,209
|
|
20231124,142000,317278655,3930,3925,3930,3925,100
|
|
20231124,141900,316885690,3930,3930,3930,3930,0
|
|
20231124,141800,316885690,3930,3930,3930,3930,0
|
|
20231124,141700,316885690,3930,3930,3930,3930,0
|
|
20231124,141600,316885690,3930,3930,3930,3930,0
|
|
20231124,141500,316885690,3930,3905,3930,3905,17
|
|
20231124,141400,316819280,3935,3935,3935,3935,0
|
|
20231124,141300,316819280,3935,3935,3935,3935,0
|
|
20231124,141200,316819280,3935,3935,3935,3905,88
|
|
20231124,141100,316475580,3905,3905,3905,3905,100
|
|
20231124,141000,316085080,3905,3905,3935,3905,158
|
|
20231124,140900,315467430,3940,3905,3940,3900,713
|
|
20231124,140800,312681265,3905,3905,3905,3905,372
|
|
20231124,140700,311228605,3910,3910,3910,3910,0
|
|
20231124,140600,311228605,3910,3910,3910,3910,0
|
|
20231124,140500,311228605,3910,3910,3910,3910,0
|
|
20231124,140400,311228605,3910,3910,3910,3910,2
|
|
20231124,140300,311220785,3910,3905,3910,3905,433
|
|
20231124,140200,309529855,3905,3905,3905,3905,33
|
|
20231124,140100,309400990,3905,3905,3905,3905,182
|
|
20231124,140000,308690280,3910,3910,3910,3910,12
|
|
20231124,135900,308643360,3910,3910,3910,3910,43
|
|
20231124,135800,308475230,3910,3910,3910,3910,86
|
|
20231124,135700,308138970,3915,3915,3915,3915,18
|
|
20231124,135600,308068500,3915,3915,3915,3915,100
|
|
20231124,135500,307677000,3915,3920,3920,3915,16
|
|
20231124,135400,307614355,3935,3935,3935,3935,23
|
|
20231124,135300,307523850,3915,3915,3915,3915,0
|
|
20231124,135200,307523850,3915,3915,3915,3915,103
|
|
20231124,135100,307120605,3935,3935,3935,3935,0
|
|
20231124,135000,307120605,3935,3910,3935,3910,243
|
|
20231124,134900,306167610,3910,3910,3910,3910,20
|
|
20231124,134800,306089410,3910,3910,3910,3910,463
|
|
20231124,134700,304279080,3910,3910,3910,3910,1
|
|
20231124,134600,304275170,3900,3900,3900,3900,290
|
|
20231124,134500,303144170,3910,3900,3910,3900,363
|
|
20231124,134400,301728460,3895,3900,3900,3895,108
|
|
20231124,134300,301307690,3900,3895,3900,3895,216
|
|
20231124,134200,300466365,3880,3880,3880,3880,11
|
|
20231124,134100,300423685,3895,3885,3895,3885,846
|
|
20231124,134000,297135470,3885,3885,3885,3885,2
|
|
20231124,133900,297127700,3885,3885,3885,3885,23
|
|
20231124,133800,297038345,3890,3890,3890,3890,89
|
|
20231124,133700,296692135,3895,3880,3895,3880,227
|
|
20231124,133600,295810055,3880,3880,3880,3880,900
|
|
20231124,133500,292318055,3880,3890,3895,3880,5457
|
|
20231124,133400,271117065,3895,3895,3895,3895,1
|
|
20231124,133300,271113170,3895,3895,3895,3895,1
|
|
20231124,133200,271109275,3895,3895,3895,3895,0
|
|
20231124,133100,271109275,3895,3890,3895,3890,178
|
|
20231124,133000,270416465,3890,3890,3890,3890,86
|
|
20231124,132900,270081925,3895,3895,3895,3895,100
|
|
20231124,132800,269692425,3900,3900,3900,3900,0
|
|
20231124,132700,269692425,3900,3900,3900,3900,0
|
|
20231124,132600,269692425,3900,3895,3900,3895,133
|
|
20231124,132500,269174375,3895,3905,3905,3895,646
|
|
20231124,132400,266655045,3905,3910,3910,3905,124
|
|
20231124,132300,266170225,3910,3910,3910,3910,0
|
|
20231124,132200,266170225,3910,3910,3910,3910,0
|
|
20231124,132100,266170225,3910,3910,3910,3910,1
|
|
20231124,132000,266166315,3905,3910,3910,3905,9
|
|
20231124,131900,266131165,3910,3910,3910,3910,1
|
|
20231124,131800,266127255,3920,3915,3920,3910,234
|
|
20231124,131700,265211045,3915,3915,3920,3915,7
|
|
20231124,131600,265183635,3920,3915,3920,3915,87
|
|
20231124,131500,264843025,3920,3915,3920,3915,76
|
|
20231124,131400,264545185,3915,3915,3915,3915,0
|
|
20231124,131300,264545185,3915,3915,3915,3915,104
|
|
20231124,131200,264138025,3915,3915,3915,3915,13
|
|
20231124,131100,264087130,3935,3935,3935,3935,0
|
|
20231124,131000,264087130,3935,3930,3935,3930,369
|
|
20231124,130900,262635120,3935,3930,3935,3930,23
|
|
20231124,130800,262544620,3935,3920,3935,3920,42
|
|
20231124,130700,262379425,3935,3935,3935,3935,1
|
|
20231124,130600,262375490,3920,3920,3920,3920,1
|
|
20231124,130500,262371570,3935,3935,3935,3935,1
|
|
20231124,130400,262367635,3910,3910,3910,3910,100
|
|
20231124,130300,261976635,3910,3900,3910,3900,285
|
|
20231124,130200,260863285,3900,3910,3910,3900,124
|
|
20231124,130100,260379305,3910,3910,3910,3910,96
|
|
20231124,130000,260003945,3900,3900,3900,3900,256
|
|
20231124,125900,259005545,3910,3905,3910,3905,101
|
|
20231124,125800,258611135,3905,3900,3905,3900,485
|
|
20231124,125700,256718635,3895,3895,3900,3895,208
|
|
20231124,125600,255908445,3900,3900,3900,3900,3
|
|
20231124,125500,255896745,3895,3895,3900,3895,317
|
|
20231124,125400,254661030,3900,3900,3900,3900,23
|
|
20231124,125300,254571330,3900,3900,3900,3900,0
|
|
20231124,125200,254571330,3900,3900,3900,3900,23
|
|
20231124,125100,254481630,3900,3900,3900,3895,124
|
|
20231124,125000,253998280,3900,3895,3900,3895,513
|
|
20231124,124900,252000015,3900,3905,3905,3900,1173
|
|
20231124,124800,247424665,3900,3905,3905,3900,96
|
|
20231124,124700,247050215,3900,3900,3905,3900,22
|
|
20231124,124600,246964410,3905,3910,3910,3905,836
|
|
20231124,124500,243699825,3910,3910,3910,3910,542
|
|
20231124,124400,241580605,3910,3910,3910,3910,0
|
|
20231124,124300,241580605,3910,3910,3910,3910,5
|
|
20231124,124200,241561055,3910,3910,3910,3910,53
|
|
20231124,124100,241353825,3910,3910,3910,3910,0
|
|
20231124,124000,241353825,3910,3910,3910,3910,190
|
|
20231124,123900,240610925,3910,3915,3915,3910,779
|
|
20231124,123800,237564920,3915,3915,3915,3915,1
|
|
20231124,123700,237561005,3915,3915,3915,3915,6
|
|
20231124,123600,237537515,3910,3910,3910,3910,103
|
|
20231124,123500,237134785,3910,3915,3915,3910,88
|
|
20231124,123400,236790350,3915,3925,3930,3915,89
|
|
20231124,123300,236441750,3925,3925,3925,3925,259
|
|
20231124,123200,235425175,3930,3930,3930,3930,6
|
|
20231124,123100,235401595,3930,3930,3930,3930,9
|
|
20231124,123000,235366225,3935,3935,3935,3935,0
|
|
20231124,122900,235366225,3935,3935,3935,3935,0
|
|
20231124,122800,235366225,3935,3935,3935,3930,11
|
|
20231124,122700,235322945,3935,3935,3935,3935,0
|
|
20231124,122600,235322945,3935,3940,3940,3935,24
|
|
20231124,122500,235228390,3940,3940,3940,3940,0
|
|
20231124,122400,235228390,3940,3940,3940,3940,23
|
|
20231124,122300,235137770,3940,3940,3940,3940,0
|
|
20231124,122200,235137770,3940,3940,3940,3940,0
|
|
20231124,122100,235137770,3940,3940,3940,3940,0
|
|
20231124,122000,235137770,3940,3915,3940,3915,187
|
|
20231124,121900,234405640,3920,3920,3920,3920,100
|
|
20231124,121800,234013640,3920,3920,3920,3920,0
|
|
20231124,121700,234013640,3920,3920,3920,3920,100
|
|
20231124,121600,233621640,3920,3920,3920,3920,0
|
|
20231124,121500,233621640,3920,3930,3930,3920,117
|
|
20231124,121400,233162885,3945,3945,3945,3945,90
|
|
20231124,121300,232807835,3945,3935,3945,3935,16
|
|
20231124,121200,232744865,3935,3935,3935,3935,13
|
|
20231124,121100,232693710,3945,3945,3945,3945,126
|
|
20231124,121000,232196640,3945,3950,3950,3940,78
|
|
20231124,120900,231889065,3950,3950,3950,3950,24
|
|
20231124,120800,231794265,3950,3950,3950,3950,3
|
|
20231124,120700,231782415,3945,3945,3945,3945,455
|
|
20231124,120600,229987440,3945,3940,3945,3940,234
|
|
20231124,120500,229065455,3940,3940,3940,3940,611
|
|
20231124,120400,226658115,3940,3940,3940,3940,1
|
|
20231124,120300,226654175,3930,3935,3935,3920,902
|
|
20231124,120200,223117330,3930,3925,3930,3925,712
|
|
20231124,120100,220319530,3925,3925,3925,3925,121
|
|
20231124,120000,219844605,3925,3910,3925,3910,1484
|
|
20231124,115900,214030845,3910,3910,3910,3910,10
|
|
20231124,115800,213991745,3910,3910,3910,3910,3
|
|
20231124,115700,213980015,3910,3910,3910,3910,45
|
|
20231124,115600,213804065,3910,3910,3910,3910,36
|
|
20231124,115500,213663305,3920,3910,3920,3910,25
|
|
20231124,115400,213565485,3920,3920,3920,3920,24
|
|
20231124,115300,213471405,3910,3920,3920,3910,2
|
|
20231124,115200,213463575,3910,3910,3910,3910,91
|
|
20231124,115100,213107765,3920,3920,3920,3920,190
|
|
20231124,115000,212362965,3920,3915,3920,3915,338
|
|
20231124,114900,211039690,3915,3910,3915,3905,212
|
|
20231124,114800,210211220,3915,3915,3915,3915,0
|
|
20231124,114700,210211220,3915,3915,3915,3915,20
|
|
20231124,114600,210132920,3915,3915,3915,3915,0
|
|
20231124,114500,210132920,3915,3915,3915,3915,700
|
|
20231124,114400,207392420,3915,3915,3915,3915,0
|
|
20231124,114300,207392420,3915,3915,3915,3915,1
|
|
20231124,114200,207388505,3915,3915,3915,3915,20
|
|
20231124,114100,207310205,3915,3915,3915,3915,0
|
|
20231124,114000,207310205,3915,3915,3915,3915,0
|
|
20231124,113900,207310205,3915,3915,3915,3915,23
|
|
20231124,113800,207220160,3905,3910,3910,3905,86
|
|
20231124,113700,206884140,3915,3910,3915,3910,16
|
|
20231124,113600,206821505,3915,3915,3915,3915,0
|
|
20231124,113500,206821505,3915,3910,3915,3910,23
|
|
20231124,113400,206731545,3915,3915,3915,3915,34
|
|
20231124,113300,206598435,3910,3910,3910,3910,0
|
|
20231124,113200,206598435,3910,3910,3910,3910,3166
|
|
20231124,113100,194219375,3910,3910,3910,3910,5
|
|
20231124,113000,194199825,3910,3900,3910,3900,22
|
|
20231124,112900,194114015,3910,3910,3910,3910,0
|
|
20231124,112800,194114015,3910,3910,3910,3910,0
|
|
20231124,112700,194114015,3910,3900,3910,3895,1248
|
|
20231124,112600,189250465,3910,3910,3910,3910,10
|
|
20231124,112500,189211365,3910,3910,3910,3910,51
|
|
20231124,112400,189011955,3910,3910,3910,3895,161
|
|
20231124,112300,188383700,3910,3900,3910,3900,982
|
|
20231124,112200,184553890,3910,3910,3910,3910,6
|
|
20231124,112100,184530430,3900,3900,3900,3900,100
|
|
20231124,112000,184140430,3900,3905,3905,3900,1558
|
|
20231124,111900,178062855,3910,3910,3910,3910,10
|
|
20231124,111800,178023755,3900,3910,3910,3900,40
|
|
20231124,111700,177867695,3910,3910,3920,3910,927
|
|
20231124,111600,174243115,3920,3910,3920,3900,799
|
|
20231124,111500,171121350,3910,3910,3925,3910,167
|
|
20231124,111400,170467630,3910,3925,3925,3910,115
|
|
20231124,111300,170017755,3925,3925,3925,3925,50
|
|
20231124,111200,169821505,3925,3925,3925,3925,6
|
|
20231124,111100,169797955,3925,3925,3925,3925,50
|
|
20231124,111000,169601705,3925,3925,3925,3910,138
|
|
20231124,110900,169061360,3925,3925,3925,3925,24
|
|
20231124,110800,168967160,3925,3925,3925,3925,278
|
|
20231124,110700,167876010,3910,3920,3920,3910,2900
|
|
20231124,110600,156529265,3915,3920,3920,3915,100
|
|
20231124,110500,156137710,3925,3925,3925,3925,0
|
|
20231124,110400,156137710,3925,3925,3925,3925,3
|
|
20231124,110300,156125935,3925,3925,3925,3925,1
|
|
20231124,110200,156122010,3925,3925,3925,3925,56
|
|
20231124,110100,155902210,3925,3915,3925,3910,1002
|
|
20231124,110000,151984075,3925,3925,3925,3925,0
|
|
20231124,105900,151984075,3925,3925,3925,3915,66
|
|
20231124,105800,151725655,3925,3925,3925,3925,91
|
|
20231124,105700,151368480,3930,3920,3930,3910,1369
|
|
20231124,105600,146001950,3910,3920,3920,3910,95
|
|
20231124,105500,145630410,3920,3910,3920,3910,18
|
|
20231124,105400,145560020,3910,3920,3920,3910,1028
|
|
20231124,105300,141539950,3920,3920,3920,3920,0
|
|
20231124,105200,141539950,3920,3920,3920,3920,0
|
|
20231124,105100,141539950,3920,3920,3920,3920,17
|
|
20231124,105000,141473310,3920,3920,3920,3920,63
|
|
20231124,104900,141226350,3920,3915,3920,3915,151
|
|
20231124,104800,140635150,3920,3920,3920,3920,1
|
|
20231124,104700,140631230,3920,3920,3920,3920,0
|
|
20231124,104600,140631230,3920,3920,3920,3920,1
|
|
20231124,104500,140627310,3920,3920,3920,3920,1
|
|
20231124,104400,140623390,3920,3920,3925,3920,202
|
|
20231124,104300,139831545,3930,3930,3930,3930,1
|
|
20231124,104200,139827615,3915,3930,3930,3915,109
|
|
20231124,104100,139400530,3930,3925,3930,3920,370
|
|
20231124,104000,137950115,3930,3930,3930,3930,0
|
|
20231124,103900,137950115,3930,3925,3930,3920,601
|
|
20231124,103800,135593935,3930,3930,3930,3930,0
|
|
20231124,103700,135593935,3930,3930,3930,3930,1
|
|
20231124,103600,135590005,3930,3930,3930,3930,505
|
|
20231124,103500,133605355,3930,3920,3930,3920,374
|
|
20231124,103400,132135705,3930,3930,3930,3930,1
|
|
20231124,103300,132131775,3930,3930,3930,3930,32
|
|
20231124,103200,132006015,3930,3930,3930,3930,6
|
|
20231124,103100,131982435,3930,3930,3930,3930,2
|
|
20231124,103000,131974575,3930,3910,3930,3910,97
|
|
20231124,102900,131595285,3930,3930,3930,3930,1
|
|
20231124,102800,131591355,3910,3930,3930,3910,101
|
|
20231124,102700,131195980,3930,3930,3930,3930,6
|
|
20231124,102600,131172400,3930,3930,3930,3930,1
|
|
20231124,102500,131168470,3930,3930,3930,3910,2756
|
|
20231124,102400,120387390,3915,3930,3930,3915,1441
|
|
20231124,102300,114740940,3930,3930,3930,3930,0
|
|
20231124,102200,114740940,3930,3930,3930,3930,0
|
|
20231124,102100,114740940,3930,3930,3930,3930,1
|
|
20231124,102000,114737010,3930,3930,3930,3930,50
|
|
20231124,101900,114540510,3930,3930,3930,3930,0
|
|
20231124,101800,114540510,3930,3930,3930,3930,151
|
|
20231124,101700,113947080,3930,3930,3930,3930,7
|
|
20231124,101600,113919570,3930,3925,3935,3925,9
|
|
20231124,101500,113884200,3935,3930,3935,3930,204
|
|
20231124,101400,113082465,3930,3930,3930,3930,220
|
|
20231124,101300,112217865,3940,3940,3940,3940,1
|
|
20231124,101200,112213925,3940,3940,3940,3940,6
|
|
20231124,101100,112190285,3940,3940,3940,3940,0
|
|
20231124,101000,112190285,3940,3930,3940,3925,23
|
|
20231124,100900,112099905,3940,3940,3940,3940,40
|
|
20231124,100800,111942305,3940,3940,3940,3940,0
|
|
20231124,100700,111942305,3940,3940,3940,3940,6
|
|
20231124,100600,111918665,3940,3940,3940,3940,1
|
|
20231124,100500,111914725,3940,3920,3940,3920,1269
|
|
20231124,100400,106925835,3920,3930,3930,3910,1098
|
|
20231124,100300,102626995,3930,3930,3930,3930,1
|
|
20231124,100200,102623065,3935,3935,3935,3935,0
|
|
20231124,100100,102623065,3935,3935,3935,3935,0
|
|
20231124,100000,102623065,3935,3935,3935,3935,100
|
|
20231124,095900,102229565,3940,3940,3940,3940,0
|
|
20231124,095800,102229565,3940,3940,3940,3940,0
|
|
20231124,095700,102229565,3940,3935,3940,3915,1599
|
|
20231124,095600,95955245,3940,3945,3945,3940,77
|
|
20231124,095500,95651855,3935,3940,3945,3935,345
|
|
20231124,095400,94292755,3945,3945,3945,3945,47
|
|
20231124,095300,94107340,3945,3945,3945,3945,61
|
|
20231124,095200,93866695,3945,3945,3945,3945,6
|
|
20231124,095100,93843025,3950,3950,3950,3935,388
|
|
20231124,095000,92316185,3935,3950,3950,3935,51
|
|
20231124,094900,92114750,3950,3950,3950,3950,0
|
|
20231124,094800,92114750,3950,3950,3950,3950,61
|
|
20231124,094700,91873800,3950,3950,3950,3920,1133
|
|
20231124,094600,87423965,3950,3930,3950,3930,1138
|
|
20231124,094500,82950845,3950,3950,3950,3930,168
|
|
20231124,094400,82289060,3950,3950,3950,3950,0
|
|
20231124,094300,82289060,3950,3950,3955,3950,68
|
|
20231124,094200,82020215,3955,3955,3955,3955,6
|
|
20231124,094100,81996485,3955,3955,3955,3950,195
|
|
20231124,094000,81225350,3960,3960,3960,3960,39
|
|
20231124,093900,81070910,3965,3965,3965,3965,1
|
|
20231124,093800,81066945,3970,3970,3970,3970,61
|
|
20231124,093700,80824775,3970,3970,3970,3960,9
|
|
20231124,093600,80789060,3955,3940,3955,3940,2959
|
|
20231124,093500,69119875,3930,3940,3945,3930,584
|
|
20231124,093400,66823290,3945,3945,3945,3945,0
|
|
20231124,093300,66823290,3945,3945,3945,3945,62
|
|
20231124,093200,66578700,3945,3945,3945,3945,10
|
|
20231124,093100,66539250,3945,3945,3945,3945,1
|
|
20231124,093000,66535305,3945,3945,3945,3945,50
|
|
20231124,092900,66338055,3945,3930,3945,3930,275
|
|
20231124,092800,65257290,3930,3945,3945,3930,229
|
|
20231124,092700,64355790,3945,3945,3945,3945,204
|
|
20231124,092600,63551010,3945,3945,3945,3945,3
|
|
20231124,092500,63539175,3945,3945,3945,3945,55
|
|
20231124,092400,63322200,3945,3935,3945,3935,1896
|
|
20231124,092300,55856080,3935,3940,3945,3935,610
|
|
20231124,092200,53452670,3945,3945,3945,3945,0
|
|
20231124,092100,53452670,3945,3945,3945,3945,4
|
|
20231124,092000,53436890,3965,3965,3965,3965,55
|
|
20231124,091900,53218815,3965,3965,3965,3965,1
|
|
20231124,091800,53214850,3950,3930,3985,3930,3685
|
|
20231124,091700,38710915,3950,3945,3950,3930,501
|
|
20231124,091600,36741015,3965,3965,3965,3965,2
|
|
20231124,091500,36733085,3965,3960,3965,3935,1285
|
|
20231124,091400,31661900,3965,3970,3970,3965,69
|
|
20231124,091300,31388310,3990,3955,3990,3955,1838
|
|
20231124,091200,24118580,3955,3960,3960,3955,6
|
|
20231124,091100,24094830,3960,3970,3980,3960,1347
|
|
20231124,091000,18759825,4000,3975,4005,3970,606
|
|
20231124,090900,16352535,4015,4015,4015,4015,100
|
|
20231124,090800,15951035,4025,4025,4025,4025,0
|
|
20231124,090700,15951035,4025,4025,4025,4025,1
|
|
20231124,090600,15947010,3995,3975,3995,3975,2713
|
|
20231124,090500,5142020,3990,3990,3990,3990,50
|
|
20231124,090400,4942520,3970,3970,3970,3970,329
|
|
20231124,090300,3636390,3995,3995,3995,3985,32
|
|
20231124,090200,3508630,4025,4015,4025,4015,12
|
|
20231124,090100,3460360,4000,4000,4000,4000,290
|
|
20231124,090000,2300360,4000,4000,4030,4000,575
|