598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185500,188839395,2165,2165,2165,2165,111
|
|
20231123,185400,188839395,2165,2165,2165,2165,0
|
|
20231123,185300,188839395,2165,2165,2165,2165,0
|
|
20231123,185200,188839395,2165,2165,2165,2165,0
|
|
20231123,185100,188839395,2165,2165,2165,2165,0
|
|
20231123,185000,188839395,2165,2165,2165,2165,0
|
|
20231123,184900,188839395,2165,2165,2165,2165,0
|
|
20231123,184800,188839395,2165,2165,2165,2165,0
|
|
20231123,184700,188839395,2165,2165,2165,2165,0
|
|
20231123,184600,188839395,2165,2165,2165,2165,0
|
|
20231123,184500,188839395,2165,2165,2165,2165,0
|
|
20231123,184400,188839395,2165,2165,2165,2165,0
|
|
20231123,184300,188839395,2165,2165,2165,2165,0
|
|
20231123,184200,188839395,2165,2165,2165,2165,0
|
|
20231123,184100,188839395,2165,2165,2165,2165,0
|
|
20231123,184000,188839395,2165,2165,2165,2165,0
|
|
20231123,183900,188839395,2165,2165,2165,2165,0
|
|
20231123,183800,188839395,2165,2165,2165,2165,0
|
|
20231123,183700,188839395,2165,2165,2165,2165,0
|
|
20231123,183600,188839395,2165,2165,2165,2165,0
|
|
20231123,183500,188839395,2165,2165,2165,2165,0
|
|
20231123,183400,188839395,2165,2165,2165,2165,0
|
|
20231123,183300,188839395,2165,2165,2165,2165,0
|
|
20231123,183200,188839395,2165,2165,2165,2165,0
|
|
20231123,183100,188839395,2165,2165,2165,2165,0
|
|
20231123,183000,188839395,2165,2165,2165,2165,0
|
|
20231123,182900,188839395,2165,2165,2165,2165,0
|
|
20231123,182800,188839395,2165,2165,2165,2165,0
|
|
20231123,182700,188839395,2165,2165,2165,2165,0
|
|
20231123,182600,188839395,2165,2165,2165,2165,0
|
|
20231123,182500,188839395,2165,2165,2165,2165,111
|
|
20231123,182400,188839395,2165,2165,2165,2165,0
|
|
20231123,182300,188839395,2165,2165,2165,2165,0
|
|
20231123,182200,188839395,2165,2165,2165,2165,0
|
|
20231123,182100,188839395,2165,2165,2165,2165,0
|
|
20231123,182000,188839395,2165,2165,2165,2165,0
|
|
20231123,181900,188839395,2165,2165,2165,2165,0
|
|
20231123,181800,188839395,2165,2165,2165,2165,0
|
|
20231123,181700,188839395,2165,2165,2165,2165,0
|
|
20231123,181600,188839395,2165,2165,2165,2165,0
|
|
20231123,181500,188839395,2165,2165,2165,2165,0
|
|
20231123,181400,188839395,2165,2165,2165,2165,0
|
|
20231123,181300,188839395,2165,2165,2165,2165,0
|
|
20231123,181200,188839395,2165,2165,2165,2165,0
|
|
20231123,181100,188839395,2165,2165,2165,2165,0
|
|
20231123,181000,188839395,2165,2165,2165,2165,0
|
|
20231123,180900,188839395,2165,2165,2165,2165,0
|
|
20231123,180800,188839395,2165,2165,2165,2165,0
|
|
20231123,180700,188839395,2165,2165,2165,2165,0
|
|
20231123,180600,188839395,2165,2165,2165,2165,0
|
|
20231123,180500,188839395,2165,2165,2165,2165,0
|
|
20231123,180400,188839395,2165,2165,2165,2165,0
|
|
20231123,180300,188839395,2165,2165,2165,2165,0
|
|
20231123,180200,188839395,2165,2165,2165,2165,0
|
|
20231123,180100,188839395,2165,2165,2165,2165,0
|
|
20231123,180000,188839395,2165,2165,2165,2165,0
|
|
20231123,175900,188839395,2165,2165,2165,2165,0
|
|
20231123,175800,188839395,2165,2165,2165,2165,0
|
|
20231123,175700,188839395,2165,2165,2165,2165,0
|
|
20231123,175600,188839395,2165,2165,2165,2165,0
|
|
20231123,175500,188839395,2165,2165,2165,2165,111
|
|
20231123,175400,188839395,2165,2165,2165,2165,0
|
|
20231123,175300,188839395,2165,2165,2165,2165,0
|
|
20231123,175200,188839395,2165,2165,2165,2165,0
|
|
20231123,175100,188839395,2165,2165,2165,2165,0
|
|
20231123,175000,188839395,2165,2165,2165,2165,0
|
|
20231123,174900,188839395,2165,2165,2165,2165,0
|
|
20231123,174800,188839395,2165,2165,2165,2165,0
|
|
20231123,174700,188839395,2165,2165,2165,2165,0
|
|
20231123,174600,188839395,2165,2165,2165,2165,0
|
|
20231123,174500,188839395,2165,2165,2165,2165,0
|
|
20231123,174400,188839395,2165,2165,2165,2165,0
|
|
20231123,174300,188839395,2165,2165,2165,2165,0
|
|
20231123,174200,188839395,2165,2165,2165,2165,0
|
|
20231123,174100,188839395,2165,2165,2165,2165,0
|
|
20231123,174000,188839395,2165,2165,2165,2165,0
|
|
20231123,173900,188839395,2165,2165,2165,2165,0
|
|
20231123,173800,188839395,2165,2165,2165,2165,0
|
|
20231123,173700,188839395,2165,2165,2165,2165,0
|
|
20231123,173600,188839395,2165,2165,2165,2165,0
|
|
20231123,173500,188839395,2165,2165,2165,2165,0
|
|
20231123,173400,188839395,2165,2165,2165,2165,0
|
|
20231123,173300,188839395,2165,2165,2165,2165,0
|
|
20231123,173200,188839395,2165,2165,2165,2165,0
|
|
20231123,173100,188839395,2165,2165,2165,2165,0
|
|
20231123,173000,188839395,2165,2165,2165,2165,0
|
|
20231123,172900,188839395,2165,2165,2165,2165,0
|
|
20231123,172800,188839395,2165,2165,2165,2165,0
|
|
20231123,172700,188839395,2165,2165,2165,2165,0
|
|
20231123,172600,188839395,2165,2165,2165,2165,0
|
|
20231123,172500,188839395,2165,2165,2165,2165,111
|
|
20231123,172400,188839395,2165,2165,2165,2165,0
|
|
20231123,172300,188839395,2165,2165,2165,2165,0
|
|
20231123,172200,188839395,2165,2165,2165,2165,0
|
|
20231123,172100,188839395,2165,2165,2165,2165,0
|
|
20231123,172000,188839395,2165,2165,2165,2165,0
|
|
20231123,171900,188839395,2165,2165,2165,2165,0
|
|
20231123,171800,188839395,2165,2165,2165,2165,0
|
|
20231123,171700,188839395,2165,2165,2165,2165,0
|
|
20231123,171600,188839395,2165,2165,2165,2165,0
|
|
20231123,171500,188839395,2165,2165,2165,2165,0
|
|
20231123,171400,188839395,2165,2165,2165,2165,0
|
|
20231123,171300,188839395,2165,2165,2165,2165,0
|
|
20231123,171200,188839395,2165,2165,2165,2165,0
|
|
20231123,171100,188839395,2165,2165,2165,2165,0
|
|
20231123,171000,188839395,2165,2165,2165,2165,0
|
|
20231123,170900,188839395,2165,2165,2165,2165,0
|
|
20231123,170800,188839395,2165,2165,2165,2165,0
|
|
20231123,170700,188839395,2165,2165,2165,2165,0
|
|
20231123,170600,188839395,2165,2165,2165,2165,0
|
|
20231123,170500,188839395,2165,2165,2165,2165,0
|
|
20231123,170400,188839395,2165,2165,2165,2165,0
|
|
20231123,170300,188839395,2165,2165,2165,2165,0
|
|
20231123,170200,188839395,2165,2165,2165,2165,0
|
|
20231123,170100,188839395,2165,2165,2165,2165,0
|
|
20231123,170000,188839395,2165,2165,2165,2165,0
|
|
20231123,165900,188839395,2165,2165,2165,2165,0
|
|
20231123,165800,188839395,2165,2165,2165,2165,0
|
|
20231123,165700,188839395,2165,2165,2165,2165,0
|
|
20231123,165600,188839395,2165,2165,2165,2165,0
|
|
20231123,165500,188839395,2165,2165,2165,2165,111
|
|
20231123,165400,188839395,2165,2165,2165,2165,0
|
|
20231123,165300,188839395,2165,2165,2165,2165,0
|
|
20231123,165200,188839395,2165,2165,2165,2165,0
|
|
20231123,165100,188839395,2165,2165,2165,2165,0
|
|
20231123,165000,188839395,2165,2165,2165,2165,0
|
|
20231123,164900,188839395,2165,2165,2165,2165,0
|
|
20231123,164800,188839395,2165,2165,2165,2165,0
|
|
20231123,164700,188839395,2165,2165,2165,2165,0
|
|
20231123,164600,188839395,2165,2165,2165,2165,0
|
|
20231123,164500,188839395,2165,2165,2165,2165,0
|
|
20231123,164400,188839395,2165,2165,2165,2165,0
|
|
20231123,164300,188839395,2165,2165,2165,2165,0
|
|
20231123,164200,188839395,2165,2165,2165,2165,0
|
|
20231123,164100,188839395,2165,2165,2165,2165,0
|
|
20231123,164000,188839395,2165,2165,2165,2165,0
|
|
20231123,163900,188839395,2165,2165,2165,2165,0
|
|
20231123,163800,188839395,2165,2165,2165,2165,0
|
|
20231123,163700,188839395,2165,2165,2165,2165,0
|
|
20231123,163600,188839395,2165,2165,2165,2165,0
|
|
20231123,163500,188839395,2165,2165,2165,2165,0
|
|
20231123,163400,188839395,2165,2165,2165,2165,0
|
|
20231123,163300,188839395,2165,2165,2165,2165,0
|
|
20231123,163200,188839395,2165,2165,2165,2165,0
|
|
20231123,163100,188839395,2165,2165,2165,2165,0
|
|
20231123,163000,188839395,2165,2165,2165,2165,0
|
|
20231123,162900,188839395,2165,2165,2165,2165,0
|
|
20231123,162800,188839395,2165,2165,2165,2165,0
|
|
20231123,162700,188839395,2165,2165,2165,2165,0
|
|
20231123,162600,188839395,2165,2165,2165,2165,0
|
|
20231123,162500,188839395,2165,2165,2165,2165,111
|
|
20231123,162400,188839395,2165,2165,2165,2165,0
|
|
20231123,162300,188839395,2165,2165,2165,2165,0
|
|
20231123,162200,188839395,2165,2165,2165,2165,0
|
|
20231123,162100,188839395,2165,2165,2165,2165,0
|
|
20231123,162000,188839395,2165,2165,2165,2165,0
|
|
20231123,161900,188839395,2165,2165,2165,2165,0
|
|
20231123,161800,188839395,2165,2165,2165,2165,0
|
|
20231123,161700,188839395,2165,2165,2165,2165,0
|
|
20231123,161600,188839395,2165,2165,2165,2165,0
|
|
20231123,161500,188839395,2165,2165,2165,2165,0
|
|
20231123,161400,188839395,2165,2165,2165,2165,0
|
|
20231123,161300,188839395,2165,2165,2165,2165,0
|
|
20231123,161200,188839395,2165,2165,2165,2165,0
|
|
20231123,161100,188839395,2165,2165,2165,2165,0
|
|
20231123,161000,188839395,2165,2165,2165,2165,0
|
|
20231123,160900,188839395,2165,2165,2165,2165,0
|
|
20231123,160800,188839395,2165,2165,2165,2165,0
|
|
20231123,160700,188839395,2165,2165,2165,2165,0
|
|
20231123,160600,188839395,2165,2165,2165,2165,0
|
|
20231123,160500,188839395,2165,2165,2165,2165,0
|
|
20231123,160400,188839395,2165,2165,2165,2165,0
|
|
20231123,160300,188839395,2165,2165,2165,2165,0
|
|
20231123,160200,188839395,2165,2165,2165,2165,0
|
|
20231123,160100,188839395,2165,2165,2165,2165,0
|
|
20231123,160000,188839395,2165,2165,2165,2165,0
|
|
20231123,155900,188839395,2165,2165,2165,2165,0
|
|
20231123,155800,188839395,2165,2165,2165,2165,0
|
|
20231123,155700,188839395,2165,2165,2165,2165,0
|
|
20231123,155600,188839395,2165,2165,2165,2165,0
|
|
20231123,155500,188839395,2165,2165,2165,2165,111
|
|
20231123,155400,188839395,2165,2165,2165,2165,0
|
|
20231123,155300,188839395,2165,2165,2165,2165,0
|
|
20231123,155200,188839395,2165,2165,2165,2165,0
|
|
20231123,155100,188839395,2165,2165,2165,2165,0
|
|
20231123,155000,188839395,2165,2165,2165,2165,0
|
|
20231123,154900,188839395,2165,2165,2165,2165,0
|
|
20231123,154800,188839395,2165,2165,2165,2165,0
|
|
20231123,154700,188839395,2165,2165,2165,2165,0
|
|
20231123,154600,188839395,2165,2165,2165,2165,0
|
|
20231123,154500,188839395,2165,2165,2165,2165,0
|
|
20231123,154400,188839395,2165,2165,2165,2165,0
|
|
20231123,154300,188839395,2165,2165,2165,2165,0
|
|
20231123,154200,188839395,2165,2165,2165,2165,0
|
|
20231123,154100,188839395,2165,2165,2165,2165,0
|
|
20231123,154000,188839395,2165,2165,2165,2165,0
|
|
20231123,153900,188839395,2165,2165,2165,2165,0
|
|
20231123,153800,188839395,2165,2165,2165,2165,0
|
|
20231123,153700,188839395,2165,2165,2165,2165,0
|
|
20231123,153600,188839395,2165,2165,2165,2165,0
|
|
20231123,153500,188839395,2165,2165,2165,2165,0
|
|
20231123,153400,188839395,2165,2165,2165,2165,0
|
|
20231123,153300,188839395,2165,2165,2165,2165,0
|
|
20231123,153200,188839395,2165,2165,2165,2165,0
|
|
20231123,153100,188839395,2165,2165,2165,2165,0
|
|
20231123,153000,188839395,2165,2165,2165,2165,111
|
|
20231123,152900,188599080,2165,2165,2165,2165,0
|
|
20231123,152800,188599080,2165,2165,2165,2165,0
|
|
20231123,152700,188599080,2165,2165,2165,2165,0
|
|
20231123,152600,188599080,2165,2165,2165,2165,0
|
|
20231123,152500,188599080,2165,2165,2165,2165,0
|
|
20231123,152400,188599080,2165,2165,2165,2165,0
|
|
20231123,152300,188599080,2165,2165,2165,2165,0
|
|
20231123,152200,188599080,2165,2165,2165,2165,0
|
|
20231123,152100,188599080,2165,2165,2165,2165,0
|
|
20231123,152000,188599080,2165,2165,2165,2165,0
|
|
20231123,151900,188599080,2165,2165,2165,2165,4
|
|
20231123,151800,188590420,2155,2155,2155,2155,231
|
|
20231123,151700,188092615,2155,2155,2155,2155,0
|
|
20231123,151600,188092615,2155,2155,2155,2155,0
|
|
20231123,151500,188092615,2155,2155,2155,2155,3
|
|
20231123,151400,188086150,2160,2160,2160,2160,0
|
|
20231123,151300,188086150,2160,2160,2160,2160,0
|
|
20231123,151200,188086150,2160,2160,2160,2160,0
|
|
20231123,151100,188086150,2160,2160,2160,2160,0
|
|
20231123,151000,188086150,2160,2160,2160,2160,4
|
|
20231123,150900,188077510,2165,2165,2165,2165,2
|
|
20231123,150800,188073180,2155,2155,2155,2155,0
|
|
20231123,150700,188073180,2155,2155,2155,2155,0
|
|
20231123,150600,188073180,2155,2155,2155,2155,0
|
|
20231123,150500,188073180,2155,2155,2155,2155,32
|
|
20231123,150400,188004220,2155,2155,2155,2155,605
|
|
20231123,150300,186700445,2160,2160,2160,2160,0
|
|
20231123,150200,186700445,2160,2160,2160,2160,0
|
|
20231123,150100,186700445,2160,2160,2160,2160,0
|
|
20231123,150000,186700445,2160,2160,2160,2160,0
|
|
20231123,145900,186700445,2160,2160,2160,2160,0
|
|
20231123,145800,186700445,2160,2160,2160,2160,2
|
|
20231123,145700,186696125,2155,2155,2155,2155,200
|
|
20231123,145600,186265125,2160,2160,2160,2160,8
|
|
20231123,145500,186247845,2160,2160,2160,2160,0
|
|
20231123,145400,186247845,2160,2160,2160,2160,10
|
|
20231123,145300,186226245,2160,2160,2160,2160,583
|
|
20231123,145200,184966965,2160,2160,2160,2160,1262
|
|
20231123,145100,182241045,2160,2160,2160,2160,1099
|
|
20231123,145000,179867205,2155,2160,2160,2155,201
|
|
20231123,144900,179433055,2160,2160,2160,2160,0
|
|
20231123,144800,179433055,2160,2160,2160,2160,0
|
|
20231123,144700,179433055,2160,2160,2160,2160,2
|
|
20231123,144600,179428735,2160,2160,2160,2160,0
|
|
20231123,144500,179428735,2160,2160,2160,2160,0
|
|
20231123,144400,179428735,2160,2160,2160,2160,98
|
|
20231123,144300,179217055,2165,2165,2165,2165,0
|
|
20231123,144200,179217055,2165,2165,2165,2165,0
|
|
20231123,144100,179217055,2165,2165,2165,2165,0
|
|
20231123,144000,179217055,2165,2165,2165,2165,0
|
|
20231123,143900,179217055,2165,2165,2165,2165,549
|
|
20231123,143800,178028470,2165,2165,2165,2165,151
|
|
20231123,143700,177701555,2170,2170,2170,2170,0
|
|
20231123,143600,177701555,2170,2170,2170,2170,0
|
|
20231123,143500,177701555,2170,2170,2170,2170,0
|
|
20231123,143400,177701555,2170,2170,2170,2170,126
|
|
20231123,143300,177428135,2175,2175,2175,2175,200
|
|
20231123,143200,176993135,2175,2175,2175,2175,0
|
|
20231123,143100,176993135,2175,2175,2175,2175,0
|
|
20231123,143000,176993135,2175,2175,2175,2175,0
|
|
20231123,142900,176993135,2175,2175,2175,2175,0
|
|
20231123,142800,176993135,2175,2175,2175,2175,0
|
|
20231123,142700,176993135,2175,2175,2175,2175,1
|
|
20231123,142600,176990960,2175,2175,2175,2175,0
|
|
20231123,142500,176990960,2175,2175,2175,2175,0
|
|
20231123,142400,176990960,2175,2175,2175,2175,1
|
|
20231123,142300,176988785,2170,2170,2170,2170,0
|
|
20231123,142200,176988785,2170,2170,2170,2170,0
|
|
20231123,142100,176988785,2170,2170,2170,2170,1
|
|
20231123,142000,176986615,2175,2175,2175,2175,0
|
|
20231123,141900,176986615,2175,2175,2175,2175,0
|
|
20231123,141800,176986615,2175,2175,2175,2175,0
|
|
20231123,141700,176986615,2175,2175,2175,2175,0
|
|
20231123,141600,176986615,2175,2175,2175,2175,199
|
|
20231123,141500,176553790,2175,2175,2175,2175,0
|
|
20231123,141400,176553790,2175,2175,2175,2175,0
|
|
20231123,141300,176553790,2175,2175,2175,2175,0
|
|
20231123,141200,176553790,2175,2175,2175,2175,0
|
|
20231123,141100,176553790,2175,2175,2175,2175,17
|
|
20231123,141000,176516815,2175,2175,2175,2175,0
|
|
20231123,140900,176516815,2175,2175,2175,2175,0
|
|
20231123,140800,176516815,2175,2175,2175,2175,0
|
|
20231123,140700,176516815,2175,2175,2175,2175,0
|
|
20231123,140600,176516815,2175,2175,2175,2175,0
|
|
20231123,140500,176516815,2175,2175,2175,2175,0
|
|
20231123,140400,176516815,2175,2175,2175,2175,0
|
|
20231123,140300,176516815,2175,2175,2175,2175,2
|
|
20231123,140200,176512465,2190,2190,2190,2190,0
|
|
20231123,140100,176512465,2190,2190,2190,2190,0
|
|
20231123,140000,176512465,2190,2190,2190,2190,0
|
|
20231123,135900,176512465,2190,2185,2190,2185,199
|
|
20231123,135800,176076860,2185,2185,2185,2185,0
|
|
20231123,135700,176076860,2185,2180,2185,2180,380
|
|
20231123,135600,175246565,2175,2175,2175,2175,0
|
|
20231123,135500,175246565,2175,2175,2175,2175,0
|
|
20231123,135400,175246565,2175,2175,2175,2175,0
|
|
20231123,135300,175246565,2175,2175,2175,2175,0
|
|
20231123,135200,175246565,2175,2175,2175,2175,0
|
|
20231123,135100,175246565,2175,2175,2175,2175,1
|
|
20231123,135000,175244390,2175,2175,2175,2175,0
|
|
20231123,134900,175244390,2175,2175,2175,2175,1
|
|
20231123,134800,175242215,2185,2185,2185,2185,0
|
|
20231123,134700,175242215,2185,2185,2185,2185,0
|
|
20231123,134600,175242215,2185,2185,2185,2185,0
|
|
20231123,134500,175242215,2185,2185,2185,2185,0
|
|
20231123,134400,175242215,2185,2185,2185,2185,0
|
|
20231123,134300,175242215,2185,2180,2185,2180,600
|
|
20231123,134200,173933710,2180,2180,2180,2180,201
|
|
20231123,134100,173495530,2185,2185,2185,2185,0
|
|
20231123,134000,173495530,2185,2185,2185,2185,0
|
|
20231123,133900,173495530,2185,2185,2185,2185,0
|
|
20231123,133800,173495530,2185,2185,2185,2185,0
|
|
20231123,133700,173495530,2185,2185,2185,2185,0
|
|
20231123,133600,173495530,2185,2185,2185,2185,0
|
|
20231123,133500,173495530,2185,2185,2185,2185,2
|
|
20231123,133400,173491160,2175,2175,2175,2175,0
|
|
20231123,133300,173491160,2175,2175,2175,2175,0
|
|
20231123,133200,173491160,2175,2175,2175,2175,0
|
|
20231123,133100,173491160,2175,2175,2175,2175,0
|
|
20231123,133000,173491160,2175,2175,2175,2175,204
|
|
20231123,132900,173047460,2175,2180,2180,2175,33
|
|
20231123,132800,172975635,2190,2190,2190,2190,0
|
|
20231123,132700,172975635,2190,2190,2190,2190,0
|
|
20231123,132600,172975635,2190,2190,2190,2190,0
|
|
20231123,132500,172975635,2190,2190,2190,2190,200
|
|
20231123,132400,172537635,2185,2185,2185,2185,0
|
|
20231123,132300,172537635,2185,2185,2185,2185,0
|
|
20231123,132200,172537635,2185,2185,2185,2185,0
|
|
20231123,132100,172537635,2185,2185,2185,2185,1
|
|
20231123,132000,172535450,2185,2185,2185,2185,0
|
|
20231123,131900,172535450,2185,2185,2185,2185,0
|
|
20231123,131800,172535450,2185,2185,2190,2185,11
|
|
20231123,131700,172511400,2190,2190,2190,2190,0
|
|
20231123,131600,172511400,2190,2190,2190,2190,0
|
|
20231123,131500,172511400,2190,2190,2190,2190,0
|
|
20231123,131400,172511400,2190,2190,2190,2190,0
|
|
20231123,131300,172511400,2190,2190,2190,2190,0
|
|
20231123,131200,172511400,2190,2190,2190,2190,0
|
|
20231123,131100,172511400,2190,2190,2190,2190,0
|
|
20231123,131000,172511400,2190,2190,2190,2190,0
|
|
20231123,130900,172511400,2190,2190,2190,2190,0
|
|
20231123,130800,172511400,2190,2190,2190,2190,200
|
|
20231123,130700,172073400,2190,2190,2190,2190,0
|
|
20231123,130600,172073400,2190,2190,2190,2190,0
|
|
20231123,130500,172073400,2190,2190,2190,2190,0
|
|
20231123,130400,172073400,2190,2190,2190,2190,0
|
|
20231123,130300,172073400,2190,2190,2190,2190,0
|
|
20231123,130200,172073400,2190,2190,2190,2190,0
|
|
20231123,130100,172073400,2190,2190,2190,2190,0
|
|
20231123,130000,172073400,2190,2185,2190,2185,296
|
|
20231123,125900,171425465,2180,2180,2180,2180,0
|
|
20231123,125800,171425465,2180,2180,2180,2180,0
|
|
20231123,125700,171425465,2180,2180,2180,2180,0
|
|
20231123,125600,171425465,2180,2180,2180,2180,0
|
|
20231123,125500,171425465,2180,2180,2180,2180,0
|
|
20231123,125400,171425465,2180,2175,2180,2175,70
|
|
20231123,125300,171273210,2175,2170,2175,2170,40
|
|
20231123,125200,171186385,2170,2170,2170,2170,0
|
|
20231123,125100,171186385,2170,2170,2170,2170,201
|
|
20231123,125000,170750215,2165,2165,2165,2165,0
|
|
20231123,124900,170750215,2165,2165,2165,2165,51
|
|
20231123,124800,170639800,2170,2170,2170,2170,0
|
|
20231123,124700,170639800,2170,2170,2170,2170,0
|
|
20231123,124600,170639800,2170,2170,2170,2170,0
|
|
20231123,124500,170639800,2170,2170,2170,2170,0
|
|
20231123,124400,170639800,2170,2170,2170,2170,0
|
|
20231123,124300,170639800,2170,2170,2170,2170,0
|
|
20231123,124200,170639800,2170,2170,2170,2170,0
|
|
20231123,124100,170639800,2170,2170,2170,2170,50
|
|
20231123,124000,170531300,2170,2170,2170,2170,10
|
|
20231123,123900,170509600,2170,2170,2170,2170,350
|
|
20231123,123800,169750100,2170,2170,2170,2170,10
|
|
20231123,123700,169728400,2170,2160,2170,2150,1481
|
|
20231123,123600,166543535,2160,2160,2160,2160,0
|
|
20231123,123500,166543535,2160,2160,2160,2160,15
|
|
20231123,123400,166511135,2175,2175,2175,2175,200
|
|
20231123,123300,166076135,2155,2165,2165,2155,1000
|
|
20231123,123200,163920825,2170,2170,2170,2170,0
|
|
20231123,123100,163920825,2170,2170,2170,2170,0
|
|
20231123,123000,163920825,2170,2170,2170,2170,5
|
|
20231123,122900,163909975,2175,2175,2175,2175,2
|
|
20231123,122800,163905625,2175,2175,2175,2175,0
|
|
20231123,122700,163905625,2175,2175,2175,2175,2
|
|
20231123,122600,163901275,2180,2165,2180,2165,98
|
|
20231123,122500,163689035,2165,2165,2165,2165,0
|
|
20231123,122400,163689035,2165,2165,2165,2165,8
|
|
20231123,122300,163671715,2165,2165,2165,2165,0
|
|
20231123,122200,163671715,2165,2165,2165,2165,20
|
|
20231123,122100,163628415,2165,2165,2165,2165,0
|
|
20231123,122000,163628415,2165,2165,2165,2165,0
|
|
20231123,121900,163628415,2165,2165,2165,2165,0
|
|
20231123,121800,163628415,2165,2165,2165,2165,112
|
|
20231123,121700,163385935,2165,2165,2165,2165,207
|
|
20231123,121600,162937780,2165,2165,2165,2165,2
|
|
20231123,121500,162933450,2165,2165,2165,2165,1
|
|
20231123,121400,162931285,2160,2160,2160,2160,1891
|
|
20231123,121300,158846725,2160,2160,2160,2160,414
|
|
20231123,121200,157952485,2160,2160,2160,2160,2
|
|
20231123,121100,157948165,2150,2150,2150,2150,0
|
|
20231123,121000,157948165,2150,2150,2150,2150,0
|
|
20231123,120900,157948165,2150,2150,2150,2150,0
|
|
20231123,120800,157948165,2150,2150,2150,2150,0
|
|
20231123,120700,157948165,2150,2150,2150,2150,0
|
|
20231123,120600,157948165,2150,2150,2150,2150,0
|
|
20231123,120500,157948165,2150,2150,2150,2150,0
|
|
20231123,120400,157948165,2150,2150,2150,2150,200
|
|
20231123,120300,157518165,2155,2155,2155,2155,0
|
|
20231123,120200,157518165,2155,2155,2155,2155,12
|
|
20231123,120100,157492305,2155,2155,2155,2150,621
|
|
20231123,120000,156154070,2160,2160,2160,2160,305
|
|
20231123,115900,155495270,2155,2155,2155,2155,0
|
|
20231123,115800,155495270,2155,2155,2155,2155,0
|
|
20231123,115700,155495270,2155,2155,2155,2155,102
|
|
20231123,115600,155275460,2155,2155,2155,2155,40
|
|
20231123,115500,155189260,2155,2140,2155,2140,266
|
|
20231123,115400,154616090,2140,2175,2175,2140,13663
|
|
20231123,115300,125114335,2175,2195,2195,2155,12014
|
|
20231123,115200,99039425,2200,2200,2200,2200,0
|
|
20231123,115100,99039425,2200,2200,2200,2200,0
|
|
20231123,115000,99039425,2200,2200,2200,2200,0
|
|
20231123,114900,99039425,2200,2200,2200,2200,0
|
|
20231123,114800,99039425,2200,2200,2200,2200,0
|
|
20231123,114700,99039425,2200,2200,2200,2200,0
|
|
20231123,114600,99039425,2200,2200,2200,2200,0
|
|
20231123,114500,99039425,2200,2200,2200,2200,0
|
|
20231123,114400,99039425,2200,2200,2200,2200,0
|
|
20231123,114300,99039425,2200,2200,2200,2200,200
|
|
20231123,114200,98599425,2195,2195,2195,2195,1
|
|
20231123,114100,98597230,2200,2200,2200,2200,5
|
|
20231123,114000,98586230,2195,2195,2195,2195,0
|
|
20231123,113900,98586230,2195,2195,2195,2195,0
|
|
20231123,113800,98586230,2195,2195,2195,2195,2100
|
|
20231123,113700,93976730,2195,2195,2195,2195,0
|
|
20231123,113600,93976730,2195,2195,2195,2195,0
|
|
20231123,113500,93976730,2195,2195,2195,2195,6
|
|
20231123,113400,93963560,2200,2200,2200,2200,0
|
|
20231123,113300,93963560,2200,2200,2200,2200,205
|
|
20231123,113200,93512560,2200,2200,2200,2200,22
|
|
20231123,113100,93464160,2200,2200,2200,2200,4
|
|
20231123,113000,93455360,2200,2200,2200,2200,21
|
|
20231123,112900,93409160,2200,2200,2200,2200,0
|
|
20231123,112800,93409160,2200,2200,2200,2200,0
|
|
20231123,112700,93409160,2200,2200,2200,2200,6
|
|
20231123,112600,93395960,2205,2205,2205,2205,200
|
|
20231123,112500,92954960,2200,2200,2200,2200,1
|
|
20231123,112400,92952760,2200,2200,2200,2200,19
|
|
20231123,112300,92910960,2200,2200,2200,2200,1483
|
|
20231123,112200,89648360,2200,2200,2200,2200,0
|
|
20231123,112100,89648360,2200,2200,2200,2200,38
|
|
20231123,112000,89564760,2200,2200,2200,2200,1
|
|
20231123,111900,89562560,2205,2205,2205,2205,0
|
|
20231123,111800,89562560,2205,2205,2205,2205,0
|
|
20231123,111700,89562560,2205,2205,2205,2205,0
|
|
20231123,111600,89562560,2205,2205,2205,2205,1
|
|
20231123,111500,89560355,2205,2205,2205,2205,0
|
|
20231123,111400,89560355,2205,2205,2205,2205,0
|
|
20231123,111300,89560355,2205,2205,2205,2205,0
|
|
20231123,111200,89560355,2205,2205,2205,2205,10
|
|
20231123,111100,89538305,2205,2205,2205,2205,0
|
|
20231123,111000,89538305,2205,2205,2205,2205,0
|
|
20231123,110900,89538305,2205,2205,2205,2205,200
|
|
20231123,110800,89097305,2205,2205,2205,2205,0
|
|
20231123,110700,89097305,2205,2205,2205,2205,1
|
|
20231123,110600,89095100,2205,2205,2205,2205,0
|
|
20231123,110500,89095100,2205,2205,2205,2205,0
|
|
20231123,110400,89095100,2205,2205,2205,2205,0
|
|
20231123,110300,89095100,2205,2205,2205,2205,120
|
|
20231123,110200,88830500,2210,2210,2210,2210,0
|
|
20231123,110100,88830500,2210,2210,2210,2210,1
|
|
20231123,110000,88828290,2210,2210,2210,2210,1
|
|
20231123,105900,88826080,2210,2210,2210,2210,300
|
|
20231123,105800,88163080,2210,2210,2210,2210,10
|
|
20231123,105700,88140980,2210,2210,2210,2210,0
|
|
20231123,105600,88140980,2210,2210,2210,2210,0
|
|
20231123,105500,88140980,2210,2210,2210,2210,0
|
|
20231123,105400,88140980,2210,2210,2210,2210,0
|
|
20231123,105300,88140980,2210,2210,2210,2210,0
|
|
20231123,105200,88140980,2210,2210,2210,2210,200
|
|
20231123,105100,87698980,2210,2210,2210,2210,21
|
|
20231123,105000,87652570,2215,2215,2215,2215,1
|
|
20231123,104900,87650355,2210,2210,2210,2210,1
|
|
20231123,104800,87648145,2215,2215,2215,2215,1
|
|
20231123,104700,87645930,2200,2200,2200,2200,0
|
|
20231123,104600,87645930,2200,2200,2200,2200,0
|
|
20231123,104500,87645930,2200,2205,2205,2200,5000
|
|
20231123,104400,76629550,2210,2210,2210,2205,659
|
|
20231123,104300,75173170,2210,2210,2210,2210,0
|
|
20231123,104200,75173170,2210,2210,2210,2210,800
|
|
20231123,104100,73405170,2210,2210,2210,2210,100
|
|
20231123,104000,73184170,2205,2205,2205,2205,0
|
|
20231123,103900,73184170,2205,2205,2205,2205,0
|
|
20231123,103800,73184170,2205,2210,2210,2205,450
|
|
20231123,103700,72189705,2210,2210,2210,2210,574
|
|
20231123,103600,70921165,2210,2210,2210,2210,0
|
|
20231123,103500,70921165,2210,2210,2210,2210,200
|
|
20231123,103400,70479165,2205,2205,2205,2205,700
|
|
20231123,103300,68935665,2205,2205,2205,2205,0
|
|
20231123,103200,68935665,2205,2205,2205,2205,0
|
|
20231123,103100,68935665,2205,2205,2205,2205,392
|
|
20231123,103000,68071305,2205,2205,2205,2205,8
|
|
20231123,102900,68053665,2205,2200,2205,2200,3000
|
|
20231123,102800,61447625,2195,2195,2195,2195,0
|
|
20231123,102700,61447625,2195,2195,2195,2195,8
|
|
20231123,102600,61430065,2190,2190,2190,2190,195
|
|
20231123,102500,61003015,2190,2190,2190,2190,0
|
|
20231123,102400,61003015,2190,2190,2190,2190,119
|
|
20231123,102300,60742405,2195,2195,2195,2195,2
|
|
20231123,102200,60738015,2185,2185,2185,2185,0
|
|
20231123,102100,60738015,2185,2185,2185,2185,349
|
|
20231123,102000,59975450,2185,2190,2190,2185,444
|
|
20231123,101900,59003725,2200,2200,2200,2200,0
|
|
20231123,101800,59003725,2200,2190,2200,2190,4288
|
|
20231123,101700,49582280,2190,2190,2190,2190,0
|
|
20231123,101600,49582280,2190,2190,2190,2190,0
|
|
20231123,101500,49582280,2190,2190,2190,2190,5
|
|
20231123,101400,49571330,2190,2190,2190,2190,17
|
|
20231123,101300,49534100,2190,2190,2190,2190,55
|
|
20231123,101200,49413650,2190,2190,2190,2190,146
|
|
20231123,101100,49093910,2195,2195,2195,2195,0
|
|
20231123,101000,49093910,2195,2195,2195,2195,0
|
|
20231123,100900,49093910,2195,2195,2195,2195,0
|
|
20231123,100800,49093910,2195,2195,2195,2195,0
|
|
20231123,100700,49093910,2195,2190,2195,2190,345
|
|
20231123,100600,48337135,2180,2180,2180,2180,0
|
|
20231123,100500,48337135,2180,2180,2180,2180,0
|
|
20231123,100400,48337135,2180,2180,2180,2180,0
|
|
20231123,100300,48337135,2180,2180,2180,2180,50
|
|
20231123,100200,48228135,2185,2185,2185,2185,8
|
|
20231123,100100,48210655,2185,2185,2185,2185,229
|
|
20231123,100000,47710290,2185,2185,2185,2185,0
|
|
20231123,095900,47710290,2185,2185,2185,2185,1
|
|
20231123,095800,47708105,2175,2175,2175,2175,0
|
|
20231123,095700,47708105,2175,2175,2175,2175,1
|
|
20231123,095600,47705930,2175,2175,2175,2175,0
|
|
20231123,095500,47705930,2175,2175,2175,2175,0
|
|
20231123,095400,47705930,2175,2200,2200,2140,6173
|
|
20231123,095300,34328560,2200,2200,2200,2200,0
|
|
20231123,095200,34328560,2200,2200,2200,2200,0
|
|
20231123,095100,34328560,2200,2200,2200,2180,579
|
|
20231123,095000,33055305,2200,2200,2200,2200,0
|
|
20231123,094900,33055305,2200,2200,2200,2200,6
|
|
20231123,094800,33042105,2200,2190,2200,2190,295
|
|
20231123,094700,32394855,2195,2195,2195,2190,157
|
|
20231123,094600,32050750,2195,2195,2195,2195,8
|
|
20231123,094500,32033190,2195,2195,2195,2195,58
|
|
20231123,094400,31905880,2200,2200,2200,2200,617
|
|
20231123,094300,30548480,2200,2200,2200,2200,3
|
|
20231123,094200,30541880,2195,2195,2195,2195,45
|
|
20231123,094100,30443105,2195,2195,2195,2195,0
|
|
20231123,094000,30443105,2195,2195,2195,2195,300
|
|
20231123,093900,29784605,2195,2195,2195,2195,5
|
|
20231123,093800,29773630,2195,2195,2195,2195,95
|
|
20231123,093700,29565105,2195,2195,2195,2195,52
|
|
20231123,093600,29450965,2185,2185,2185,2185,6
|
|
20231123,093500,29437855,2185,2185,2185,2185,4
|
|
20231123,093400,29429115,2175,2175,2175,2175,0
|
|
20231123,093300,29429115,2175,2175,2175,2175,0
|
|
20231123,093200,29429115,2175,2205,2210,2175,154
|
|
20231123,093100,29090620,2200,2190,2205,2190,2899
|
|
20231123,093000,22716350,2185,2180,2200,2160,7837
|
|
20231123,092900,5599250,2175,2170,2175,2170,794
|
|
20231123,092800,3872345,2170,2170,2170,2170,0
|
|
20231123,092700,3872345,2170,2170,2170,2170,810
|
|
20231123,092600,2114645,2170,2170,2170,2170,0
|
|
20231123,092500,2114645,2170,2170,2170,2170,0
|
|
20231123,092400,2114645,2170,2165,2170,2165,430
|
|
20231123,092300,1181560,2160,2160,2160,2160,0
|
|
20231123,092200,1181560,2160,2160,2160,2160,0
|
|
20231123,092100,1181560,2160,2160,2160,2160,0
|
|
20231123,092000,1181560,2160,2160,2160,2160,0
|
|
20231123,091900,1181560,2160,2160,2160,2160,0
|
|
20231123,091800,1181560,2160,2155,2160,2155,401
|
|
20231123,091700,317400,2155,2160,2160,2155,20
|
|
20231123,091600,274290,2160,2160,2160,2160,0
|
|
20231123,091500,274290,2160,2160,2160,2160,0
|
|
20231123,091400,274290,2160,2160,2160,2160,2
|
|
20231123,091300,269970,2155,2155,2155,2155,0
|
|
20231123,091200,269970,2155,2155,2155,2155,0
|
|
20231123,091100,269970,2155,2155,2155,2155,0
|
|
20231123,091000,269970,2155,2155,2155,2155,0
|
|
20231123,090900,269970,2155,2160,2160,2155,9
|
|
20231123,090800,250545,2160,2160,2160,2160,3
|
|
20231123,090700,244065,2165,2165,2165,2165,0
|
|
20231123,090600,244065,2165,2165,2165,2165,1
|
|
20231123,090500,241900,2145,2145,2145,2145,0
|
|
20231123,090400,241900,2145,2165,2165,2145,12
|
|
20231123,090300,216140,2140,2140,2140,2140,0
|
|
20231123,090200,216140,2140,2140,2140,2140,0
|
|
20231123,090100,216140,2140,2140,2140,2140,0
|
|
20231123,090000,216140,2140,2140,2140,2140,101
|