602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,185900,28382915,2165,2165,2165,2165,242
|
|
20231124,185800,28382915,2165,2165,2165,2165,0
|
|
20231124,185700,28382915,2165,2165,2165,2165,0
|
|
20231124,185600,28382915,2165,2165,2165,2165,0
|
|
20231124,185500,28382915,2165,2165,2165,2165,0
|
|
20231124,185400,28382915,2165,2165,2165,2165,0
|
|
20231124,185300,28382915,2165,2165,2165,2165,0
|
|
20231124,185200,28382915,2165,2165,2165,2165,0
|
|
20231124,185100,28382915,2165,2165,2165,2165,0
|
|
20231124,185000,28382915,2165,2165,2165,2165,0
|
|
20231124,184900,28382915,2165,2165,2165,2165,0
|
|
20231124,184800,28382915,2165,2165,2165,2165,0
|
|
20231124,184700,28382915,2165,2165,2165,2165,0
|
|
20231124,184600,28382915,2165,2165,2165,2165,0
|
|
20231124,184500,28382915,2165,2165,2165,2165,0
|
|
20231124,184400,28382915,2165,2165,2165,2165,0
|
|
20231124,184300,28382915,2165,2165,2165,2165,0
|
|
20231124,184200,28382915,2165,2165,2165,2165,0
|
|
20231124,184100,28382915,2165,2165,2165,2165,0
|
|
20231124,184000,28382915,2165,2165,2165,2165,0
|
|
20231124,183900,28382915,2165,2165,2165,2165,0
|
|
20231124,183800,28382915,2165,2165,2165,2165,0
|
|
20231124,183700,28382915,2165,2165,2165,2165,0
|
|
20231124,183600,28382915,2165,2165,2165,2165,0
|
|
20231124,183500,28382915,2165,2165,2165,2165,0
|
|
20231124,183400,28382915,2165,2165,2165,2165,0
|
|
20231124,183300,28382915,2165,2165,2165,2165,0
|
|
20231124,183200,28382915,2165,2165,2165,2165,0
|
|
20231124,183100,28382915,2165,2165,2165,2165,0
|
|
20231124,183000,28382915,2165,2165,2165,2165,0
|
|
20231124,182900,28382915,2165,2165,2165,2165,242
|
|
20231124,182800,28382915,2165,2165,2165,2165,0
|
|
20231124,182700,28382915,2165,2165,2165,2165,0
|
|
20231124,182600,28382915,2165,2165,2165,2165,0
|
|
20231124,182500,28382915,2165,2165,2165,2165,0
|
|
20231124,182400,28382915,2165,2165,2165,2165,0
|
|
20231124,182300,28382915,2165,2165,2165,2165,0
|
|
20231124,182200,28382915,2165,2165,2165,2165,0
|
|
20231124,182100,28382915,2165,2165,2165,2165,0
|
|
20231124,182000,28382915,2165,2165,2165,2165,0
|
|
20231124,181900,28382915,2165,2165,2165,2165,0
|
|
20231124,181800,28382915,2165,2165,2165,2165,0
|
|
20231124,181700,28382915,2165,2165,2165,2165,0
|
|
20231124,181600,28382915,2165,2165,2165,2165,0
|
|
20231124,181500,28382915,2165,2165,2165,2165,0
|
|
20231124,181400,28382915,2165,2165,2165,2165,0
|
|
20231124,181300,28382915,2165,2165,2165,2165,0
|
|
20231124,181200,28382915,2165,2165,2165,2165,0
|
|
20231124,181100,28382915,2165,2165,2165,2165,0
|
|
20231124,181000,28382915,2165,2165,2165,2165,0
|
|
20231124,180900,28382915,2165,2165,2165,2165,0
|
|
20231124,180800,28382915,2165,2165,2165,2165,0
|
|
20231124,180700,28382915,2165,2165,2165,2165,0
|
|
20231124,180600,28382915,2165,2165,2165,2165,0
|
|
20231124,180500,28382915,2165,2165,2165,2165,0
|
|
20231124,180400,28382915,2165,2165,2165,2165,0
|
|
20231124,180300,28382915,2165,2165,2165,2165,0
|
|
20231124,180200,28382915,2165,2165,2165,2165,0
|
|
20231124,180100,28382915,2165,2165,2165,2165,0
|
|
20231124,180000,28382915,2165,2165,2165,2165,0
|
|
20231124,175900,28382915,2165,2165,2165,2165,242
|
|
20231124,175800,28382915,2165,2165,2165,2165,0
|
|
20231124,175700,28382915,2165,2165,2165,2165,0
|
|
20231124,175600,28382915,2165,2165,2165,2165,0
|
|
20231124,175500,28382915,2165,2165,2165,2165,0
|
|
20231124,175400,28382915,2165,2165,2165,2165,0
|
|
20231124,175300,28382915,2165,2165,2165,2165,0
|
|
20231124,175200,28382915,2165,2165,2165,2165,0
|
|
20231124,175100,28382915,2165,2165,2165,2165,0
|
|
20231124,175000,28382915,2165,2165,2165,2165,0
|
|
20231124,174900,28382915,2165,2165,2165,2165,0
|
|
20231124,174800,28382915,2165,2165,2165,2165,0
|
|
20231124,174700,28382915,2165,2165,2165,2165,0
|
|
20231124,174600,28382915,2165,2165,2165,2165,0
|
|
20231124,174500,28382915,2165,2165,2165,2165,0
|
|
20231124,174400,28382915,2165,2165,2165,2165,0
|
|
20231124,174300,28382915,2165,2165,2165,2165,0
|
|
20231124,174200,28382915,2165,2165,2165,2165,0
|
|
20231124,174100,28382915,2165,2165,2165,2165,0
|
|
20231124,174000,28382915,2165,2165,2165,2165,0
|
|
20231124,173900,28382915,2165,2165,2165,2165,0
|
|
20231124,173800,28382915,2165,2165,2165,2165,0
|
|
20231124,173700,28382915,2165,2165,2165,2165,0
|
|
20231124,173600,28382915,2165,2165,2165,2165,0
|
|
20231124,173500,28382915,2165,2165,2165,2165,0
|
|
20231124,173400,28382915,2165,2165,2165,2165,0
|
|
20231124,173300,28382915,2165,2165,2165,2165,0
|
|
20231124,173200,28382915,2165,2165,2165,2165,0
|
|
20231124,173100,28382915,2165,2165,2165,2165,0
|
|
20231124,173000,28382915,2165,2165,2165,2165,0
|
|
20231124,172900,28382915,2165,2165,2165,2165,242
|
|
20231124,172800,28382915,2165,2165,2165,2165,0
|
|
20231124,172700,28382915,2165,2165,2165,2165,0
|
|
20231124,172600,28382915,2165,2165,2165,2165,0
|
|
20231124,172500,28382915,2165,2165,2165,2165,0
|
|
20231124,172400,28382915,2165,2165,2165,2165,0
|
|
20231124,172300,28382915,2165,2165,2165,2165,0
|
|
20231124,172200,28382915,2165,2165,2165,2165,0
|
|
20231124,172100,28382915,2165,2165,2165,2165,0
|
|
20231124,172000,28382915,2165,2165,2165,2165,0
|
|
20231124,171900,28382915,2165,2165,2165,2165,0
|
|
20231124,171800,28382915,2165,2165,2165,2165,0
|
|
20231124,171700,28382915,2165,2165,2165,2165,0
|
|
20231124,171600,28382915,2165,2165,2165,2165,0
|
|
20231124,171500,28382915,2165,2165,2165,2165,0
|
|
20231124,171400,28382915,2165,2165,2165,2165,0
|
|
20231124,171300,28382915,2165,2165,2165,2165,0
|
|
20231124,171200,28382915,2165,2165,2165,2165,0
|
|
20231124,171100,28382915,2165,2165,2165,2165,0
|
|
20231124,171000,28382915,2165,2165,2165,2165,0
|
|
20231124,170900,28382915,2165,2165,2165,2165,0
|
|
20231124,170800,28382915,2165,2165,2165,2165,0
|
|
20231124,170700,28382915,2165,2165,2165,2165,0
|
|
20231124,170600,28382915,2165,2165,2165,2165,0
|
|
20231124,170500,28382915,2165,2165,2165,2165,0
|
|
20231124,170400,28382915,2165,2165,2165,2165,0
|
|
20231124,170300,28382915,2165,2165,2165,2165,0
|
|
20231124,170200,28382915,2165,2165,2165,2165,0
|
|
20231124,170100,28382915,2165,2165,2165,2165,0
|
|
20231124,170000,28382915,2165,2165,2165,2165,0
|
|
20231124,165900,28382915,2165,2165,2165,2165,242
|
|
20231124,165800,28382915,2165,2165,2165,2165,0
|
|
20231124,165700,28382915,2165,2165,2165,2165,0
|
|
20231124,165600,28382915,2165,2165,2165,2165,0
|
|
20231124,165500,28382915,2165,2165,2165,2165,0
|
|
20231124,165400,28382915,2165,2165,2165,2165,0
|
|
20231124,165300,28382915,2165,2165,2165,2165,0
|
|
20231124,165200,28382915,2165,2165,2165,2165,0
|
|
20231124,165100,28382915,2165,2165,2165,2165,0
|
|
20231124,165000,28382915,2165,2165,2165,2165,0
|
|
20231124,164900,28382915,2165,2165,2165,2165,0
|
|
20231124,164800,28382915,2165,2165,2165,2165,0
|
|
20231124,164700,28382915,2165,2165,2165,2165,0
|
|
20231124,164600,28382915,2165,2165,2165,2165,0
|
|
20231124,164500,28382915,2165,2165,2165,2165,0
|
|
20231124,164400,28382915,2165,2165,2165,2165,0
|
|
20231124,164300,28382915,2165,2165,2165,2165,0
|
|
20231124,164200,28382915,2165,2165,2165,2165,0
|
|
20231124,164100,28382915,2165,2165,2165,2165,0
|
|
20231124,164000,28382915,2165,2165,2165,2165,0
|
|
20231124,163900,28382915,2165,2165,2165,2165,0
|
|
20231124,163800,28382915,2165,2165,2165,2165,0
|
|
20231124,163700,28382915,2165,2165,2165,2165,0
|
|
20231124,163600,28382915,2165,2165,2165,2165,0
|
|
20231124,163500,28382915,2165,2165,2165,2165,0
|
|
20231124,163400,28382915,2165,2165,2165,2165,0
|
|
20231124,163300,28382915,2165,2165,2165,2165,0
|
|
20231124,163200,28382915,2165,2165,2165,2165,0
|
|
20231124,163100,28382915,2165,2165,2165,2165,0
|
|
20231124,163000,28382915,2165,2165,2165,2165,0
|
|
20231124,162900,28382915,2165,2165,2165,2165,242
|
|
20231124,162800,28382915,2165,2165,2165,2165,0
|
|
20231124,162700,28382915,2165,2165,2165,2165,0
|
|
20231124,162600,28382915,2165,2165,2165,2165,0
|
|
20231124,162500,28382915,2165,2165,2165,2165,0
|
|
20231124,162400,28382915,2165,2165,2165,2165,0
|
|
20231124,162300,28382915,2165,2165,2165,2165,0
|
|
20231124,162200,28382915,2165,2165,2165,2165,0
|
|
20231124,162100,28382915,2165,2165,2165,2165,0
|
|
20231124,162000,28382915,2165,2165,2165,2165,0
|
|
20231124,161900,28382915,2165,2165,2165,2165,0
|
|
20231124,161800,28382915,2165,2165,2165,2165,0
|
|
20231124,161700,28382915,2165,2165,2165,2165,0
|
|
20231124,161600,28382915,2165,2165,2165,2165,0
|
|
20231124,161500,28382915,2165,2165,2165,2165,0
|
|
20231124,161400,28382915,2165,2165,2165,2165,0
|
|
20231124,161300,28382915,2165,2165,2165,2165,0
|
|
20231124,161200,28382915,2165,2165,2165,2165,0
|
|
20231124,161100,28382915,2165,2165,2165,2165,0
|
|
20231124,161000,28382915,2165,2165,2165,2165,0
|
|
20231124,160900,28382915,2165,2165,2165,2165,0
|
|
20231124,160800,28382915,2165,2165,2165,2165,0
|
|
20231124,160700,28382915,2165,2165,2165,2165,0
|
|
20231124,160600,28382915,2165,2165,2165,2165,0
|
|
20231124,160500,28382915,2165,2165,2165,2165,0
|
|
20231124,160400,28382915,2165,2165,2165,2165,0
|
|
20231124,160300,28382915,2165,2165,2165,2165,0
|
|
20231124,160200,28382915,2165,2165,2165,2165,0
|
|
20231124,160100,28382915,2165,2165,2165,2165,0
|
|
20231124,160000,28382915,2165,2165,2165,2165,0
|
|
20231124,155900,28382915,2165,2165,2165,2165,242
|
|
20231124,155800,28382915,2165,2165,2165,2165,0
|
|
20231124,155700,28382915,2165,2165,2165,2165,0
|
|
20231124,155600,28382915,2165,2165,2165,2165,0
|
|
20231124,155500,28382915,2165,2165,2165,2165,0
|
|
20231124,155400,28382915,2165,2165,2165,2165,0
|
|
20231124,155300,28382915,2165,2165,2165,2165,0
|
|
20231124,155200,28382915,2165,2165,2165,2165,0
|
|
20231124,155100,28382915,2165,2165,2165,2165,0
|
|
20231124,155000,28382915,2165,2165,2165,2165,0
|
|
20231124,154900,28382915,2165,2165,2165,2165,0
|
|
20231124,154800,28382915,2165,2165,2165,2165,0
|
|
20231124,154700,28382915,2165,2165,2165,2165,0
|
|
20231124,154600,28382915,2165,2165,2165,2165,0
|
|
20231124,154500,28382915,2165,2165,2165,2165,0
|
|
20231124,154400,28382915,2165,2165,2165,2165,0
|
|
20231124,154300,28382915,2165,2165,2165,2165,0
|
|
20231124,154200,28382915,2165,2165,2165,2165,0
|
|
20231124,154100,28382915,2165,2165,2165,2165,0
|
|
20231124,154000,28382915,2165,2165,2165,2165,0
|
|
20231124,153900,28382915,2165,2165,2165,2165,0
|
|
20231124,153800,28382915,2165,2165,2165,2165,0
|
|
20231124,153700,28382915,2165,2165,2165,2165,0
|
|
20231124,153600,28382915,2165,2165,2165,2165,0
|
|
20231124,153500,28382915,2165,2165,2165,2165,0
|
|
20231124,153400,28382915,2165,2165,2165,2165,0
|
|
20231124,153300,28382915,2165,2165,2165,2165,0
|
|
20231124,153200,28382915,2165,2165,2165,2165,0
|
|
20231124,153100,28382915,2165,2165,2165,2165,0
|
|
20231124,153000,28382915,2165,2165,2165,2165,242
|
|
20231124,152900,27858985,2160,2160,2160,2160,0
|
|
20231124,152800,27858985,2160,2160,2160,2160,0
|
|
20231124,152700,27858985,2160,2160,2160,2160,0
|
|
20231124,152600,27858985,2160,2160,2160,2160,0
|
|
20231124,152500,27858985,2160,2160,2160,2160,0
|
|
20231124,152400,27858985,2160,2160,2160,2160,0
|
|
20231124,152300,27858985,2160,2160,2160,2160,0
|
|
20231124,152200,27858985,2160,2160,2160,2160,0
|
|
20231124,152100,27858985,2160,2160,2160,2160,0
|
|
20231124,152000,27858985,2160,2160,2160,2160,0
|
|
20231124,151900,27858985,2160,2160,2160,2160,0
|
|
20231124,151800,27858985,2160,2170,2170,2160,1302
|
|
20231124,151700,25044980,2165,2165,2165,2165,354
|
|
20231124,151600,24278570,2170,2170,2170,2170,3
|
|
20231124,151500,24272060,2165,2165,2165,2165,0
|
|
20231124,151400,24272060,2165,2165,2165,2165,0
|
|
20231124,151300,24272060,2165,2170,2170,2165,7
|
|
20231124,151200,24256890,2165,2165,2165,2165,0
|
|
20231124,151100,24256890,2165,2165,2165,2165,0
|
|
20231124,151000,24256890,2165,2165,2165,2165,0
|
|
20231124,150900,24256890,2165,2165,2165,2165,0
|
|
20231124,150800,24256890,2165,2165,2165,2165,335
|
|
20231124,150700,23531615,2165,2165,2165,2165,0
|
|
20231124,150600,23531615,2165,2165,2165,2165,0
|
|
20231124,150500,23531615,2165,2165,2165,2165,0
|
|
20231124,150400,23531615,2165,2165,2165,2165,0
|
|
20231124,150300,23531615,2165,2165,2165,2165,0
|
|
20231124,150200,23531615,2165,2165,2165,2165,0
|
|
20231124,150100,23531615,2165,2165,2165,2165,0
|
|
20231124,150000,23531615,2165,2165,2165,2165,0
|
|
20231124,145900,23531615,2165,2165,2165,2165,0
|
|
20231124,145800,23531615,2165,2165,2165,2165,0
|
|
20231124,145700,23531615,2165,2165,2165,2165,0
|
|
20231124,145600,23531615,2165,2165,2165,2165,0
|
|
20231124,145500,23531615,2165,2165,2165,2165,0
|
|
20231124,145400,23531615,2165,2165,2165,2165,0
|
|
20231124,145300,23531615,2165,2165,2165,2165,0
|
|
20231124,145200,23531615,2165,2165,2165,2165,7
|
|
20231124,145100,23516460,2170,2170,2170,2170,0
|
|
20231124,145000,23516460,2170,2170,2170,2170,0
|
|
20231124,144900,23516460,2170,2170,2170,2170,0
|
|
20231124,144800,23516460,2170,2170,2170,2170,0
|
|
20231124,144700,23516460,2170,2170,2170,2170,0
|
|
20231124,144600,23516460,2170,2170,2170,2170,0
|
|
20231124,144500,23516460,2170,2170,2170,2170,0
|
|
20231124,144400,23516460,2170,2170,2170,2170,0
|
|
20231124,144300,23516460,2170,2170,2170,2170,0
|
|
20231124,144200,23516460,2170,2170,2170,2170,0
|
|
20231124,144100,23516460,2170,2170,2170,2170,0
|
|
20231124,144000,23516460,2170,2170,2170,2170,1
|
|
20231124,143900,23514290,2165,2165,2165,2165,0
|
|
20231124,143800,23514290,2165,2165,2165,2165,100
|
|
20231124,143700,23297790,2165,2165,2165,2165,0
|
|
20231124,143600,23297790,2165,2165,2165,2165,0
|
|
20231124,143500,23297790,2165,2165,2165,2165,0
|
|
20231124,143400,23297790,2165,2165,2165,2165,0
|
|
20231124,143300,23297790,2165,2165,2165,2165,0
|
|
20231124,143200,23297790,2165,2165,2165,2165,0
|
|
20231124,143100,23297790,2165,2165,2165,2165,0
|
|
20231124,143000,23297790,2165,2165,2165,2165,0
|
|
20231124,142900,23297790,2165,2165,2165,2165,0
|
|
20231124,142800,23297790,2165,2165,2165,2165,0
|
|
20231124,142700,23297790,2165,2165,2165,2165,0
|
|
20231124,142600,23297790,2165,2165,2165,2165,0
|
|
20231124,142500,23297790,2165,2165,2165,2165,0
|
|
20231124,142400,23297790,2165,2165,2165,2165,0
|
|
20231124,142300,23297790,2165,2165,2165,2165,1
|
|
20231124,142200,23295625,2165,2165,2165,2165,5
|
|
20231124,142100,23284800,2165,2165,2165,2165,0
|
|
20231124,142000,23284800,2165,2165,2165,2165,0
|
|
20231124,141900,23284800,2165,2165,2165,2165,0
|
|
20231124,141800,23284800,2165,2165,2165,2165,0
|
|
20231124,141700,23284800,2165,2165,2165,2165,0
|
|
20231124,141600,23284800,2165,2165,2165,2165,0
|
|
20231124,141500,23284800,2165,2165,2165,2165,0
|
|
20231124,141400,23284800,2165,2165,2165,2165,303
|
|
20231124,141300,22628805,2170,2170,2170,2170,0
|
|
20231124,141200,22628805,2170,2170,2170,2170,2
|
|
20231124,141100,22624465,2175,2175,2175,2175,0
|
|
20231124,141000,22624465,2175,2175,2175,2175,18
|
|
20231124,140900,22585315,2175,2175,2175,2175,0
|
|
20231124,140800,22585315,2175,2175,2175,2175,0
|
|
20231124,140700,22585315,2175,2175,2175,2175,1
|
|
20231124,140600,22583140,2170,2170,2170,2170,0
|
|
20231124,140500,22583140,2170,2170,2170,2170,2
|
|
20231124,140400,22578800,2170,2165,2175,2165,345
|
|
20231124,140300,21831775,2175,2175,2175,2175,0
|
|
20231124,140200,21831775,2175,2175,2175,2175,0
|
|
20231124,140100,21831775,2175,2175,2175,2175,1
|
|
20231124,140000,21829600,2165,2165,2165,2165,0
|
|
20231124,135900,21829600,2165,2165,2165,2165,80
|
|
20231124,135800,21656400,2165,2165,2165,2165,704
|
|
20231124,135700,20132240,2165,2165,2165,2165,0
|
|
20231124,135600,20132240,2165,2165,2165,2165,0
|
|
20231124,135500,20132240,2165,2165,2165,2165,326
|
|
20231124,135400,19426450,2165,2165,2165,2165,16
|
|
20231124,135300,19391810,2165,2165,2165,2165,0
|
|
20231124,135200,19391810,2165,2165,2165,2165,0
|
|
20231124,135100,19391810,2165,2165,2165,2165,908
|
|
20231124,135000,17425990,2170,2170,2170,2170,0
|
|
20231124,134900,17425990,2170,2170,2170,2170,1
|
|
20231124,134800,17423820,2170,2175,2175,2170,123
|
|
20231124,134700,17156895,2175,2175,2175,2175,0
|
|
20231124,134600,17156895,2175,2175,2175,2175,0
|
|
20231124,134500,17156895,2175,2175,2175,2175,0
|
|
20231124,134400,17156895,2175,2175,2175,2175,0
|
|
20231124,134300,17156895,2175,2175,2175,2175,0
|
|
20231124,134200,17156895,2175,2175,2175,2175,0
|
|
20231124,134100,17156895,2175,2175,2175,2175,0
|
|
20231124,134000,17156895,2175,2175,2175,2175,0
|
|
20231124,133900,17156895,2175,2175,2175,2175,0
|
|
20231124,133800,17156895,2175,2175,2175,2175,0
|
|
20231124,133700,17156895,2175,2175,2175,2175,0
|
|
20231124,133600,17156895,2175,2175,2175,2175,0
|
|
20231124,133500,17156895,2175,2175,2175,2175,0
|
|
20231124,133400,17156895,2175,2175,2175,2175,1
|
|
20231124,133300,17154720,2175,2175,2175,2175,1
|
|
20231124,133200,17152545,2180,2180,2180,2180,0
|
|
20231124,133100,17152545,2180,2180,2180,2180,0
|
|
20231124,133000,17152545,2180,2180,2180,2180,0
|
|
20231124,132900,17152545,2180,2180,2180,2180,0
|
|
20231124,132800,17152545,2180,2180,2180,2180,0
|
|
20231124,132700,17152545,2180,2180,2180,2180,30
|
|
20231124,132600,17087145,2180,2180,2180,2180,0
|
|
20231124,132500,17087145,2180,2180,2180,2180,0
|
|
20231124,132400,17087145,2180,2180,2180,2180,0
|
|
20231124,132300,17087145,2180,2180,2180,2180,0
|
|
20231124,132200,17087145,2180,2180,2180,2180,0
|
|
20231124,132100,17087145,2180,2180,2180,2180,0
|
|
20231124,132000,17087145,2180,2180,2180,2180,0
|
|
20231124,131900,17087145,2180,2180,2180,2180,0
|
|
20231124,131800,17087145,2180,2180,2180,2180,0
|
|
20231124,131700,17087145,2180,2180,2180,2180,0
|
|
20231124,131600,17087145,2180,2180,2180,2180,4
|
|
20231124,131500,17078425,2170,2170,2170,2170,20
|
|
20231124,131400,17035025,2170,2175,2175,2170,100
|
|
20231124,131300,16817975,2185,2185,2185,2185,0
|
|
20231124,131200,16817975,2185,2185,2185,2185,0
|
|
20231124,131100,16817975,2185,2185,2185,2185,0
|
|
20231124,131000,16817975,2185,2185,2185,2185,0
|
|
20231124,130900,16817975,2185,2185,2185,2185,0
|
|
20231124,130800,16817975,2185,2185,2185,2185,0
|
|
20231124,130700,16817975,2185,2185,2185,2185,0
|
|
20231124,130600,16817975,2185,2185,2185,2185,9
|
|
20231124,130500,16798310,2185,2185,2185,2185,0
|
|
20231124,130400,16798310,2185,2185,2185,2185,0
|
|
20231124,130300,16798310,2185,2170,2185,2170,1052
|
|
20231124,130200,14515455,2180,2180,2180,2180,300
|
|
20231124,130100,13861455,2180,2180,2180,2180,0
|
|
20231124,130000,13861455,2180,2180,2180,2180,0
|
|
20231124,125900,13861455,2180,2180,2180,2180,15
|
|
20231124,125800,13828755,2185,2185,2185,2185,0
|
|
20231124,125700,13828755,2185,2185,2185,2185,0
|
|
20231124,125600,13828755,2185,2185,2185,2185,0
|
|
20231124,125500,13828755,2185,2185,2185,2185,0
|
|
20231124,125400,13828755,2185,2185,2185,2185,0
|
|
20231124,125300,13828755,2185,2185,2185,2185,0
|
|
20231124,125200,13828755,2185,2185,2185,2185,0
|
|
20231124,125100,13828755,2185,2180,2185,2180,2
|
|
20231124,125000,13824390,2185,2175,2185,2175,30
|
|
20231124,124900,13758995,2180,2180,2180,2180,0
|
|
20231124,124800,13758995,2180,2180,2180,2180,0
|
|
20231124,124700,13758995,2180,2180,2180,2180,0
|
|
20231124,124600,13758995,2180,2180,2180,2180,0
|
|
20231124,124500,13758995,2180,2180,2180,2180,0
|
|
20231124,124400,13758995,2180,2180,2180,2180,0
|
|
20231124,124300,13758995,2180,2180,2180,2180,0
|
|
20231124,124200,13758995,2180,2180,2180,2180,140
|
|
20231124,124100,13453795,2180,2180,2180,2180,10
|
|
20231124,124000,13431995,2180,2180,2180,2180,0
|
|
20231124,123900,13431995,2180,2180,2180,2180,0
|
|
20231124,123800,13431995,2180,2180,2180,2180,0
|
|
20231124,123700,13431995,2180,2180,2180,2180,0
|
|
20231124,123600,13431995,2180,2180,2180,2180,0
|
|
20231124,123500,13431995,2180,2180,2180,2180,0
|
|
20231124,123400,13431995,2180,2180,2180,2180,0
|
|
20231124,123300,13431995,2180,2180,2180,2180,0
|
|
20231124,123200,13431995,2180,2180,2180,2180,0
|
|
20231124,123100,13431995,2180,2180,2180,2180,5
|
|
20231124,123000,13421095,2185,2185,2185,2185,0
|
|
20231124,122900,13421095,2185,2185,2185,2185,0
|
|
20231124,122800,13421095,2185,2185,2185,2185,0
|
|
20231124,122700,13421095,2185,2185,2185,2185,0
|
|
20231124,122600,13421095,2185,2185,2185,2185,0
|
|
20231124,122500,13421095,2185,2185,2185,2185,0
|
|
20231124,122400,13421095,2185,2185,2185,2185,0
|
|
20231124,122300,13421095,2185,2185,2185,2185,0
|
|
20231124,122200,13421095,2185,2185,2185,2185,0
|
|
20231124,122100,13421095,2185,2185,2185,2185,0
|
|
20231124,122000,13421095,2185,2185,2185,2185,0
|
|
20231124,121900,13421095,2185,2185,2185,2185,0
|
|
20231124,121800,13421095,2185,2185,2185,2185,0
|
|
20231124,121700,13421095,2185,2185,2185,2185,0
|
|
20231124,121600,13421095,2185,2185,2185,2185,25
|
|
20231124,121500,13366470,2165,2165,2165,2165,0
|
|
20231124,121400,13366470,2165,2165,2165,2165,0
|
|
20231124,121300,13366470,2165,2165,2165,2165,100
|
|
20231124,121200,13149970,2170,2170,2170,2170,0
|
|
20231124,121100,13149970,2170,2170,2170,2170,0
|
|
20231124,121000,13149970,2170,2170,2170,2170,187
|
|
20231124,120900,12744180,2170,2170,2170,2170,259
|
|
20231124,120800,12182150,2170,2170,2170,2170,0
|
|
20231124,120700,12182150,2170,2170,2170,2170,22
|
|
20231124,120600,12134410,2170,2170,2170,2170,0
|
|
20231124,120500,12134410,2170,2170,2170,2170,0
|
|
20231124,120400,12134410,2170,2170,2170,2170,0
|
|
20231124,120300,12134410,2170,2170,2170,2170,0
|
|
20231124,120200,12134410,2170,2170,2170,2170,90
|
|
20231124,120100,11939110,2170,2170,2170,2170,0
|
|
20231124,120000,11939110,2170,2170,2170,2170,0
|
|
20231124,115900,11939110,2170,2170,2170,2170,50
|
|
20231124,115800,11830610,2170,2170,2170,2170,0
|
|
20231124,115700,11830610,2170,2170,2170,2170,0
|
|
20231124,115600,11830610,2170,2170,2170,2170,0
|
|
20231124,115500,11830610,2170,2170,2170,2170,0
|
|
20231124,115400,11830610,2170,2170,2170,2170,0
|
|
20231124,115300,11830610,2170,2170,2170,2170,0
|
|
20231124,115200,11830610,2170,2170,2170,2170,0
|
|
20231124,115100,11830610,2170,2170,2170,2170,0
|
|
20231124,115000,11830610,2170,2170,2170,2170,0
|
|
20231124,114900,11830610,2170,2170,2170,2170,0
|
|
20231124,114800,11830610,2170,2170,2170,2170,1
|
|
20231124,114700,11828440,2185,2185,2185,2185,0
|
|
20231124,114600,11828440,2185,2185,2185,2185,0
|
|
20231124,114500,11828440,2185,2185,2185,2185,0
|
|
20231124,114400,11828440,2185,2185,2185,2185,0
|
|
20231124,114300,11828440,2185,2185,2185,2185,0
|
|
20231124,114200,11828440,2185,2185,2185,2185,0
|
|
20231124,114100,11828440,2185,2185,2185,2185,0
|
|
20231124,114000,11828440,2185,2185,2185,2185,0
|
|
20231124,113900,11828440,2185,2185,2185,2185,0
|
|
20231124,113800,11828440,2185,2185,2185,2185,0
|
|
20231124,113700,11828440,2185,2185,2185,2185,0
|
|
20231124,113600,11828440,2185,2185,2185,2185,0
|
|
20231124,113500,11828440,2185,2185,2185,2185,0
|
|
20231124,113400,11828440,2185,2185,2185,2185,50
|
|
20231124,113300,11719190,2185,2185,2185,2185,0
|
|
20231124,113200,11719190,2185,2185,2185,2185,0
|
|
20231124,113100,11719190,2185,2185,2185,2185,0
|
|
20231124,113000,11719190,2185,2185,2185,2185,0
|
|
20231124,112900,11719190,2185,2185,2185,2185,0
|
|
20231124,112800,11719190,2185,2185,2185,2185,0
|
|
20231124,112700,11719190,2185,2180,2185,2180,30
|
|
20231124,112600,11653770,2180,2180,2180,2180,0
|
|
20231124,112500,11653770,2180,2180,2180,2180,0
|
|
20231124,112400,11653770,2180,2180,2180,2180,0
|
|
20231124,112300,11653770,2180,2180,2180,2180,0
|
|
20231124,112200,11653770,2180,2180,2180,2180,0
|
|
20231124,112100,11653770,2180,2180,2180,2180,0
|
|
20231124,112000,11653770,2180,2180,2180,2180,0
|
|
20231124,111900,11653770,2180,2180,2180,2180,154
|
|
20231124,111800,11318050,2180,2180,2180,2180,0
|
|
20231124,111700,11318050,2180,2180,2180,2180,0
|
|
20231124,111600,11318050,2180,2180,2180,2180,0
|
|
20231124,111500,11318050,2180,2180,2180,2180,32
|
|
20231124,111400,11248290,2165,2165,2165,2165,0
|
|
20231124,111300,11248290,2165,2165,2165,2165,0
|
|
20231124,111200,11248290,2165,2165,2165,2165,0
|
|
20231124,111100,11248290,2165,2165,2165,2165,0
|
|
20231124,111000,11248290,2165,2165,2165,2165,0
|
|
20231124,110900,11248290,2165,2165,2165,2165,0
|
|
20231124,110800,11248290,2165,2165,2165,2165,0
|
|
20231124,110700,11248290,2165,2165,2165,2165,0
|
|
20231124,110600,11248290,2165,2165,2165,2165,0
|
|
20231124,110500,11248290,2165,2165,2165,2165,0
|
|
20231124,110400,11248290,2165,2170,2170,2165,565
|
|
20231124,110300,10024920,2180,2180,2180,2180,0
|
|
20231124,110200,10024920,2180,2180,2180,2180,0
|
|
20231124,110100,10024920,2180,2180,2180,2180,0
|
|
20231124,110000,10024920,2180,2180,2180,2180,0
|
|
20231124,105900,10024920,2180,2180,2180,2180,6
|
|
20231124,105800,10011840,2180,2180,2180,2180,0
|
|
20231124,105700,10011840,2180,2180,2180,2180,0
|
|
20231124,105600,10011840,2180,2180,2180,2180,0
|
|
20231124,105500,10011840,2180,2180,2180,2180,0
|
|
20231124,105400,10011840,2180,2180,2180,2180,47
|
|
20231124,105300,9909380,2180,2180,2180,2180,0
|
|
20231124,105200,9909380,2180,2180,2180,2180,0
|
|
20231124,105100,9909380,2180,2180,2180,2180,100
|
|
20231124,105000,9691380,2170,2170,2170,2170,1
|
|
20231124,104900,9689210,2175,2175,2175,2175,0
|
|
20231124,104800,9689210,2175,2175,2175,2175,0
|
|
20231124,104700,9689210,2175,2175,2175,2175,0
|
|
20231124,104600,9689210,2175,2175,2175,2175,0
|
|
20231124,104500,9689210,2175,2175,2175,2175,0
|
|
20231124,104400,9689210,2175,2175,2175,2175,0
|
|
20231124,104300,9689210,2175,2175,2175,2175,0
|
|
20231124,104200,9689210,2175,2175,2175,2175,0
|
|
20231124,104100,9689210,2175,2175,2180,2175,103
|
|
20231124,104000,9464860,2175,2175,2175,2175,0
|
|
20231124,103900,9464860,2175,2175,2175,2175,0
|
|
20231124,103800,9464860,2175,2175,2175,2175,0
|
|
20231124,103700,9464860,2175,2175,2175,2175,0
|
|
20231124,103600,9464860,2175,2175,2175,2175,0
|
|
20231124,103500,9464860,2175,2175,2175,2175,0
|
|
20231124,103400,9464860,2175,2175,2175,2175,0
|
|
20231124,103300,9464860,2175,2175,2175,2175,0
|
|
20231124,103200,9464860,2175,2175,2175,2175,0
|
|
20231124,103100,9464860,2175,2175,2175,2175,0
|
|
20231124,103000,9464860,2175,2170,2175,2170,231
|
|
20231124,102900,8962730,2170,2170,2170,2170,0
|
|
20231124,102800,8962730,2170,2170,2170,2170,0
|
|
20231124,102700,8962730,2170,2170,2170,2170,0
|
|
20231124,102600,8962730,2170,2170,2170,2170,0
|
|
20231124,102500,8962730,2170,2170,2170,2170,110
|
|
20231124,102400,8724030,2165,2165,2165,2165,675
|
|
20231124,102300,7262655,2165,2165,2165,2165,0
|
|
20231124,102200,7262655,2165,2165,2165,2165,0
|
|
20231124,102100,7262655,2165,2165,2165,2165,2
|
|
20231124,102000,7258325,2150,2150,2150,2150,0
|
|
20231124,101900,7258325,2150,2150,2150,2150,0
|
|
20231124,101800,7258325,2150,2150,2150,2150,0
|
|
20231124,101700,7258325,2150,2150,2150,2150,0
|
|
20231124,101600,7258325,2150,2150,2150,2150,0
|
|
20231124,101500,7258325,2150,2150,2150,2150,0
|
|
20231124,101400,7258325,2150,2155,2155,2150,1500
|
|
20231124,101300,4032015,2165,2165,2165,2165,2
|
|
20231124,101200,4027685,2165,2165,2165,2165,0
|
|
20231124,101100,4027685,2165,2165,2165,2165,402
|
|
20231124,101000,3157355,2165,2165,2165,2165,0
|
|
20231124,100900,3157355,2165,2165,2165,2165,8
|
|
20231124,100800,3140035,2165,2165,2165,2165,1
|
|
20231124,100700,3137870,2165,2165,2165,2165,0
|
|
20231124,100600,3137870,2165,2165,2165,2165,0
|
|
20231124,100500,3137870,2165,2165,2165,2165,0
|
|
20231124,100400,3137870,2165,2165,2165,2165,2
|
|
20231124,100300,3133540,2170,2170,2170,2170,9
|
|
20231124,100200,3114010,2170,2170,2170,2170,0
|
|
20231124,100100,3114010,2170,2170,2170,2170,1
|
|
20231124,100000,3111840,2175,2175,2175,2175,0
|
|
20231124,095900,3111840,2175,2175,2175,2175,0
|
|
20231124,095800,3111840,2175,2175,2175,2175,0
|
|
20231124,095700,3111840,2175,2175,2175,2175,0
|
|
20231124,095600,3111840,2175,2175,2175,2175,0
|
|
20231124,095500,3111840,2175,2175,2175,2175,0
|
|
20231124,095400,3111840,2175,2175,2175,2175,0
|
|
20231124,095300,3111840,2175,2175,2175,2175,0
|
|
20231124,095200,3111840,2175,2175,2175,2175,18
|
|
20231124,095100,3072690,2175,2175,2175,2175,0
|
|
20231124,095000,3072690,2175,2175,2175,2175,0
|
|
20231124,094900,3072690,2175,2175,2175,2175,0
|
|
20231124,094800,3072690,2175,2175,2175,2175,1
|
|
20231124,094700,3070515,2160,2160,2160,2160,0
|
|
20231124,094600,3070515,2160,2160,2160,2160,0
|
|
20231124,094500,3070515,2160,2160,2160,2160,0
|
|
20231124,094400,3070515,2160,2160,2160,2160,0
|
|
20231124,094300,3070515,2160,2160,2160,2160,0
|
|
20231124,094200,3070515,2160,2160,2160,2160,0
|
|
20231124,094100,3070515,2160,2160,2160,2160,0
|
|
20231124,094000,3070515,2160,2160,2160,2160,0
|
|
20231124,093900,3070515,2160,2160,2160,2160,0
|
|
20231124,093800,3070515,2160,2160,2160,2160,0
|
|
20231124,093700,3070515,2160,2160,2160,2160,0
|
|
20231124,093600,3070515,2160,2160,2160,2160,1
|
|
20231124,093500,3068355,2160,2160,2160,2160,0
|
|
20231124,093400,3068355,2160,2160,2160,2160,5
|
|
20231124,093300,3057555,2160,2160,2160,2160,224
|
|
20231124,093200,2573715,2180,2165,2180,2165,41
|
|
20231124,093100,2484820,2150,2150,2150,2150,0
|
|
20231124,093000,2484820,2150,2155,2155,2150,50
|
|
20231124,092900,2377295,2155,2155,2155,2155,0
|
|
20231124,092800,2377295,2155,2155,2155,2155,0
|
|
20231124,092700,2377295,2155,2160,2160,2155,100
|
|
20231124,092600,2161785,2160,2160,2160,2160,0
|
|
20231124,092500,2161785,2160,2160,2160,2160,20
|
|
20231124,092400,2118585,2190,2190,2190,2190,0
|
|
20231124,092300,2118585,2190,2190,2190,2190,0
|
|
20231124,092200,2118585,2190,2190,2190,2190,0
|
|
20231124,092100,2118585,2190,2190,2190,2190,0
|
|
20231124,092000,2118585,2190,2190,2190,2190,0
|
|
20231124,091900,2118585,2190,2190,2190,2190,0
|
|
20231124,091800,2118585,2190,2165,2190,2165,10
|
|
20231124,091700,2096830,2155,2155,2155,2155,0
|
|
20231124,091600,2096830,2155,2155,2155,2155,0
|
|
20231124,091500,2096830,2155,2155,2155,2155,0
|
|
20231124,091400,2096830,2155,2155,2155,2155,0
|
|
20231124,091300,2096830,2155,2155,2155,2155,0
|
|
20231124,091200,2096830,2155,2155,2155,2155,0
|
|
20231124,091100,2096830,2155,2155,2155,2155,0
|
|
20231124,091000,2096830,2155,2155,2155,2155,0
|
|
20231124,090900,2096830,2155,2155,2155,2155,0
|
|
20231124,090800,2096830,2155,2155,2155,2155,17
|
|
20231124,090700,2060195,2150,2150,2150,2150,0
|
|
20231124,090600,2060195,2150,2150,2150,2150,0
|
|
20231124,090500,2060195,2150,2150,2150,2150,0
|
|
20231124,090400,2060195,2150,2150,2150,2150,10
|
|
20231124,090300,2038695,2145,2145,2145,2145,0
|
|
20231124,090200,2038695,2145,2150,2150,2145,901
|
|
20231124,090100,105765,2155,2155,2155,2155,1
|
|
20231124,090000,103610,2155,2160,2160,2155,48
|