677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,201400,249356185,3495,3495,3495,3495,1126
|
|
20231124,201300,249356185,3495,3495,3495,3495,0
|
|
20231124,201200,249356185,3495,3495,3495,3495,0
|
|
20231124,201100,249356185,3495,3495,3495,3495,0
|
|
20231124,201000,249356185,3495,3495,3495,3495,0
|
|
20231124,200900,249356185,3495,3495,3495,3495,0
|
|
20231124,200800,249356185,3495,3495,3495,3495,0
|
|
20231124,200700,249356185,3495,3495,3495,3495,0
|
|
20231124,200600,249356185,3495,3495,3495,3495,0
|
|
20231124,200500,249356185,3495,3495,3495,3495,0
|
|
20231124,200400,249356185,3495,3495,3495,3495,0
|
|
20231124,200300,249356185,3495,3495,3495,3495,0
|
|
20231124,200200,249356185,3495,3495,3495,3495,0
|
|
20231124,200100,249356185,3495,3495,3495,3495,0
|
|
20231124,200000,249356185,3495,3495,3495,3495,0
|
|
20231124,195900,249356185,3495,3495,3495,3495,0
|
|
20231124,195800,249356185,3495,3495,3495,3495,0
|
|
20231124,195700,249356185,3495,3495,3495,3495,0
|
|
20231124,195600,249356185,3495,3495,3495,3495,0
|
|
20231124,195500,249356185,3495,3495,3495,3495,0
|
|
20231124,195400,249356185,3495,3495,3495,3495,0
|
|
20231124,195300,249356185,3495,3495,3495,3495,0
|
|
20231124,195200,249356185,3495,3495,3495,3495,0
|
|
20231124,195100,249356185,3495,3495,3495,3495,0
|
|
20231124,195000,249356185,3495,3495,3495,3495,0
|
|
20231124,194900,249356185,3495,3495,3495,3495,0
|
|
20231124,194800,249356185,3495,3495,3495,3495,0
|
|
20231124,194700,249356185,3495,3495,3495,3495,0
|
|
20231124,194600,249356185,3495,3495,3495,3495,0
|
|
20231124,194500,249356185,3495,3495,3495,3495,0
|
|
20231124,194400,249356185,3495,3495,3495,3495,1126
|
|
20231124,194300,249356185,3495,3495,3495,3495,0
|
|
20231124,194200,249356185,3495,3495,3495,3495,0
|
|
20231124,194100,249356185,3495,3495,3495,3495,0
|
|
20231124,194000,249356185,3495,3495,3495,3495,0
|
|
20231124,193900,249356185,3495,3495,3495,3495,0
|
|
20231124,193800,249356185,3495,3495,3495,3495,0
|
|
20231124,193700,249356185,3495,3495,3495,3495,0
|
|
20231124,193600,249356185,3495,3495,3495,3495,0
|
|
20231124,193500,249356185,3495,3495,3495,3495,0
|
|
20231124,193400,249356185,3495,3495,3495,3495,0
|
|
20231124,193300,249356185,3495,3495,3495,3495,0
|
|
20231124,193200,249356185,3495,3495,3495,3495,0
|
|
20231124,193100,249356185,3495,3495,3495,3495,0
|
|
20231124,193000,249356185,3495,3495,3495,3495,0
|
|
20231124,192900,249356185,3495,3495,3495,3495,0
|
|
20231124,192800,249356185,3495,3495,3495,3495,0
|
|
20231124,192700,249356185,3495,3495,3495,3495,0
|
|
20231124,192600,249356185,3495,3495,3495,3495,0
|
|
20231124,192500,249356185,3495,3495,3495,3495,0
|
|
20231124,192400,249356185,3495,3495,3495,3495,0
|
|
20231124,192300,249356185,3495,3495,3495,3495,0
|
|
20231124,192200,249356185,3495,3495,3495,3495,0
|
|
20231124,192100,249356185,3495,3495,3495,3495,0
|
|
20231124,192000,249356185,3495,3495,3495,3495,0
|
|
20231124,191900,249356185,3495,3495,3495,3495,0
|
|
20231124,191800,249356185,3495,3495,3495,3495,0
|
|
20231124,191700,249356185,3495,3495,3495,3495,0
|
|
20231124,191600,249356185,3495,3495,3495,3495,0
|
|
20231124,191500,249356185,3495,3495,3495,3495,0
|
|
20231124,191400,249356185,3495,3495,3495,3495,1126
|
|
20231124,191300,249356185,3495,3495,3495,3495,0
|
|
20231124,191200,249356185,3495,3495,3495,3495,0
|
|
20231124,191100,249356185,3495,3495,3495,3495,0
|
|
20231124,191000,249356185,3495,3495,3495,3495,0
|
|
20231124,190900,249356185,3495,3495,3495,3495,0
|
|
20231124,190800,249356185,3495,3495,3495,3495,0
|
|
20231124,190700,249356185,3495,3495,3495,3495,0
|
|
20231124,190600,249356185,3495,3495,3495,3495,0
|
|
20231124,190500,249356185,3495,3495,3495,3495,0
|
|
20231124,190400,249356185,3495,3495,3495,3495,0
|
|
20231124,190300,249356185,3495,3495,3495,3495,0
|
|
20231124,190200,249356185,3495,3495,3495,3495,0
|
|
20231124,190100,249356185,3495,3495,3495,3495,0
|
|
20231124,190000,249356185,3495,3495,3495,3495,0
|
|
20231124,185900,249356185,3495,3495,3495,3495,0
|
|
20231124,185800,249356185,3495,3495,3495,3495,0
|
|
20231124,185700,249356185,3495,3495,3495,3495,0
|
|
20231124,185600,249356185,3495,3495,3495,3495,0
|
|
20231124,185500,249356185,3495,3495,3495,3495,0
|
|
20231124,185400,249356185,3495,3495,3495,3495,0
|
|
20231124,185300,249356185,3495,3495,3495,3495,0
|
|
20231124,185200,249356185,3495,3495,3495,3495,0
|
|
20231124,185100,249356185,3495,3495,3495,3495,0
|
|
20231124,185000,249356185,3495,3495,3495,3495,0
|
|
20231124,184900,249356185,3495,3495,3495,3495,0
|
|
20231124,184800,249356185,3495,3495,3495,3495,0
|
|
20231124,184700,249356185,3495,3495,3495,3495,0
|
|
20231124,184600,249356185,3495,3495,3495,3495,0
|
|
20231124,184500,249356185,3495,3495,3495,3495,0
|
|
20231124,184400,249356185,3495,3495,3495,3495,1126
|
|
20231124,184300,249356185,3495,3495,3495,3495,0
|
|
20231124,184200,249356185,3495,3495,3495,3495,0
|
|
20231124,184100,249356185,3495,3495,3495,3495,0
|
|
20231124,184000,249356185,3495,3495,3495,3495,0
|
|
20231124,183900,249356185,3495,3495,3495,3495,0
|
|
20231124,183800,249356185,3495,3495,3495,3495,0
|
|
20231124,183700,249356185,3495,3495,3495,3495,0
|
|
20231124,183600,249356185,3495,3495,3495,3495,0
|
|
20231124,183500,249356185,3495,3495,3495,3495,0
|
|
20231124,183400,249356185,3495,3495,3495,3495,0
|
|
20231124,183300,249356185,3495,3495,3495,3495,0
|
|
20231124,183200,249356185,3495,3495,3495,3495,0
|
|
20231124,183100,249356185,3495,3495,3495,3495,0
|
|
20231124,183000,249356185,3495,3495,3495,3495,0
|
|
20231124,182900,249356185,3495,3495,3495,3495,0
|
|
20231124,182800,249356185,3495,3495,3495,3495,0
|
|
20231124,182700,249356185,3495,3495,3495,3495,0
|
|
20231124,182600,249356185,3495,3495,3495,3495,0
|
|
20231124,182500,249356185,3495,3495,3495,3495,0
|
|
20231124,182400,249356185,3495,3495,3495,3495,0
|
|
20231124,182300,249356185,3495,3495,3495,3495,0
|
|
20231124,182200,249356185,3495,3495,3495,3495,0
|
|
20231124,182100,249356185,3495,3495,3495,3495,0
|
|
20231124,182000,249356185,3495,3495,3495,3495,0
|
|
20231124,181900,249356185,3495,3495,3495,3495,0
|
|
20231124,181800,249356185,3495,3495,3495,3495,0
|
|
20231124,181700,249356185,3495,3495,3495,3495,0
|
|
20231124,181600,249356185,3495,3495,3495,3495,0
|
|
20231124,181500,249356185,3495,3495,3495,3495,0
|
|
20231124,181400,249356185,3495,3495,3495,3495,1126
|
|
20231124,181300,249356185,3495,3495,3495,3495,0
|
|
20231124,181200,249356185,3495,3495,3495,3495,0
|
|
20231124,181100,249356185,3495,3495,3495,3495,0
|
|
20231124,181000,249356185,3495,3495,3495,3495,0
|
|
20231124,180900,249356185,3495,3495,3495,3495,0
|
|
20231124,180800,249356185,3495,3495,3495,3495,0
|
|
20231124,180700,249356185,3495,3495,3495,3495,0
|
|
20231124,180600,249356185,3495,3495,3495,3495,0
|
|
20231124,180500,249356185,3495,3495,3495,3495,0
|
|
20231124,180400,249356185,3495,3495,3495,3495,0
|
|
20231124,180300,249356185,3495,3495,3495,3495,0
|
|
20231124,180200,249356185,3495,3495,3495,3495,0
|
|
20231124,180100,249356185,3495,3495,3495,3495,0
|
|
20231124,180000,249356185,3495,3495,3495,3495,0
|
|
20231124,175900,249356185,3495,3495,3495,3495,0
|
|
20231124,175800,249356185,3495,3495,3495,3495,0
|
|
20231124,175700,249356185,3495,3495,3495,3495,0
|
|
20231124,175600,249356185,3495,3495,3495,3495,0
|
|
20231124,175500,249356185,3495,3495,3495,3495,0
|
|
20231124,175400,249356185,3495,3495,3495,3495,0
|
|
20231124,175300,249356185,3495,3495,3495,3495,0
|
|
20231124,175200,249356185,3495,3495,3495,3495,0
|
|
20231124,175100,249356185,3495,3495,3495,3495,0
|
|
20231124,175000,249356185,3495,3495,3495,3495,0
|
|
20231124,174900,249356185,3495,3495,3495,3495,0
|
|
20231124,174800,249356185,3495,3495,3495,3495,0
|
|
20231124,174700,249356185,3495,3495,3495,3495,0
|
|
20231124,174600,249356185,3495,3495,3495,3495,0
|
|
20231124,174500,249356185,3495,3495,3495,3495,0
|
|
20231124,174400,249356185,3495,3495,3495,3495,1126
|
|
20231124,174300,249356185,3495,3495,3495,3495,0
|
|
20231124,174200,249356185,3495,3495,3495,3495,0
|
|
20231124,174100,249356185,3495,3495,3495,3495,0
|
|
20231124,174000,249356185,3495,3495,3495,3495,0
|
|
20231124,173900,249356185,3495,3495,3495,3495,0
|
|
20231124,173800,249356185,3495,3495,3495,3495,0
|
|
20231124,173700,249356185,3495,3495,3495,3495,0
|
|
20231124,173600,249356185,3495,3495,3495,3495,0
|
|
20231124,173500,249356185,3495,3495,3495,3495,0
|
|
20231124,173400,249356185,3495,3495,3495,3495,0
|
|
20231124,173300,249356185,3495,3495,3495,3495,0
|
|
20231124,173200,249356185,3495,3495,3495,3495,0
|
|
20231124,173100,249356185,3495,3495,3495,3495,0
|
|
20231124,173000,249356185,3495,3495,3495,3495,0
|
|
20231124,172900,249356185,3495,3495,3495,3495,0
|
|
20231124,172800,249356185,3495,3495,3495,3495,0
|
|
20231124,172700,249356185,3495,3495,3495,3495,0
|
|
20231124,172600,249356185,3495,3495,3495,3495,0
|
|
20231124,172500,249356185,3495,3495,3495,3495,0
|
|
20231124,172400,249356185,3495,3495,3495,3495,0
|
|
20231124,172300,249356185,3495,3495,3495,3495,0
|
|
20231124,172200,249356185,3495,3495,3495,3495,0
|
|
20231124,172100,249356185,3495,3495,3495,3495,0
|
|
20231124,172000,249356185,3495,3495,3495,3495,0
|
|
20231124,171900,249356185,3495,3495,3495,3495,0
|
|
20231124,171800,249356185,3495,3495,3495,3495,0
|
|
20231124,171700,249356185,3495,3495,3495,3495,0
|
|
20231124,171600,249356185,3495,3495,3495,3495,0
|
|
20231124,171500,249356185,3495,3495,3495,3495,0
|
|
20231124,171400,249356185,3495,3495,3495,3495,1126
|
|
20231124,171300,249356185,3495,3495,3495,3495,0
|
|
20231124,171200,249356185,3495,3495,3495,3495,0
|
|
20231124,171100,249356185,3495,3495,3495,3495,0
|
|
20231124,171000,249356185,3495,3495,3495,3495,0
|
|
20231124,170900,249356185,3495,3495,3495,3495,0
|
|
20231124,170800,249356185,3495,3495,3495,3495,0
|
|
20231124,170700,249356185,3495,3495,3495,3495,0
|
|
20231124,170600,249356185,3495,3495,3495,3495,0
|
|
20231124,170500,249356185,3495,3495,3495,3495,0
|
|
20231124,170400,249356185,3495,3495,3495,3495,0
|
|
20231124,170300,249356185,3495,3495,3495,3495,0
|
|
20231124,170200,249356185,3495,3495,3495,3495,0
|
|
20231124,170100,249356185,3495,3495,3495,3495,0
|
|
20231124,170000,249356185,3495,3495,3495,3495,0
|
|
20231124,165900,249356185,3495,3495,3495,3495,0
|
|
20231124,165800,249356185,3495,3495,3495,3495,0
|
|
20231124,165700,249356185,3495,3495,3495,3495,0
|
|
20231124,165600,249356185,3495,3495,3495,3495,0
|
|
20231124,165500,249356185,3495,3495,3495,3495,0
|
|
20231124,165400,249356185,3495,3495,3495,3495,0
|
|
20231124,165300,249356185,3495,3495,3495,3495,0
|
|
20231124,165200,249356185,3495,3495,3495,3495,0
|
|
20231124,165100,249356185,3495,3495,3495,3495,0
|
|
20231124,165000,249356185,3495,3495,3495,3495,0
|
|
20231124,164900,249356185,3495,3495,3495,3495,0
|
|
20231124,164800,249356185,3495,3495,3495,3495,0
|
|
20231124,164700,249356185,3495,3495,3495,3495,0
|
|
20231124,164600,249356185,3495,3495,3495,3495,0
|
|
20231124,164500,249356185,3495,3495,3495,3495,0
|
|
20231124,164400,249356185,3495,3495,3495,3495,1126
|
|
20231124,164300,249356185,3495,3495,3495,3495,0
|
|
20231124,164200,249356185,3495,3495,3495,3495,0
|
|
20231124,164100,249356185,3495,3495,3495,3495,0
|
|
20231124,164000,249356185,3495,3495,3495,3495,0
|
|
20231124,163900,249356185,3495,3495,3495,3495,0
|
|
20231124,163800,249356185,3495,3495,3495,3495,0
|
|
20231124,163700,249356185,3495,3495,3495,3495,0
|
|
20231124,163600,249356185,3495,3495,3495,3495,0
|
|
20231124,163500,249356185,3495,3495,3495,3495,0
|
|
20231124,163400,249356185,3495,3495,3495,3495,0
|
|
20231124,163300,249356185,3495,3495,3495,3495,0
|
|
20231124,163200,249356185,3495,3495,3495,3495,0
|
|
20231124,163100,249356185,3495,3495,3495,3495,0
|
|
20231124,163000,249356185,3495,3495,3495,3495,0
|
|
20231124,162900,249356185,3495,3495,3495,3495,0
|
|
20231124,162800,249356185,3495,3495,3495,3495,0
|
|
20231124,162700,249356185,3495,3495,3495,3495,0
|
|
20231124,162600,249356185,3495,3495,3495,3495,0
|
|
20231124,162500,249356185,3495,3495,3495,3495,0
|
|
20231124,162400,249356185,3495,3495,3495,3495,0
|
|
20231124,162300,249356185,3495,3495,3495,3495,0
|
|
20231124,162200,249356185,3495,3495,3495,3495,0
|
|
20231124,162100,249356185,3495,3495,3495,3495,0
|
|
20231124,162000,249356185,3495,3495,3495,3495,0
|
|
20231124,161900,249356185,3495,3495,3495,3495,0
|
|
20231124,161800,249356185,3495,3495,3495,3495,0
|
|
20231124,161700,249356185,3495,3495,3495,3495,0
|
|
20231124,161600,249356185,3495,3495,3495,3495,0
|
|
20231124,161500,249356185,3495,3495,3495,3495,0
|
|
20231124,161400,249356185,3495,3495,3495,3495,1126
|
|
20231124,161300,249356185,3495,3495,3495,3495,0
|
|
20231124,161200,249356185,3495,3495,3495,3495,0
|
|
20231124,161100,249356185,3495,3495,3495,3495,0
|
|
20231124,161000,249356185,3495,3495,3495,3495,0
|
|
20231124,160900,249356185,3495,3495,3495,3495,0
|
|
20231124,160800,249356185,3495,3495,3495,3495,0
|
|
20231124,160700,249356185,3495,3495,3495,3495,0
|
|
20231124,160600,249356185,3495,3495,3495,3495,0
|
|
20231124,160500,249356185,3495,3495,3495,3495,0
|
|
20231124,160400,249356185,3495,3495,3495,3495,0
|
|
20231124,160300,249356185,3495,3495,3495,3495,0
|
|
20231124,160200,249356185,3495,3495,3495,3495,0
|
|
20231124,160100,249356185,3495,3495,3495,3495,0
|
|
20231124,160000,249356185,3495,3495,3495,3495,0
|
|
20231124,155900,249356185,3495,3495,3495,3495,0
|
|
20231124,155800,249356185,3495,3495,3495,3495,0
|
|
20231124,155700,249356185,3495,3495,3495,3495,0
|
|
20231124,155600,249356185,3495,3495,3495,3495,0
|
|
20231124,155500,249356185,3495,3495,3495,3495,0
|
|
20231124,155400,249356185,3495,3495,3495,3495,0
|
|
20231124,155300,249356185,3495,3495,3495,3495,0
|
|
20231124,155200,249356185,3495,3495,3495,3495,0
|
|
20231124,155100,249356185,3495,3495,3495,3495,0
|
|
20231124,155000,249356185,3495,3495,3495,3495,0
|
|
20231124,154900,249356185,3495,3495,3495,3495,0
|
|
20231124,154800,249356185,3495,3495,3495,3495,0
|
|
20231124,154700,249356185,3495,3495,3495,3495,0
|
|
20231124,154600,249356185,3495,3495,3495,3495,0
|
|
20231124,154500,249356185,3495,3495,3495,3495,0
|
|
20231124,154400,249356185,3495,3495,3495,3495,1126
|
|
20231124,154300,249356185,3495,3495,3495,3495,0
|
|
20231124,154200,249356185,3495,3495,3495,3495,0
|
|
20231124,154100,249356185,3495,3495,3495,3495,0
|
|
20231124,154000,249356185,3495,3495,3495,3495,0
|
|
20231124,153900,249356185,3495,3495,3495,3495,0
|
|
20231124,153800,249356185,3495,3495,3495,3495,0
|
|
20231124,153700,249356185,3495,3495,3495,3495,0
|
|
20231124,153600,249356185,3495,3495,3495,3495,0
|
|
20231124,153500,249356185,3495,3495,3495,3495,0
|
|
20231124,153400,249356185,3495,3495,3495,3495,0
|
|
20231124,153300,249356185,3495,3495,3495,3495,0
|
|
20231124,153200,249356185,3495,3495,3495,3495,0
|
|
20231124,153100,249356185,3495,3495,3495,3495,0
|
|
20231124,153000,249356185,3495,3495,3495,3495,1126
|
|
20231124,152900,245420815,3500,3500,3500,3500,0
|
|
20231124,152800,245420815,3500,3500,3500,3500,0
|
|
20231124,152700,245420815,3500,3500,3500,3500,0
|
|
20231124,152600,245420815,3500,3500,3500,3500,0
|
|
20231124,152500,245420815,3500,3500,3500,3500,0
|
|
20231124,152400,245420815,3500,3500,3500,3500,0
|
|
20231124,152300,245420815,3500,3500,3500,3500,0
|
|
20231124,152200,245420815,3500,3500,3500,3500,0
|
|
20231124,152100,245420815,3500,3500,3500,3500,0
|
|
20231124,152000,245420815,3500,3500,3500,3500,0
|
|
20231124,151900,245420815,3500,3495,3500,3480,138
|
|
20231124,151800,244938025,3480,3480,3480,3480,0
|
|
20231124,151700,244938025,3480,3480,3480,3480,0
|
|
20231124,151600,244938025,3480,3490,3500,3480,636
|
|
20231124,151500,242721415,3490,3490,3490,3490,1
|
|
20231124,151400,242717925,3485,3485,3485,3485,0
|
|
20231124,151300,242717925,3485,3485,3485,3485,0
|
|
20231124,151200,242717925,3485,3485,3485,3485,520
|
|
20231124,151100,240905725,3485,3485,3485,3485,2
|
|
20231124,151000,240898755,3490,3490,3490,3490,102
|
|
20231124,150900,240542775,3505,3505,3505,3505,0
|
|
20231124,150800,240542775,3505,3505,3505,3505,0
|
|
20231124,150700,240542775,3505,3505,3505,3505,0
|
|
20231124,150600,240542775,3505,3505,3505,3505,0
|
|
20231124,150500,240542775,3505,3505,3505,3505,0
|
|
20231124,150400,240542775,3505,3505,3505,3505,0
|
|
20231124,150300,240542775,3505,3505,3505,3505,0
|
|
20231124,150200,240542775,3505,3500,3505,3500,725
|
|
20231124,150100,238001900,3500,3495,3500,3495,11050
|
|
20231124,150000,199327710,3495,3495,3500,3495,143
|
|
20231124,145900,198827320,3495,3495,3495,3495,0
|
|
20231124,145800,198827320,3495,3495,3495,3495,693
|
|
20231124,145700,196405285,3495,3495,3495,3495,100
|
|
20231124,145600,196055785,3495,3495,3500,3495,20
|
|
20231124,145500,195985880,3495,3485,3495,3480,1042
|
|
20231124,145400,192358970,3495,3495,3495,3495,600
|
|
20231124,145300,190261970,3495,3495,3495,3495,0
|
|
20231124,145200,190261970,3495,3495,3495,3495,0
|
|
20231124,145100,190261970,3495,3495,3495,3495,300
|
|
20231124,145000,189213470,3495,3495,3495,3495,0
|
|
20231124,144900,189213470,3495,3495,3495,3495,0
|
|
20231124,144800,189213470,3495,3495,3495,3495,0
|
|
20231124,144700,189213470,3495,3495,3495,3495,500
|
|
20231124,144600,187465970,3480,3480,3480,3480,1000
|
|
20231124,144500,183985970,3495,3495,3495,3495,0
|
|
20231124,144400,183985970,3495,3495,3495,3495,1400
|
|
20231124,144300,179092970,3475,3475,3475,3475,0
|
|
20231124,144200,179092970,3475,3475,3475,3475,0
|
|
20231124,144100,179092970,3475,3475,3475,3475,0
|
|
20231124,144000,179092970,3475,3475,3475,3475,196
|
|
20231124,143900,178411870,3500,3500,3500,3500,0
|
|
20231124,143800,178411870,3500,3500,3500,3500,20
|
|
20231124,143700,178341870,3505,3505,3505,3505,0
|
|
20231124,143600,178341870,3505,3505,3505,3505,0
|
|
20231124,143500,178341870,3505,3505,3505,3505,0
|
|
20231124,143400,178341870,3505,3490,3505,3490,2416
|
|
20231124,143300,169892110,3470,3470,3470,3470,0
|
|
20231124,143200,169892110,3470,3470,3470,3470,0
|
|
20231124,143100,169892110,3470,3470,3470,3470,0
|
|
20231124,143000,169892110,3470,3470,3470,3470,0
|
|
20231124,142900,169892110,3470,3470,3470,3470,0
|
|
20231124,142800,169892110,3470,3470,3470,3470,0
|
|
20231124,142700,169892110,3470,3470,3470,3470,0
|
|
20231124,142600,169892110,3470,3470,3470,3470,0
|
|
20231124,142500,169892110,3470,3470,3470,3470,0
|
|
20231124,142400,169892110,3470,3470,3470,3470,0
|
|
20231124,142300,169892110,3470,3470,3470,3470,0
|
|
20231124,142200,169892110,3470,3470,3470,3470,25
|
|
20231124,142100,169805360,3490,3490,3490,3490,0
|
|
20231124,142000,169805360,3490,3490,3490,3490,0
|
|
20231124,141900,169805360,3490,3490,3490,3490,0
|
|
20231124,141800,169805360,3490,3490,3490,3490,0
|
|
20231124,141700,169805360,3490,3490,3490,3490,2
|
|
20231124,141600,169798380,3490,3470,3490,3470,301
|
|
20231124,141500,168753890,3490,3490,3490,3490,1
|
|
20231124,141400,168750400,3490,3480,3490,3470,101
|
|
20231124,141300,168399810,3470,3480,3480,3470,300
|
|
20231124,141200,167357410,3470,3470,3470,3470,1
|
|
20231124,141100,167353940,3490,3485,3490,3485,195
|
|
20231124,141000,166673715,3485,3485,3485,3485,0
|
|
20231124,140900,166673715,3485,3485,3485,3485,0
|
|
20231124,140800,166673715,3485,3485,3485,3485,0
|
|
20231124,140700,166673715,3485,3480,3485,3480,66
|
|
20231124,140600,166443715,3480,3480,3480,3480,18
|
|
20231124,140500,166381075,3480,3480,3480,3480,460
|
|
20231124,140400,164780275,3485,3480,3485,3480,5
|
|
20231124,140300,164762860,3490,3490,3490,3490,10
|
|
20231124,140200,164727960,3500,3500,3500,3500,0
|
|
20231124,140100,164727960,3500,3500,3500,3500,0
|
|
20231124,140000,164727960,3500,3500,3500,3500,0
|
|
20231124,135900,164727960,3500,3500,3500,3500,0
|
|
20231124,135800,164727960,3500,3500,3500,3500,0
|
|
20231124,135700,164727960,3500,3500,3500,3500,0
|
|
20231124,135600,164727960,3500,3500,3500,3500,0
|
|
20231124,135500,164727960,3500,3500,3500,3500,0
|
|
20231124,135400,164727960,3500,3500,3500,3500,0
|
|
20231124,135300,164727960,3500,3500,3500,3500,0
|
|
20231124,135200,164727960,3500,3500,3500,3500,148
|
|
20231124,135100,164209960,3500,3500,3500,3500,0
|
|
20231124,135000,164209960,3500,3500,3500,3500,95
|
|
20231124,134900,163877460,3500,3500,3500,3500,0
|
|
20231124,134800,163877460,3500,3500,3500,3500,126
|
|
20231124,134700,163436460,3480,3485,3485,3480,881
|
|
20231124,134600,160370445,3490,3490,3490,3490,0
|
|
20231124,134500,160370445,3490,3490,3490,3490,460
|
|
20231124,134400,158765045,3490,3490,3490,3490,0
|
|
20231124,134300,158765045,3490,3495,3495,3490,505
|
|
20231124,134200,157002575,3495,3495,3495,3495,1
|
|
20231124,134100,156999080,3495,3495,3495,3495,52
|
|
20231124,134000,156817340,3495,3495,3495,3495,0
|
|
20231124,133900,156817340,3495,3490,3495,3490,16
|
|
20231124,133800,156761460,3500,3500,3500,3500,99
|
|
20231124,133700,156414960,3490,3490,3490,3490,129
|
|
20231124,133600,155964750,3490,3490,3490,3490,0
|
|
20231124,133500,155964750,3490,3490,3490,3490,1
|
|
20231124,133400,155961260,3485,3485,3485,3485,200
|
|
20231124,133300,155264260,3490,3490,3490,3490,14
|
|
20231124,133200,155215400,3490,3495,3500,3490,117
|
|
20231124,133100,154806765,3500,3495,3500,3495,86
|
|
20231124,133000,154506145,3495,3495,3495,3495,0
|
|
20231124,132900,154506145,3495,3495,3495,3495,0
|
|
20231124,132800,154506145,3495,3495,3495,3495,0
|
|
20231124,132700,154506145,3495,3495,3495,3495,3
|
|
20231124,132600,154495660,3485,3490,3490,3485,1028
|
|
20231124,132500,150912575,3500,3500,3500,3500,0
|
|
20231124,132400,150912575,3500,3495,3500,3495,108
|
|
20231124,132300,150534770,3490,3490,3490,3490,0
|
|
20231124,132200,150534770,3490,3490,3490,3490,0
|
|
20231124,132100,150534770,3490,3490,3490,3490,0
|
|
20231124,132000,150534770,3490,3490,3490,3490,0
|
|
20231124,131900,150534770,3490,3490,3490,3490,0
|
|
20231124,131800,150534770,3490,3490,3490,3490,1000
|
|
20231124,131700,147044770,3505,3505,3505,3505,0
|
|
20231124,131600,147044770,3505,3505,3505,3505,0
|
|
20231124,131500,147044770,3505,3505,3505,3505,0
|
|
20231124,131400,147044770,3505,3505,3505,3505,81
|
|
20231124,131300,146760865,3505,3505,3505,3505,0
|
|
20231124,131200,146760865,3505,3505,3505,3505,0
|
|
20231124,131100,146760865,3505,3505,3505,3505,0
|
|
20231124,131000,146760865,3505,3505,3505,3505,415
|
|
20231124,130900,145306290,3505,3505,3505,3505,0
|
|
20231124,130800,145306290,3505,3505,3505,3505,0
|
|
20231124,130700,145306290,3505,3505,3505,3505,0
|
|
20231124,130600,145306290,3505,3505,3505,3505,0
|
|
20231124,130500,145306290,3505,3505,3505,3505,0
|
|
20231124,130400,145306290,3505,3505,3505,3505,72
|
|
20231124,130300,145053930,3490,3490,3490,3490,0
|
|
20231124,130200,145053930,3490,3490,3490,3490,729
|
|
20231124,130100,142509720,3500,3500,3500,3500,0
|
|
20231124,130000,142509720,3500,3500,3500,3500,0
|
|
20231124,125900,142509720,3500,3500,3500,3500,30
|
|
20231124,125800,142404720,3500,3500,3500,3500,195
|
|
20231124,125700,141722220,3500,3500,3500,3500,4
|
|
20231124,125600,141708220,3500,3500,3500,3490,130
|
|
20231124,125500,141253230,3495,3495,3495,3495,0
|
|
20231124,125400,141253230,3495,3495,3495,3495,542
|
|
20231124,125300,139358940,3495,3495,3495,3495,0
|
|
20231124,125200,139358940,3495,3495,3495,3495,0
|
|
20231124,125100,139358940,3495,3495,3495,3495,28
|
|
20231124,125000,139261080,3495,3495,3495,3495,0
|
|
20231124,124900,139261080,3495,3495,3495,3495,0
|
|
20231124,124800,139261080,3495,3495,3495,3495,0
|
|
20231124,124700,139261080,3495,3495,3495,3495,0
|
|
20231124,124600,139261080,3495,3495,3495,3495,0
|
|
20231124,124500,139261080,3495,3495,3495,3495,602
|
|
20231124,124400,137157090,3485,3485,3485,3485,0
|
|
20231124,124300,137157090,3485,3490,3490,3485,57
|
|
20231124,124200,136958250,3490,3490,3490,3490,53
|
|
20231124,124100,136773280,3490,3490,3490,3490,0
|
|
20231124,124000,136773280,3490,3490,3490,3490,0
|
|
20231124,123900,136773280,3490,3490,3490,3490,0
|
|
20231124,123800,136773280,3490,3490,3490,3490,0
|
|
20231124,123700,136773280,3490,3490,3490,3490,55
|
|
20231124,123600,136581330,3490,3490,3490,3490,0
|
|
20231124,123500,136581330,3490,3490,3490,3490,0
|
|
20231124,123400,136581330,3490,3490,3490,3490,0
|
|
20231124,123300,136581330,3490,3490,3490,3490,0
|
|
20231124,123200,136581330,3490,3490,3490,3490,0
|
|
20231124,123100,136581330,3490,3490,3490,3490,45
|
|
20231124,123000,136424280,3490,3490,3490,3490,5
|
|
20231124,122900,136406830,3490,3490,3490,3490,0
|
|
20231124,122800,136406830,3490,3490,3490,3490,0
|
|
20231124,122700,136406830,3490,3495,3495,3490,144
|
|
20231124,122600,135903615,3495,3495,3495,3495,0
|
|
20231124,122500,135903615,3495,3495,3495,3495,0
|
|
20231124,122400,135903615,3495,3495,3495,3495,0
|
|
20231124,122300,135903615,3495,3495,3495,3495,0
|
|
20231124,122200,135903615,3495,3495,3495,3495,0
|
|
20231124,122100,135903615,3495,3495,3495,3495,0
|
|
20231124,122000,135903615,3495,3495,3495,3495,0
|
|
20231124,121900,135903615,3495,3495,3495,3495,0
|
|
20231124,121800,135903615,3495,3495,3495,3495,0
|
|
20231124,121700,135903615,3495,3495,3495,3495,77
|
|
20231124,121600,135634500,3490,3490,3490,3490,0
|
|
20231124,121500,135634500,3490,3490,3490,3490,3
|
|
20231124,121400,135624030,3490,3490,3490,3490,0
|
|
20231124,121300,135624030,3490,3490,3490,3490,0
|
|
20231124,121200,135624030,3490,3490,3490,3490,136
|
|
20231124,121100,135149390,3485,3485,3485,3485,6
|
|
20231124,121000,135128480,3490,3490,3490,3490,0
|
|
20231124,120900,135128480,3490,3490,3490,3490,0
|
|
20231124,120800,135128480,3490,3490,3490,3490,0
|
|
20231124,120700,135128480,3490,3490,3490,3490,0
|
|
20231124,120600,135128480,3490,3490,3490,3490,0
|
|
20231124,120500,135128480,3490,3490,3490,3490,0
|
|
20231124,120400,135128480,3490,3490,3490,3490,0
|
|
20231124,120300,135128480,3490,3490,3490,3490,5
|
|
20231124,120200,135111030,3490,3490,3490,3490,2
|
|
20231124,120100,135104050,3485,3485,3485,3485,600
|
|
20231124,120000,133013050,3480,3470,3480,3470,2600
|
|
20231124,115900,123985275,3465,3465,3465,3465,0
|
|
20231124,115800,123985275,3465,3465,3465,3465,0
|
|
20231124,115700,123985275,3465,3465,3465,3465,0
|
|
20231124,115600,123985275,3465,3465,3465,3465,5
|
|
20231124,115500,123967950,3475,3475,3475,3475,0
|
|
20231124,115400,123967950,3475,3475,3475,3475,0
|
|
20231124,115300,123967950,3475,3475,3475,3475,0
|
|
20231124,115200,123967950,3475,3475,3475,3475,0
|
|
20231124,115100,123967950,3475,3475,3475,3475,0
|
|
20231124,115000,123967950,3475,3475,3475,3475,0
|
|
20231124,114900,123967950,3475,3475,3475,3475,0
|
|
20231124,114800,123967950,3475,3475,3475,3475,575
|
|
20231124,114700,121969825,3475,3475,3475,3475,0
|
|
20231124,114600,121969825,3475,3475,3475,3475,0
|
|
20231124,114500,121969825,3475,3475,3475,3475,0
|
|
20231124,114400,121969825,3475,3475,3475,3475,0
|
|
20231124,114300,121969825,3475,3475,3475,3475,0
|
|
20231124,114200,121969825,3475,3475,3475,3475,0
|
|
20231124,114100,121969825,3475,3475,3475,3475,0
|
|
20231124,114000,121969825,3475,3475,3475,3475,0
|
|
20231124,113900,121969825,3475,3470,3475,3470,3
|
|
20231124,113800,121959405,3470,3470,3470,3470,1
|
|
20231124,113700,121955935,3470,3470,3470,3470,17
|
|
20231124,113600,121896945,3460,3460,3460,3460,1
|
|
20231124,113500,121893485,3470,3470,3470,3470,0
|
|
20231124,113400,121893485,3470,3470,3470,3470,11
|
|
20231124,113300,121855315,3475,3475,3475,3475,78
|
|
20231124,113200,121584265,3480,3480,3480,3480,0
|
|
20231124,113100,121584265,3480,3480,3480,3480,0
|
|
20231124,113000,121584265,3480,3480,3480,3480,0
|
|
20231124,112900,121584265,3480,3480,3480,3480,0
|
|
20231124,112800,121584265,3480,3480,3480,3480,0
|
|
20231124,112700,121584265,3480,3480,3480,3480,0
|
|
20231124,112600,121584265,3480,3480,3480,3480,0
|
|
20231124,112500,121584265,3480,3480,3480,3480,0
|
|
20231124,112400,121584265,3480,3480,3480,3480,11
|
|
20231124,112300,121545985,3475,3475,3475,3475,150
|
|
20231124,112200,121024735,3475,3475,3475,3475,0
|
|
20231124,112100,121024735,3475,3475,3475,3475,0
|
|
20231124,112000,121024735,3475,3475,3475,3475,0
|
|
20231124,111900,121024735,3475,3475,3475,3475,0
|
|
20231124,111800,121024735,3475,3475,3475,3475,573
|
|
20231124,111700,119033560,3460,3460,3460,3460,120
|
|
20231124,111600,118618360,3480,3480,3480,3480,0
|
|
20231124,111500,118618360,3480,3480,3480,3480,0
|
|
20231124,111400,118618360,3480,3480,3480,3480,17
|
|
20231124,111300,118559200,3470,3470,3470,3470,0
|
|
20231124,111200,118559200,3470,3470,3470,3470,1
|
|
20231124,111100,118555730,3480,3480,3480,3480,0
|
|
20231124,111000,118555730,3480,3480,3480,3480,0
|
|
20231124,110900,118555730,3480,3480,3480,3480,0
|
|
20231124,110800,118555730,3480,3480,3480,3480,287
|
|
20231124,110700,117556970,3480,3480,3480,3480,0
|
|
20231124,110600,117556970,3480,3480,3480,3480,0
|
|
20231124,110500,117556970,3480,3480,3480,3480,0
|
|
20231124,110400,117556970,3480,3480,3480,3480,0
|
|
20231124,110300,117556970,3480,3480,3480,3480,0
|
|
20231124,110200,117556970,3480,3480,3480,3480,0
|
|
20231124,110100,117556970,3480,3480,3480,3480,0
|
|
20231124,110000,117556970,3480,3480,3480,3480,0
|
|
20231124,105900,117556970,3480,3480,3480,3480,10
|
|
20231124,105800,117522170,3480,3480,3480,3480,0
|
|
20231124,105700,117522170,3480,3480,3480,3480,1
|
|
20231124,105600,117518690,3480,3480,3480,3480,2
|
|
20231124,105500,117511730,3475,3475,3475,3475,346
|
|
20231124,105400,116309380,3475,3475,3475,3475,0
|
|
20231124,105300,116309380,3475,3475,3475,3475,85
|
|
20231124,105200,116014005,3475,3480,3480,3475,171
|
|
20231124,105100,115419755,3480,3480,3480,3480,19
|
|
20231124,105000,115353635,3475,3475,3475,3475,0
|
|
20231124,104900,115353635,3475,3480,3480,3475,1002
|
|
20231124,104800,111869125,3480,3480,3480,3480,0
|
|
20231124,104700,111869125,3480,3480,3480,3480,0
|
|
20231124,104600,111869125,3480,3490,3490,3480,299
|
|
20231124,104500,110828495,3480,3480,3480,3480,0
|
|
20231124,104400,110828495,3480,3480,3480,3480,150
|
|
20231124,104300,110306495,3480,3480,3480,3480,0
|
|
20231124,104200,110306495,3480,3480,3480,3480,0
|
|
20231124,104100,110306495,3480,3480,3480,3480,17
|
|
20231124,104000,110247335,3480,3480,3480,3480,1000
|
|
20231124,103900,106767335,3490,3490,3490,3490,15
|
|
20231124,103800,106714985,3480,3480,3480,3480,610
|
|
20231124,103700,104592185,3480,3485,3485,3480,153
|
|
20231124,103600,104059730,3485,3475,3485,3475,3655
|
|
20231124,103500,91325245,3470,3465,3470,3465,359
|
|
20231124,103400,90080975,3460,3460,3460,3460,0
|
|
20231124,103300,90080975,3460,3460,3460,3460,0
|
|
20231124,103200,90080975,3460,3460,3460,3460,0
|
|
20231124,103100,90080975,3460,3460,3460,3460,0
|
|
20231124,103000,90080975,3460,3440,3460,3440,3405
|
|
20231124,102900,78351430,3440,3440,3440,3440,149
|
|
20231124,102800,77838870,3445,3445,3445,3445,76
|
|
20231124,102700,77577050,3445,3445,3445,3445,0
|
|
20231124,102600,77577050,3445,3445,3445,3445,1
|
|
20231124,102500,77573605,3440,3440,3440,3440,0
|
|
20231124,102400,77573605,3440,3440,3440,3440,0
|
|
20231124,102300,77573605,3440,3440,3440,3440,0
|
|
20231124,102200,77573605,3440,3440,3440,3440,0
|
|
20231124,102100,77573605,3440,3440,3440,3440,0
|
|
20231124,102000,77573605,3440,3440,3440,3440,402
|
|
20231124,101900,76190725,3440,3440,3440,3440,10
|
|
20231124,101800,76156325,3445,3445,3445,3445,0
|
|
20231124,101700,76156325,3445,3445,3445,3445,0
|
|
20231124,101600,76156325,3445,3445,3445,3445,0
|
|
20231124,101500,76156325,3445,3445,3445,3445,0
|
|
20231124,101400,76156325,3445,3445,3445,3445,0
|
|
20231124,101300,76156325,3445,3445,3445,3445,0
|
|
20231124,101200,76156325,3445,3445,3445,3445,0
|
|
20231124,101100,76156325,3445,3445,3445,3445,5
|
|
20231124,101000,76139100,3445,3445,3445,3445,57
|
|
20231124,100900,75942735,3430,3430,3430,3430,0
|
|
20231124,100800,75942735,3430,3430,3430,3430,0
|
|
20231124,100700,75942735,3430,3430,3430,3430,0
|
|
20231124,100600,75942735,3430,3430,3430,3430,0
|
|
20231124,100500,75942735,3430,3430,3430,3430,114
|
|
20231124,100400,75551715,3430,3430,3430,3430,148
|
|
20231124,100300,75044075,3430,3430,3430,3430,3
|
|
20231124,100200,75033785,3430,3430,3430,3430,147
|
|
20231124,100100,74529575,3445,3445,3445,3445,1
|
|
20231124,100000,74526130,3430,3430,3430,3430,0
|
|
20231124,095900,74526130,3430,3430,3430,3430,68
|
|
20231124,095800,74292890,3450,3450,3450,3450,0
|
|
20231124,095700,74292890,3450,3450,3450,3450,0
|
|
20231124,095600,74292890,3450,3450,3450,3450,5
|
|
20231124,095500,74275640,3450,3450,3450,3450,424
|
|
20231124,095400,72812840,3450,3450,3450,3450,1
|
|
20231124,095300,72809390,3470,3470,3470,3470,83
|
|
20231124,095200,72521380,3475,3475,3475,3475,0
|
|
20231124,095100,72521380,3475,3475,3475,3475,28
|
|
20231124,095000,72424080,3475,3475,3475,3475,1
|
|
20231124,094900,72420605,3450,3450,3450,3450,50
|
|
20231124,094800,72248105,3475,3475,3475,3475,0
|
|
20231124,094700,72248105,3475,3475,3475,3475,0
|
|
20231124,094600,72248105,3475,3460,3475,3460,12
|
|
20231124,094500,72206570,3460,3460,3460,3460,1
|
|
20231124,094400,72203110,3450,3460,3460,3450,27
|
|
20231124,094300,72109790,3460,3460,3460,3460,0
|
|
20231124,094200,72109790,3460,3460,3460,3460,0
|
|
20231124,094100,72109790,3460,3460,3460,3460,0
|
|
20231124,094000,72109790,3460,3460,3460,3460,0
|
|
20231124,093900,72109790,3460,3460,3460,3460,0
|
|
20231124,093800,72109790,3460,3460,3460,3460,1
|
|
20231124,093700,72106330,3450,3450,3450,3450,60
|
|
20231124,093600,71899330,3460,3455,3460,3455,10
|
|
20231124,093500,71864775,3455,3440,3455,3440,503
|
|
20231124,093400,70130090,3450,3450,3450,3450,48
|
|
20231124,093300,69964490,3450,3450,3450,3450,3
|
|
20231124,093200,69954140,3445,3445,3450,3445,890
|
|
20231124,093100,66887980,3445,3445,3445,3445,1
|
|
20231124,093000,66884535,3445,3445,3445,3445,1
|
|
20231124,092900,66881090,3440,3440,3440,3440,0
|
|
20231124,092800,66881090,3440,3420,3440,3420,2
|
|
20231124,092700,66874230,3445,3445,3445,3445,1
|
|
20231124,092600,66870785,3425,3425,3425,3425,79
|
|
20231124,092500,66600210,3425,3425,3425,3425,437
|
|
20231124,092400,65103485,3450,3450,3450,3450,0
|
|
20231124,092300,65103485,3450,3450,3450,3450,1
|
|
20231124,092200,65100035,3425,3420,3450,3420,943
|
|
20231124,092100,61870330,3420,3420,3420,3405,1501
|
|
20231124,092000,56753870,3420,3435,3435,3420,1044
|
|
20231124,091900,53182795,3435,3440,3440,3435,121
|
|
20231124,091800,52766730,3440,3445,3450,3440,393
|
|
20231124,091700,51411775,3430,3430,3445,3430,521
|
|
20231124,091600,49624730,3450,3435,3450,3435,108
|
|
20231124,091500,49253735,3435,3435,3435,3435,468
|
|
20231124,091400,47646155,3435,3445,3445,3435,361
|
|
20231124,091300,46405850,3435,3435,3435,3435,0
|
|
20231124,091200,46405850,3435,3435,3435,3435,1
|
|
20231124,091100,46402415,3415,3415,3415,3415,201
|
|
20231124,091000,45716000,3415,3415,3415,3415,12
|
|
20231124,090900,45675020,3415,3415,3415,3415,107
|
|
20231124,090800,45309615,3415,3425,3425,3415,846
|
|
20231124,090700,42415275,3425,3425,3425,3425,0
|
|
20231124,090600,42415275,3425,3425,3425,3420,1612
|
|
20231124,090500,36894235,3420,3435,3435,3420,3518
|
|
20231124,090400,24844085,3455,3455,3455,3455,1
|
|
20231124,090300,24840630,3455,3440,3455,3435,23
|
|
20231124,090200,24761425,3420,3415,3430,3415,6453
|
|
20231124,090100,2643305,3420,3415,3420,3415,83
|
|
20231124,090000,2359720,3410,3410,3410,3410,692
|