677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,201400,287605625,3600,3600,3600,3600,4959
|
|
20231124,201300,287605625,3600,3600,3600,3600,0
|
|
20231124,201200,287605625,3600,3600,3600,3600,0
|
|
20231124,201100,287605625,3600,3600,3600,3600,0
|
|
20231124,201000,287605625,3600,3600,3600,3600,0
|
|
20231124,200900,287605625,3600,3600,3600,3600,0
|
|
20231124,200800,287605625,3600,3600,3600,3600,0
|
|
20231124,200700,287605625,3600,3600,3600,3600,0
|
|
20231124,200600,287605625,3600,3600,3600,3600,0
|
|
20231124,200500,287605625,3600,3600,3600,3600,0
|
|
20231124,200400,287605625,3600,3600,3600,3600,0
|
|
20231124,200300,287605625,3600,3600,3600,3600,0
|
|
20231124,200200,287605625,3600,3600,3600,3600,0
|
|
20231124,200100,287605625,3600,3600,3600,3600,0
|
|
20231124,200000,287605625,3600,3600,3600,3600,0
|
|
20231124,195900,287605625,3600,3600,3600,3600,0
|
|
20231124,195800,287605625,3600,3600,3600,3600,0
|
|
20231124,195700,287605625,3600,3600,3600,3600,0
|
|
20231124,195600,287605625,3600,3600,3600,3600,0
|
|
20231124,195500,287605625,3600,3600,3600,3600,0
|
|
20231124,195400,287605625,3600,3600,3600,3600,0
|
|
20231124,195300,287605625,3600,3600,3600,3600,0
|
|
20231124,195200,287605625,3600,3600,3600,3600,0
|
|
20231124,195100,287605625,3600,3600,3600,3600,0
|
|
20231124,195000,287605625,3600,3600,3600,3600,0
|
|
20231124,194900,287605625,3600,3600,3600,3600,0
|
|
20231124,194800,287605625,3600,3600,3600,3600,0
|
|
20231124,194700,287605625,3600,3600,3600,3600,0
|
|
20231124,194600,287605625,3600,3600,3600,3600,0
|
|
20231124,194500,287605625,3600,3600,3600,3600,0
|
|
20231124,194400,287605625,3600,3600,3600,3600,4959
|
|
20231124,194300,287605625,3600,3600,3600,3600,0
|
|
20231124,194200,287605625,3600,3600,3600,3600,0
|
|
20231124,194100,287605625,3600,3600,3600,3600,0
|
|
20231124,194000,287605625,3600,3600,3600,3600,0
|
|
20231124,193900,287605625,3600,3600,3600,3600,0
|
|
20231124,193800,287605625,3600,3600,3600,3600,0
|
|
20231124,193700,287605625,3600,3600,3600,3600,0
|
|
20231124,193600,287605625,3600,3600,3600,3600,0
|
|
20231124,193500,287605625,3600,3600,3600,3600,0
|
|
20231124,193400,287605625,3600,3600,3600,3600,0
|
|
20231124,193300,287605625,3600,3600,3600,3600,0
|
|
20231124,193200,287605625,3600,3600,3600,3600,0
|
|
20231124,193100,287605625,3600,3600,3600,3600,0
|
|
20231124,193000,287605625,3600,3600,3600,3600,0
|
|
20231124,192900,287605625,3600,3600,3600,3600,0
|
|
20231124,192800,287605625,3600,3600,3600,3600,0
|
|
20231124,192700,287605625,3600,3600,3600,3600,0
|
|
20231124,192600,287605625,3600,3600,3600,3600,0
|
|
20231124,192500,287605625,3600,3600,3600,3600,0
|
|
20231124,192400,287605625,3600,3600,3600,3600,0
|
|
20231124,192300,287605625,3600,3600,3600,3600,0
|
|
20231124,192200,287605625,3600,3600,3600,3600,0
|
|
20231124,192100,287605625,3600,3600,3600,3600,0
|
|
20231124,192000,287605625,3600,3600,3600,3600,0
|
|
20231124,191900,287605625,3600,3600,3600,3600,0
|
|
20231124,191800,287605625,3600,3600,3600,3600,0
|
|
20231124,191700,287605625,3600,3600,3600,3600,0
|
|
20231124,191600,287605625,3600,3600,3600,3600,0
|
|
20231124,191500,287605625,3600,3600,3600,3600,0
|
|
20231124,191400,287605625,3600,3600,3600,3600,4959
|
|
20231124,191300,287605625,3600,3600,3600,3600,0
|
|
20231124,191200,287605625,3600,3600,3600,3600,0
|
|
20231124,191100,287605625,3600,3600,3600,3600,0
|
|
20231124,191000,287605625,3600,3600,3600,3600,0
|
|
20231124,190900,287605625,3600,3600,3600,3600,0
|
|
20231124,190800,287605625,3600,3600,3600,3600,0
|
|
20231124,190700,287605625,3600,3600,3600,3600,0
|
|
20231124,190600,287605625,3600,3600,3600,3600,0
|
|
20231124,190500,287605625,3600,3600,3600,3600,0
|
|
20231124,190400,287605625,3600,3600,3600,3600,0
|
|
20231124,190300,287605625,3600,3600,3600,3600,0
|
|
20231124,190200,287605625,3600,3600,3600,3600,0
|
|
20231124,190100,287605625,3600,3600,3600,3600,0
|
|
20231124,190000,287605625,3600,3600,3600,3600,0
|
|
20231124,185900,287605625,3600,3600,3600,3600,0
|
|
20231124,185800,287605625,3600,3600,3600,3600,0
|
|
20231124,185700,287605625,3600,3600,3600,3600,0
|
|
20231124,185600,287605625,3600,3600,3600,3600,0
|
|
20231124,185500,287605625,3600,3600,3600,3600,0
|
|
20231124,185400,287605625,3600,3600,3600,3600,0
|
|
20231124,185300,287605625,3600,3600,3600,3600,0
|
|
20231124,185200,287605625,3600,3600,3600,3600,0
|
|
20231124,185100,287605625,3600,3600,3600,3600,0
|
|
20231124,185000,287605625,3600,3600,3600,3600,0
|
|
20231124,184900,287605625,3600,3600,3600,3600,0
|
|
20231124,184800,287605625,3600,3600,3600,3600,0
|
|
20231124,184700,287605625,3600,3600,3600,3600,0
|
|
20231124,184600,287605625,3600,3600,3600,3600,0
|
|
20231124,184500,287605625,3600,3600,3600,3600,0
|
|
20231124,184400,287605625,3600,3600,3600,3600,4959
|
|
20231124,184300,287605625,3600,3600,3600,3600,0
|
|
20231124,184200,287605625,3600,3600,3600,3600,0
|
|
20231124,184100,287605625,3600,3600,3600,3600,0
|
|
20231124,184000,287605625,3600,3600,3600,3600,0
|
|
20231124,183900,287605625,3600,3600,3600,3600,0
|
|
20231124,183800,287605625,3600,3600,3600,3600,0
|
|
20231124,183700,287605625,3600,3600,3600,3600,0
|
|
20231124,183600,287605625,3600,3600,3600,3600,0
|
|
20231124,183500,287605625,3600,3600,3600,3600,0
|
|
20231124,183400,287605625,3600,3600,3600,3600,0
|
|
20231124,183300,287605625,3600,3600,3600,3600,0
|
|
20231124,183200,287605625,3600,3600,3600,3600,0
|
|
20231124,183100,287605625,3600,3600,3600,3600,0
|
|
20231124,183000,287605625,3600,3600,3600,3600,0
|
|
20231124,182900,287605625,3600,3600,3600,3600,0
|
|
20231124,182800,287605625,3600,3600,3600,3600,0
|
|
20231124,182700,287605625,3600,3600,3600,3600,0
|
|
20231124,182600,287605625,3600,3600,3600,3600,0
|
|
20231124,182500,287605625,3600,3600,3600,3600,0
|
|
20231124,182400,287605625,3600,3600,3600,3600,0
|
|
20231124,182300,287605625,3600,3600,3600,3600,0
|
|
20231124,182200,287605625,3600,3600,3600,3600,0
|
|
20231124,182100,287605625,3600,3600,3600,3600,0
|
|
20231124,182000,287605625,3600,3600,3600,3600,0
|
|
20231124,181900,287605625,3600,3600,3600,3600,0
|
|
20231124,181800,287605625,3600,3600,3600,3600,0
|
|
20231124,181700,287605625,3600,3600,3600,3600,0
|
|
20231124,181600,287605625,3600,3600,3600,3600,0
|
|
20231124,181500,287605625,3600,3600,3600,3600,0
|
|
20231124,181400,287605625,3600,3600,3600,3600,4959
|
|
20231124,181300,287605625,3600,3600,3600,3600,0
|
|
20231124,181200,287605625,3600,3600,3600,3600,0
|
|
20231124,181100,287605625,3600,3600,3600,3600,0
|
|
20231124,181000,287605625,3600,3600,3600,3600,0
|
|
20231124,180900,287605625,3600,3600,3600,3600,0
|
|
20231124,180800,287605625,3600,3600,3600,3600,0
|
|
20231124,180700,287605625,3600,3600,3600,3600,0
|
|
20231124,180600,287605625,3600,3600,3600,3600,0
|
|
20231124,180500,287605625,3600,3600,3600,3600,0
|
|
20231124,180400,287605625,3600,3600,3600,3600,0
|
|
20231124,180300,287605625,3600,3600,3600,3600,0
|
|
20231124,180200,287605625,3600,3600,3600,3600,0
|
|
20231124,180100,287605625,3600,3600,3600,3600,0
|
|
20231124,180000,287605625,3600,3600,3600,3600,0
|
|
20231124,175900,287605625,3600,3600,3600,3600,0
|
|
20231124,175800,287605625,3600,3600,3600,3600,0
|
|
20231124,175700,287605625,3600,3600,3600,3600,0
|
|
20231124,175600,287605625,3600,3600,3600,3600,0
|
|
20231124,175500,287605625,3600,3600,3600,3600,0
|
|
20231124,175400,287605625,3600,3600,3600,3600,0
|
|
20231124,175300,287605625,3600,3600,3600,3600,0
|
|
20231124,175200,287605625,3600,3600,3600,3600,0
|
|
20231124,175100,287605625,3600,3600,3600,3600,0
|
|
20231124,175000,287605625,3600,3600,3600,3600,0
|
|
20231124,174900,287605625,3600,3600,3600,3600,0
|
|
20231124,174800,287605625,3600,3600,3600,3600,0
|
|
20231124,174700,287605625,3600,3600,3600,3600,0
|
|
20231124,174600,287605625,3600,3600,3600,3600,0
|
|
20231124,174500,287605625,3600,3600,3600,3600,0
|
|
20231124,174400,287605625,3600,3600,3600,3600,4959
|
|
20231124,174300,287605625,3600,3600,3600,3600,0
|
|
20231124,174200,287605625,3600,3600,3600,3600,0
|
|
20231124,174100,287605625,3600,3600,3600,3600,0
|
|
20231124,174000,287605625,3600,3600,3600,3600,0
|
|
20231124,173900,287605625,3600,3600,3600,3600,0
|
|
20231124,173800,287605625,3600,3600,3600,3600,0
|
|
20231124,173700,287605625,3600,3600,3600,3600,0
|
|
20231124,173600,287605625,3600,3600,3600,3600,0
|
|
20231124,173500,287605625,3600,3600,3600,3600,0
|
|
20231124,173400,287605625,3600,3600,3600,3600,0
|
|
20231124,173300,287605625,3600,3600,3600,3600,0
|
|
20231124,173200,287605625,3600,3600,3600,3600,0
|
|
20231124,173100,287605625,3600,3600,3600,3600,0
|
|
20231124,173000,287605625,3600,3600,3600,3600,0
|
|
20231124,172900,287605625,3600,3600,3600,3600,0
|
|
20231124,172800,287605625,3600,3600,3600,3600,0
|
|
20231124,172700,287605625,3600,3600,3600,3600,0
|
|
20231124,172600,287605625,3600,3600,3600,3600,0
|
|
20231124,172500,287605625,3600,3600,3600,3600,0
|
|
20231124,172400,287605625,3600,3600,3600,3600,0
|
|
20231124,172300,287605625,3600,3600,3600,3600,0
|
|
20231124,172200,287605625,3600,3600,3600,3600,0
|
|
20231124,172100,287605625,3600,3600,3600,3600,0
|
|
20231124,172000,287605625,3600,3600,3600,3600,0
|
|
20231124,171900,287605625,3600,3600,3600,3600,0
|
|
20231124,171800,287605625,3600,3600,3600,3600,0
|
|
20231124,171700,287605625,3600,3600,3600,3600,0
|
|
20231124,171600,287605625,3600,3600,3600,3600,0
|
|
20231124,171500,287605625,3600,3600,3600,3600,0
|
|
20231124,171400,287605625,3600,3600,3600,3600,4959
|
|
20231124,171300,287605625,3600,3600,3600,3600,0
|
|
20231124,171200,287605625,3600,3600,3600,3600,0
|
|
20231124,171100,287605625,3600,3600,3600,3600,0
|
|
20231124,171000,287605625,3600,3600,3600,3600,0
|
|
20231124,170900,287605625,3600,3600,3600,3600,0
|
|
20231124,170800,287605625,3600,3600,3600,3600,0
|
|
20231124,170700,287605625,3600,3600,3600,3600,0
|
|
20231124,170600,287605625,3600,3600,3600,3600,0
|
|
20231124,170500,287605625,3600,3600,3600,3600,0
|
|
20231124,170400,287605625,3600,3600,3600,3600,0
|
|
20231124,170300,287605625,3600,3600,3600,3600,0
|
|
20231124,170200,287605625,3600,3600,3600,3600,0
|
|
20231124,170100,287605625,3600,3600,3600,3600,0
|
|
20231124,170000,287605625,3600,3600,3600,3600,0
|
|
20231124,165900,287605625,3600,3600,3600,3600,0
|
|
20231124,165800,287605625,3600,3600,3600,3600,0
|
|
20231124,165700,287605625,3600,3600,3600,3600,0
|
|
20231124,165600,287605625,3600,3600,3600,3600,0
|
|
20231124,165500,287605625,3600,3600,3600,3600,0
|
|
20231124,165400,287605625,3600,3600,3600,3600,0
|
|
20231124,165300,287605625,3600,3600,3600,3600,0
|
|
20231124,165200,287605625,3600,3600,3600,3600,0
|
|
20231124,165100,287605625,3600,3600,3600,3600,0
|
|
20231124,165000,287605625,3600,3600,3600,3600,0
|
|
20231124,164900,287605625,3600,3600,3600,3600,0
|
|
20231124,164800,287605625,3600,3600,3600,3600,0
|
|
20231124,164700,287605625,3600,3600,3600,3600,0
|
|
20231124,164600,287605625,3600,3600,3600,3600,0
|
|
20231124,164500,287605625,3600,3600,3600,3600,0
|
|
20231124,164400,287605625,3600,3600,3600,3600,4959
|
|
20231124,164300,287605625,3600,3600,3600,3600,0
|
|
20231124,164200,287605625,3600,3600,3600,3600,0
|
|
20231124,164100,287605625,3600,3600,3600,3600,0
|
|
20231124,164000,287605625,3600,3600,3600,3600,0
|
|
20231124,163900,287605625,3600,3600,3600,3600,0
|
|
20231124,163800,287605625,3600,3600,3600,3600,0
|
|
20231124,163700,287605625,3600,3600,3600,3600,0
|
|
20231124,163600,287605625,3600,3600,3600,3600,0
|
|
20231124,163500,287605625,3600,3600,3600,3600,0
|
|
20231124,163400,287605625,3600,3600,3600,3600,0
|
|
20231124,163300,287605625,3600,3600,3600,3600,0
|
|
20231124,163200,287605625,3600,3600,3600,3600,0
|
|
20231124,163100,287605625,3600,3600,3600,3600,0
|
|
20231124,163000,287605625,3600,3600,3600,3600,0
|
|
20231124,162900,287605625,3600,3600,3600,3600,0
|
|
20231124,162800,287605625,3600,3600,3600,3600,0
|
|
20231124,162700,287605625,3600,3600,3600,3600,0
|
|
20231124,162600,287605625,3600,3600,3600,3600,0
|
|
20231124,162500,287605625,3600,3600,3600,3600,0
|
|
20231124,162400,287605625,3600,3600,3600,3600,0
|
|
20231124,162300,287605625,3600,3600,3600,3600,0
|
|
20231124,162200,287605625,3600,3600,3600,3600,0
|
|
20231124,162100,287605625,3600,3600,3600,3600,0
|
|
20231124,162000,287605625,3600,3600,3600,3600,0
|
|
20231124,161900,287605625,3600,3600,3600,3600,0
|
|
20231124,161800,287605625,3600,3600,3600,3600,0
|
|
20231124,161700,287605625,3600,3600,3600,3600,0
|
|
20231124,161600,287605625,3600,3600,3600,3600,0
|
|
20231124,161500,287605625,3600,3600,3600,3600,0
|
|
20231124,161400,287605625,3600,3600,3600,3600,4959
|
|
20231124,161300,287605625,3600,3600,3600,3600,0
|
|
20231124,161200,287605625,3600,3600,3600,3600,0
|
|
20231124,161100,287605625,3600,3600,3600,3600,0
|
|
20231124,161000,287605625,3600,3600,3600,3600,0
|
|
20231124,160900,287605625,3600,3600,3600,3600,0
|
|
20231124,160800,287605625,3600,3600,3600,3600,0
|
|
20231124,160700,287605625,3600,3600,3600,3600,0
|
|
20231124,160600,287605625,3600,3600,3600,3600,0
|
|
20231124,160500,287605625,3600,3600,3600,3600,0
|
|
20231124,160400,287605625,3600,3600,3600,3600,0
|
|
20231124,160300,287605625,3600,3600,3600,3600,0
|
|
20231124,160200,287605625,3600,3600,3600,3600,0
|
|
20231124,160100,287605625,3600,3600,3600,3600,0
|
|
20231124,160000,287605625,3600,3600,3600,3600,0
|
|
20231124,155900,287605625,3600,3600,3600,3600,0
|
|
20231124,155800,287605625,3600,3600,3600,3600,0
|
|
20231124,155700,287605625,3600,3600,3600,3600,0
|
|
20231124,155600,287605625,3600,3600,3600,3600,0
|
|
20231124,155500,287605625,3600,3600,3600,3600,0
|
|
20231124,155400,287605625,3600,3600,3600,3600,0
|
|
20231124,155300,287605625,3600,3600,3600,3600,0
|
|
20231124,155200,287605625,3600,3600,3600,3600,0
|
|
20231124,155100,287605625,3600,3600,3600,3600,0
|
|
20231124,155000,287605625,3600,3600,3600,3600,0
|
|
20231124,154900,287605625,3600,3600,3600,3600,0
|
|
20231124,154800,287605625,3600,3600,3600,3600,0
|
|
20231124,154700,287605625,3600,3600,3600,3600,0
|
|
20231124,154600,287605625,3600,3600,3600,3600,0
|
|
20231124,154500,287605625,3600,3600,3600,3600,0
|
|
20231124,154400,287605625,3600,3600,3600,3600,4959
|
|
20231124,154300,287605625,3600,3600,3600,3600,0
|
|
20231124,154200,287605625,3600,3600,3600,3600,0
|
|
20231124,154100,287605625,3600,3600,3600,3600,0
|
|
20231124,154000,287605625,3600,3600,3600,3600,0
|
|
20231124,153900,287605625,3600,3600,3600,3600,0
|
|
20231124,153800,287605625,3600,3600,3600,3600,0
|
|
20231124,153700,287605625,3600,3600,3600,3600,0
|
|
20231124,153600,287605625,3600,3600,3600,3600,0
|
|
20231124,153500,287605625,3600,3600,3600,3600,0
|
|
20231124,153400,287605625,3600,3600,3600,3600,0
|
|
20231124,153300,287605625,3600,3600,3600,3600,0
|
|
20231124,153200,287605625,3600,3600,3600,3600,0
|
|
20231124,153100,287605625,3600,3600,3600,3600,0
|
|
20231124,153000,287605625,3600,3600,3600,3600,4959
|
|
20231124,152900,269753225,3635,3635,3635,3635,0
|
|
20231124,152800,269753225,3635,3635,3635,3635,0
|
|
20231124,152700,269753225,3635,3635,3635,3635,0
|
|
20231124,152600,269753225,3635,3635,3635,3635,0
|
|
20231124,152500,269753225,3635,3635,3635,3635,0
|
|
20231124,152400,269753225,3635,3635,3635,3635,0
|
|
20231124,152300,269753225,3635,3635,3635,3635,0
|
|
20231124,152200,269753225,3635,3635,3635,3635,0
|
|
20231124,152100,269753225,3635,3635,3635,3635,0
|
|
20231124,152000,269753225,3635,3635,3635,3635,0
|
|
20231124,151900,269753225,3635,3620,3635,3615,238
|
|
20231124,151800,268890920,3615,3630,3635,3615,118
|
|
20231124,151700,268462095,3635,3635,3635,3610,6
|
|
20231124,151600,268440325,3635,3635,3635,3615,5113
|
|
20231124,151500,249938120,3635,3635,3635,3625,5
|
|
20231124,151400,249919960,3635,3630,3635,3625,481
|
|
20231124,151300,248175435,3635,3635,3635,3635,28
|
|
20231124,151200,248073655,3635,3630,3635,3630,138
|
|
20231124,151100,247572710,3635,3630,3635,3625,942
|
|
20231124,151000,244153295,3630,3630,3630,3630,11
|
|
20231124,150900,244113365,3630,3630,3630,3630,0
|
|
20231124,150800,244113365,3630,3630,3635,3630,88
|
|
20231124,150700,243793915,3635,3630,3635,3625,3
|
|
20231124,150600,243783025,3635,3630,3635,3630,83
|
|
20231124,150500,243481720,3630,3630,3630,3630,220
|
|
20231124,150400,242683120,3635,3635,3635,3620,6
|
|
20231124,150300,242661335,3635,3630,3635,3630,41
|
|
20231124,150200,242512500,3630,3630,3630,3630,0
|
|
20231124,150100,242512500,3630,3630,3630,3630,25
|
|
20231124,150000,242421750,3635,3630,3635,3630,5
|
|
20231124,145900,242403595,3630,3620,3630,3620,315
|
|
20231124,145800,241263095,3630,3625,3630,3625,436
|
|
20231124,145700,239682365,3630,3630,3630,3630,2
|
|
20231124,145600,239675105,3635,3635,3635,3635,0
|
|
20231124,145500,239675105,3635,3625,3635,3620,832
|
|
20231124,145400,236659590,3635,3635,3635,3635,1
|
|
20231124,145300,236655955,3640,3640,3640,3640,0
|
|
20231124,145200,236655955,3640,3640,3640,3640,0
|
|
20231124,145100,236655955,3640,3640,3640,3640,0
|
|
20231124,145000,236655955,3640,3640,3640,3640,0
|
|
20231124,144900,236655955,3640,3635,3640,3635,10
|
|
20231124,144800,236619575,3635,3635,3640,3625,181
|
|
20231124,144700,235962400,3640,3640,3640,3640,0
|
|
20231124,144600,235962400,3640,3635,3640,3625,23
|
|
20231124,144500,235878760,3625,3635,3635,3625,5
|
|
20231124,144400,235860605,3640,3640,3640,3640,0
|
|
20231124,144300,235860605,3640,3630,3640,3630,89
|
|
20231124,144200,235537510,3640,3640,3640,3640,0
|
|
20231124,144100,235537510,3640,3640,3640,3640,5
|
|
20231124,144000,235519310,3640,3630,3640,3630,212
|
|
20231124,143900,234749740,3640,3640,3640,3640,0
|
|
20231124,143800,234749740,3640,3640,3640,3640,64
|
|
20231124,143700,234516780,3640,3640,3640,3640,0
|
|
20231124,143600,234516780,3640,3640,3640,3640,0
|
|
20231124,143500,234516780,3640,3640,3640,3640,0
|
|
20231124,143400,234516780,3640,3640,3640,3640,0
|
|
20231124,143300,234516780,3640,3640,3640,3640,0
|
|
20231124,143200,234516780,3640,3640,3640,3640,2
|
|
20231124,143100,234509500,3630,3630,3630,3630,0
|
|
20231124,143000,234509500,3630,3630,3630,3630,137
|
|
20231124,142900,234012190,3630,3630,3630,3630,89
|
|
20231124,142800,233689120,3645,3645,3645,3645,0
|
|
20231124,142700,233689120,3645,3645,3645,3645,0
|
|
20231124,142600,233689120,3645,3645,3645,3645,0
|
|
20231124,142500,233689120,3645,3645,3645,3645,0
|
|
20231124,142400,233689120,3645,3645,3645,3645,0
|
|
20231124,142300,233689120,3645,3645,3645,3645,0
|
|
20231124,142200,233689120,3645,3645,3645,3645,9
|
|
20231124,142100,233656315,3630,3630,3630,3630,0
|
|
20231124,142000,233656315,3630,3630,3630,3630,0
|
|
20231124,141900,233656315,3630,3625,3630,3625,1406
|
|
20231124,141800,228557505,3630,3630,3630,3630,826
|
|
20231124,141700,225559125,3630,3630,3630,3630,0
|
|
20231124,141600,225559125,3630,3630,3630,3630,0
|
|
20231124,141500,225559125,3630,3630,3630,3630,25
|
|
20231124,141400,225468375,3630,3635,3635,3630,2942
|
|
20231124,141300,214786075,3640,3640,3640,3640,1
|
|
20231124,141200,214782435,3640,3640,3640,3640,0
|
|
20231124,141100,214782435,3640,3640,3640,3640,3
|
|
20231124,141000,214771515,3640,3640,3640,3640,138
|
|
20231124,140900,214269195,3645,3645,3645,3645,0
|
|
20231124,140800,214269195,3645,3645,3645,3645,0
|
|
20231124,140700,214269195,3645,3645,3645,3645,0
|
|
20231124,140600,214269195,3645,3645,3645,3645,17
|
|
20231124,140500,214207230,3645,3645,3645,3645,10
|
|
20231124,140400,214170780,3635,3635,3635,3635,75
|
|
20231124,140300,213898155,3645,3645,3645,3645,0
|
|
20231124,140200,213898155,3645,3645,3645,3645,0
|
|
20231124,140100,213898155,3645,3645,3645,3645,0
|
|
20231124,140000,213898155,3645,3645,3645,3645,0
|
|
20231124,135900,213898155,3645,3645,3645,3645,69
|
|
20231124,135800,213646650,3645,3645,3645,3645,1
|
|
20231124,135700,213643005,3635,3635,3635,3635,45
|
|
20231124,135600,213479430,3645,3645,3645,3645,10
|
|
20231124,135500,213442980,3645,3645,3645,3645,1
|
|
20231124,135400,213439335,3635,3635,3635,3635,16
|
|
20231124,135300,213381175,3645,3645,3645,3645,500
|
|
20231124,135200,211558675,3645,3645,3645,3645,1369
|
|
20231124,135100,206568670,3650,3650,3650,3650,0
|
|
20231124,135000,206568670,3650,3650,3650,3650,0
|
|
20231124,134900,206568670,3650,3650,3650,3650,0
|
|
20231124,134800,206568670,3650,3650,3650,3650,0
|
|
20231124,134700,206568670,3650,3650,3650,3650,0
|
|
20231124,134600,206568670,3650,3650,3650,3650,4
|
|
20231124,134500,206554070,3650,3650,3650,3650,1
|
|
20231124,134400,206550420,3635,3640,3645,3635,1188
|
|
20231124,134300,202221380,3640,3640,3640,3640,0
|
|
20231124,134200,202221380,3640,3640,3640,3640,654
|
|
20231124,134100,199840820,3640,3640,3640,3640,0
|
|
20231124,134000,199840820,3640,3640,3640,3640,2003
|
|
20231124,133900,192549900,3640,3640,3640,3640,479
|
|
20231124,133800,190806340,3650,3650,3650,3650,0
|
|
20231124,133700,190806340,3650,3650,3650,3650,300
|
|
20231124,133600,189711340,3645,3645,3645,3645,0
|
|
20231124,133500,189711340,3645,3645,3645,3645,0
|
|
20231124,133400,189711340,3645,3645,3645,3645,38
|
|
20231124,133300,189572830,3645,3645,3645,3645,0
|
|
20231124,133200,189572830,3645,3645,3645,3645,0
|
|
20231124,133100,189572830,3645,3645,3645,3645,0
|
|
20231124,133000,189572830,3645,3645,3645,3645,0
|
|
20231124,132900,189572830,3645,3645,3645,3645,0
|
|
20231124,132800,189572830,3645,3645,3645,3645,0
|
|
20231124,132700,189572830,3645,3645,3645,3645,0
|
|
20231124,132600,189572830,3645,3645,3645,3645,0
|
|
20231124,132500,189572830,3645,3645,3645,3645,0
|
|
20231124,132400,189572830,3645,3645,3645,3645,111
|
|
20231124,132300,189168235,3645,3645,3645,3645,189
|
|
20231124,132200,188479330,3650,3650,3650,3650,1
|
|
20231124,132100,188475680,3655,3655,3655,3655,0
|
|
20231124,132000,188475680,3655,3655,3655,3655,0
|
|
20231124,131900,188475680,3655,3655,3655,3655,0
|
|
20231124,131800,188475680,3655,3655,3655,3655,0
|
|
20231124,131700,188475680,3655,3655,3655,3655,31
|
|
20231124,131600,188362375,3645,3645,3645,3645,0
|
|
20231124,131500,188362375,3645,3645,3645,3645,27
|
|
20231124,131400,188263960,3645,3645,3645,3645,0
|
|
20231124,131300,188263960,3645,3645,3645,3645,66
|
|
20231124,131200,188023390,3655,3655,3655,3655,0
|
|
20231124,131100,188023390,3655,3655,3655,3655,0
|
|
20231124,131000,188023390,3655,3655,3655,3655,0
|
|
20231124,130900,188023390,3655,3655,3655,3655,0
|
|
20231124,130800,188023390,3655,3655,3655,3655,27
|
|
20231124,130700,187924705,3645,3645,3645,3645,0
|
|
20231124,130600,187924705,3645,3645,3645,3645,1
|
|
20231124,130500,187921060,3650,3650,3650,3650,0
|
|
20231124,130400,187921060,3650,3650,3650,3650,289
|
|
20231124,130300,186866210,3655,3655,3655,3655,0
|
|
20231124,130200,186866210,3655,3655,3655,3655,0
|
|
20231124,130100,186866210,3655,3655,3655,3655,0
|
|
20231124,130000,186866210,3655,3655,3655,3655,501
|
|
20231124,125900,185035055,3655,3655,3655,3655,0
|
|
20231124,125800,185035055,3655,3655,3655,3655,1
|
|
20231124,125700,185031400,3655,3655,3655,3655,0
|
|
20231124,125600,185031400,3655,3655,3655,3655,0
|
|
20231124,125500,185031400,3655,3655,3655,3655,328
|
|
20231124,125400,183832560,3655,3655,3655,3655,0
|
|
20231124,125300,183832560,3655,3655,3655,3655,0
|
|
20231124,125200,183832560,3655,3655,3655,3655,1102
|
|
20231124,125100,179804750,3650,3650,3650,3650,0
|
|
20231124,125000,179804750,3650,3650,3650,3650,0
|
|
20231124,124900,179804750,3650,3650,3650,3650,0
|
|
20231124,124800,179804750,3650,3650,3650,3650,0
|
|
20231124,124700,179804750,3650,3650,3650,3650,0
|
|
20231124,124600,179804750,3650,3650,3650,3650,150
|
|
20231124,124500,179257250,3650,3650,3650,3650,0
|
|
20231124,124400,179257250,3650,3650,3650,3650,0
|
|
20231124,124300,179257250,3650,3650,3650,3650,0
|
|
20231124,124200,179257250,3650,3650,3650,3650,0
|
|
20231124,124100,179257250,3650,3650,3650,3650,0
|
|
20231124,124000,179257250,3650,3650,3650,3650,0
|
|
20231124,123900,179257250,3650,3650,3650,3650,0
|
|
20231124,123800,179257250,3650,3650,3650,3650,0
|
|
20231124,123700,179257250,3650,3650,3650,3650,1
|
|
20231124,123600,179253600,3645,3645,3645,3645,0
|
|
20231124,123500,179253600,3645,3645,3645,3645,12
|
|
20231124,123400,179209860,3650,3650,3650,3650,0
|
|
20231124,123300,179209860,3650,3650,3650,3650,0
|
|
20231124,123200,179209860,3650,3650,3650,3650,0
|
|
20231124,123100,179209860,3650,3650,3650,3650,0
|
|
20231124,123000,179209860,3650,3650,3650,3650,0
|
|
20231124,122900,179209860,3650,3650,3650,3650,0
|
|
20231124,122800,179209860,3650,3645,3650,3645,1744
|
|
20231124,122700,172845235,3645,3645,3645,3645,0
|
|
20231124,122600,172845235,3645,3650,3650,3645,87
|
|
20231124,122500,172527710,3655,3655,3655,3655,0
|
|
20231124,122400,172527710,3655,3655,3655,3655,0
|
|
20231124,122300,172527710,3655,3655,3655,3655,0
|
|
20231124,122200,172527710,3655,3655,3655,3655,0
|
|
20231124,122100,172527710,3655,3655,3655,3655,0
|
|
20231124,122000,172527710,3655,3655,3655,3655,0
|
|
20231124,121900,172527710,3655,3655,3655,3655,0
|
|
20231124,121800,172527710,3655,3655,3655,3655,0
|
|
20231124,121700,172527710,3655,3655,3655,3655,2
|
|
20231124,121600,172520400,3655,3655,3655,3655,0
|
|
20231124,121500,172520400,3655,3655,3655,3655,0
|
|
20231124,121400,172520400,3655,3655,3655,3655,1
|
|
20231124,121300,172516745,3645,3645,3645,3645,0
|
|
20231124,121200,172516745,3645,3645,3645,3645,1476
|
|
20231124,121100,167136725,3655,3655,3655,3655,0
|
|
20231124,121000,167136725,3655,3655,3655,3655,0
|
|
20231124,120900,167136725,3655,3655,3655,3655,0
|
|
20231124,120800,167136725,3655,3655,3655,3655,1
|
|
20231124,120700,167133070,3650,3650,3650,3650,97
|
|
20231124,120600,166779020,3655,3655,3655,3655,0
|
|
20231124,120500,166779020,3655,3655,3655,3655,0
|
|
20231124,120400,166779020,3655,3655,3655,3655,0
|
|
20231124,120300,166779020,3655,3655,3655,3655,0
|
|
20231124,120200,166779020,3655,3650,3655,3650,807
|
|
20231124,120100,163830585,3655,3655,3655,3655,0
|
|
20231124,120000,163830585,3655,3655,3655,3655,0
|
|
20231124,115900,163830585,3655,3655,3655,3655,0
|
|
20231124,115800,163830585,3655,3655,3655,3655,0
|
|
20231124,115700,163830585,3655,3655,3655,3655,0
|
|
20231124,115600,163830585,3655,3655,3655,3655,0
|
|
20231124,115500,163830585,3655,3655,3655,3655,0
|
|
20231124,115400,163830585,3655,3655,3655,3655,0
|
|
20231124,115300,163830585,3655,3655,3655,3655,6
|
|
20231124,115200,163808655,3650,3650,3650,3650,18
|
|
20231124,115100,163742955,3645,3645,3645,3645,1
|
|
20231124,115000,163739310,3650,3650,3650,3650,0
|
|
20231124,114900,163739310,3650,3650,3650,3650,0
|
|
20231124,114800,163739310,3650,3650,3650,3650,500
|
|
20231124,114700,161914310,3645,3645,3645,3645,700
|
|
20231124,114600,159362810,3645,3645,3645,3645,0
|
|
20231124,114500,159362810,3645,3645,3645,3645,0
|
|
20231124,114400,159362810,3645,3645,3645,3645,0
|
|
20231124,114300,159362810,3645,3645,3645,3645,35
|
|
20231124,114200,159235235,3655,3645,3655,3645,27
|
|
20231124,114100,159136810,3655,3655,3655,3655,0
|
|
20231124,114000,159136810,3655,3655,3655,3655,0
|
|
20231124,113900,159136810,3655,3655,3655,3655,0
|
|
20231124,113800,159136810,3655,3655,3655,3655,0
|
|
20231124,113700,159136810,3655,3655,3655,3655,0
|
|
20231124,113600,159136810,3655,3650,3655,3650,209
|
|
20231124,113500,158372960,3655,3655,3655,3655,0
|
|
20231124,113400,158372960,3655,3655,3655,3635,1212
|
|
20231124,113300,153965645,3655,3655,3655,3655,0
|
|
20231124,113200,153965645,3655,3655,3655,3655,0
|
|
20231124,113100,153965645,3655,3655,3655,3655,0
|
|
20231124,113000,153965645,3655,3655,3655,3655,0
|
|
20231124,112900,153965645,3655,3655,3655,3655,0
|
|
20231124,112800,153965645,3655,3655,3655,3655,596
|
|
20231124,112700,151787265,3655,3655,3655,3655,97
|
|
20231124,112600,151432730,3655,3655,3655,3655,1
|
|
20231124,112500,151429075,3650,3650,3650,3650,0
|
|
20231124,112400,151429075,3650,3650,3650,3650,0
|
|
20231124,112300,151429075,3650,3650,3650,3650,4
|
|
20231124,112200,151414475,3650,3650,3650,3650,46
|
|
20231124,112100,151246575,3640,3640,3640,3640,0
|
|
20231124,112000,151246575,3640,3640,3640,3640,0
|
|
20231124,111900,151246575,3640,3640,3640,3640,0
|
|
20231124,111800,151246575,3640,3640,3640,3640,0
|
|
20231124,111700,151246575,3640,3640,3640,3640,700
|
|
20231124,111600,148698575,3650,3650,3650,3650,0
|
|
20231124,111500,148698575,3650,3650,3650,3650,1
|
|
20231124,111400,148694925,3655,3650,3655,3650,105
|
|
20231124,111300,148311405,3660,3660,3660,3660,0
|
|
20231124,111200,148311405,3660,3660,3660,3660,1
|
|
20231124,111100,148307745,3660,3660,3660,3660,1
|
|
20231124,111000,148304085,3650,3655,3655,3650,3
|
|
20231124,110900,148293125,3660,3660,3660,3660,0
|
|
20231124,110800,148293125,3660,3660,3660,3660,0
|
|
20231124,110700,148293125,3660,3660,3660,3660,0
|
|
20231124,110600,148293125,3660,3660,3660,3660,0
|
|
20231124,110500,148293125,3660,3660,3660,3660,218
|
|
20231124,110400,147495245,3660,3660,3660,3650,3811
|
|
20231124,110300,133583980,3660,3660,3660,3660,0
|
|
20231124,110200,133583980,3660,3660,3660,3660,0
|
|
20231124,110100,133583980,3660,3660,3660,3660,0
|
|
20231124,110000,133583980,3660,3660,3660,3660,0
|
|
20231124,105900,133583980,3660,3660,3660,3660,0
|
|
20231124,105800,133583980,3660,3660,3660,3660,0
|
|
20231124,105700,133583980,3660,3660,3660,3660,50
|
|
20231124,105600,133400980,3660,3660,3660,3660,20
|
|
20231124,105500,133327780,3660,3660,3660,3660,24
|
|
20231124,105400,133239940,3660,3660,3660,3660,0
|
|
20231124,105300,133239940,3660,3660,3660,3660,51
|
|
20231124,105200,133053280,3650,3655,3655,3650,457
|
|
20231124,105100,131384965,3660,3660,3660,3660,0
|
|
20231124,105000,131384965,3660,3660,3660,3660,0
|
|
20231124,104900,131384965,3660,3660,3660,3660,0
|
|
20231124,104800,131384965,3660,3660,3660,3660,88
|
|
20231124,104700,131062885,3660,3660,3660,3660,30
|
|
20231124,104600,130953085,3660,3650,3660,3650,2204
|
|
20231124,104500,122902065,3650,3650,3650,3650,0
|
|
20231124,104400,122902065,3650,3650,3650,3645,161
|
|
20231124,104300,122315210,3645,3645,3645,3645,125
|
|
20231124,104200,121859585,3655,3645,3655,3645,2
|
|
20231124,104100,121852285,3645,3655,3655,3645,101
|
|
20231124,104000,121484130,3645,3645,3655,3645,411
|
|
20231124,103900,119986025,3645,3650,3650,3645,723
|
|
20231124,103800,117348575,3650,3650,3650,3650,110
|
|
20231124,103700,116947075,3650,3650,3650,3650,0
|
|
20231124,103600,116947075,3650,3650,3650,3650,100
|
|
20231124,103500,116582075,3655,3655,3655,3655,1
|
|
20231124,103400,116578420,3650,3650,3650,3650,0
|
|
20231124,103300,116578420,3650,3650,3650,3650,30
|
|
20231124,103200,116468920,3655,3655,3655,3655,0
|
|
20231124,103100,116468920,3655,3655,3655,3655,0
|
|
20231124,103000,116468920,3655,3655,3655,3655,20
|
|
20231124,102900,116395820,3655,3655,3655,3655,1
|
|
20231124,102800,116392165,3655,3655,3655,3655,466
|
|
20231124,102700,114688935,3655,3655,3655,3655,0
|
|
20231124,102600,114688935,3655,3655,3655,3655,1
|
|
20231124,102500,114685280,3640,3645,3645,3640,850
|
|
20231124,102400,111589845,3655,3655,3655,3655,0
|
|
20231124,102300,111589845,3655,3655,3655,3655,0
|
|
20231124,102200,111589845,3655,3650,3655,3650,1657
|
|
20231124,102100,105540035,3645,3645,3645,3645,0
|
|
20231124,102000,105540035,3645,3645,3645,3645,0
|
|
20231124,101900,105540035,3645,3645,3645,3645,0
|
|
20231124,101800,105540035,3645,3645,3645,3645,0
|
|
20231124,101700,105540035,3645,3645,3645,3645,0
|
|
20231124,101600,105540035,3645,3655,3655,3645,915
|
|
20231124,101500,102197710,3650,3640,3650,3640,1007
|
|
20231124,101400,98523270,3630,3630,3630,3630,0
|
|
20231124,101300,98523270,3630,3630,3630,3630,435
|
|
20231124,101200,96944220,3635,3635,3635,3635,1
|
|
20231124,101100,96940585,3640,3640,3640,3640,11
|
|
20231124,101000,96900545,3630,3640,3640,3630,1331
|
|
20231124,100900,92069005,3630,3630,3630,3630,80
|
|
20231124,100800,91778605,3640,3640,3640,3640,1
|
|
20231124,100700,91774965,3635,3635,3635,3635,1500
|
|
20231124,100600,86322465,3635,3635,3635,3635,5
|
|
20231124,100500,86304290,3640,3640,3640,3640,372
|
|
20231124,100400,84950210,3640,3640,3640,3640,827
|
|
20231124,100300,81939930,3645,3645,3645,3645,0
|
|
20231124,100200,81939930,3645,3645,3645,3645,0
|
|
20231124,100100,81939930,3645,3645,3645,3645,19
|
|
20231124,100000,81870675,3650,3650,3650,3650,1
|
|
20231124,095900,81867025,3640,3640,3650,3640,1708
|
|
20231124,095800,75649895,3650,3650,3650,3650,452
|
|
20231124,095700,74000095,3650,3650,3650,3650,1
|
|
20231124,095600,73996445,3640,3640,3640,3640,215
|
|
20231124,095500,73213845,3640,3640,3640,3640,0
|
|
20231124,095400,73213845,3640,3640,3640,3640,0
|
|
20231124,095300,73213845,3640,3650,3655,3640,950
|
|
20231124,095200,69755245,3640,3645,3655,3640,2901
|
|
20231124,095100,59176850,3640,3640,3640,3640,100
|
|
20231124,095000,58812850,3640,3645,3645,3640,108
|
|
20231124,094900,58419725,3640,3640,3640,3640,900
|
|
20231124,094800,55143725,3645,3645,3650,3645,292
|
|
20231124,094700,54079380,3645,3645,3645,3645,100
|
|
20231124,094600,53714880,3645,3645,3645,3645,4
|
|
20231124,094500,53700300,3650,3650,3650,3650,120
|
|
20231124,094400,53262300,3650,3650,3650,3650,188
|
|
20231124,094300,52576100,3650,3650,3650,3650,0
|
|
20231124,094200,52576100,3650,3650,3650,3650,2
|
|
20231124,094100,52568800,3650,3640,3650,3640,1102
|
|
20231124,094000,48550920,3645,3645,3645,3640,415
|
|
20231124,093900,47039995,3645,3645,3645,3645,0
|
|
20231124,093800,47039995,3645,3640,3645,3640,471
|
|
20231124,093700,45325550,3640,3640,3640,3640,5
|
|
20231124,093600,45307350,3640,3640,3640,3640,391
|
|
20231124,093500,43884110,3635,3635,3635,3635,0
|
|
20231124,093400,43884110,3635,3640,3640,3635,10
|
|
20231124,093300,43847755,3635,3635,3635,3635,0
|
|
20231124,093200,43847755,3635,3635,3635,3635,3
|
|
20231124,093100,43836850,3645,3645,3645,3645,0
|
|
20231124,093000,43836850,3645,3640,3645,3640,86
|
|
20231124,092900,43523795,3645,3645,3645,3645,27
|
|
20231124,092800,43425380,3645,3645,3645,3645,2
|
|
20231124,092700,43418090,3645,3645,3645,3645,1
|
|
20231124,092600,43414445,3630,3645,3650,3630,484
|
|
20231124,092500,41649065,3645,3635,3645,3635,1108
|
|
20231124,092400,37617915,3630,3620,3630,3620,397
|
|
20231124,092300,36176815,3620,3625,3625,3620,291
|
|
20231124,092200,35122150,3625,3620,3625,3615,1102
|
|
20231124,092100,31137120,3625,3630,3630,3625,157
|
|
20231124,092000,30567845,3630,3630,3630,3630,91
|
|
20231124,091900,30237515,3630,3625,3630,3625,271
|
|
20231124,091800,29255135,3630,3630,3630,3630,0
|
|
20231124,091700,29255135,3630,3630,3630,3630,21
|
|
20231124,091600,29178905,3625,3630,3630,3625,65
|
|
20231124,091500,28943075,3625,3615,3630,3615,2012
|
|
20231124,091400,21651200,3615,3615,3620,3610,1461
|
|
20231124,091300,16374160,3620,3620,3620,3620,0
|
|
20231124,091200,16374160,3620,3620,3620,3620,150
|
|
20231124,091100,15831160,3620,3615,3620,3615,185
|
|
20231124,091000,15162120,3615,3615,3615,3615,85
|
|
20231124,090900,14854845,3615,3615,3615,3610,422
|
|
20231124,090800,13331370,3610,3610,3610,3610,2486
|
|
20231124,090700,4356910,3610,3610,3610,3610,0
|
|
20231124,090600,4356910,3610,3610,3610,3610,0
|
|
20231124,090500,4356910,3610,3610,3610,3610,0
|
|
20231124,090400,4356910,3610,3610,3610,3610,6
|
|
20231124,090300,4335250,3600,3600,3600,3600,50
|
|
20231124,090200,4155250,3610,3605,3610,3605,51
|
|
20231124,090100,3971390,3610,3610,3610,3610,1
|
|
20231124,090000,3967780,3600,3600,3600,3600,801
|