577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,193400,234028585,2350,2350,2350,2350,2423
|
|
20231116,193300,234028585,2350,2350,2350,2350,0
|
|
20231116,193200,234028585,2350,2350,2350,2350,0
|
|
20231116,193100,234028585,2350,2350,2350,2350,0
|
|
20231116,193000,234028585,2350,2350,2350,2350,0
|
|
20231116,192900,234028585,2350,2350,2350,2350,0
|
|
20231116,192800,234028585,2350,2350,2350,2350,0
|
|
20231116,192700,234028585,2350,2350,2350,2350,0
|
|
20231116,192600,234028585,2350,2350,2350,2350,0
|
|
20231116,192500,234028585,2350,2350,2350,2350,0
|
|
20231116,192400,234028585,2350,2350,2350,2350,0
|
|
20231116,192300,234028585,2350,2350,2350,2350,0
|
|
20231116,192200,234028585,2350,2350,2350,2350,0
|
|
20231116,192100,234028585,2350,2350,2350,2350,0
|
|
20231116,192000,234028585,2350,2350,2350,2350,0
|
|
20231116,191900,234028585,2350,2350,2350,2350,0
|
|
20231116,191800,234028585,2350,2350,2350,2350,0
|
|
20231116,191700,234028585,2350,2350,2350,2350,0
|
|
20231116,191600,234028585,2350,2350,2350,2350,0
|
|
20231116,191500,234028585,2350,2350,2350,2350,0
|
|
20231116,191400,234028585,2350,2350,2350,2350,0
|
|
20231116,191300,234028585,2350,2350,2350,2350,0
|
|
20231116,191200,234028585,2350,2350,2350,2350,0
|
|
20231116,191100,234028585,2350,2350,2350,2350,0
|
|
20231116,191000,234028585,2350,2350,2350,2350,0
|
|
20231116,190900,234028585,2350,2350,2350,2350,0
|
|
20231116,190800,234028585,2350,2350,2350,2350,0
|
|
20231116,190700,234028585,2350,2350,2350,2350,0
|
|
20231116,190600,234028585,2350,2350,2350,2350,0
|
|
20231116,190500,234028585,2350,2350,2350,2350,0
|
|
20231116,190400,234028585,2350,2350,2350,2350,2423
|
|
20231116,190300,234028585,2350,2350,2350,2350,0
|
|
20231116,190200,234028585,2350,2350,2350,2350,0
|
|
20231116,190100,234028585,2350,2350,2350,2350,0
|
|
20231116,190000,234028585,2350,2350,2350,2350,0
|
|
20231116,185900,234028585,2350,2350,2350,2350,0
|
|
20231116,185800,234028585,2350,2350,2350,2350,0
|
|
20231116,185700,234028585,2350,2350,2350,2350,0
|
|
20231116,185600,234028585,2350,2350,2350,2350,0
|
|
20231116,185500,234028585,2350,2350,2350,2350,0
|
|
20231116,185400,234028585,2350,2350,2350,2350,0
|
|
20231116,185300,234028585,2350,2350,2350,2350,0
|
|
20231116,185200,234028585,2350,2350,2350,2350,0
|
|
20231116,185100,234028585,2350,2350,2350,2350,0
|
|
20231116,185000,234028585,2350,2350,2350,2350,0
|
|
20231116,184900,234028585,2350,2350,2350,2350,0
|
|
20231116,184800,234028585,2350,2350,2350,2350,0
|
|
20231116,184700,234028585,2350,2350,2350,2350,0
|
|
20231116,184600,234028585,2350,2350,2350,2350,0
|
|
20231116,184500,234028585,2350,2350,2350,2350,0
|
|
20231116,184400,234028585,2350,2350,2350,2350,0
|
|
20231116,184300,234028585,2350,2350,2350,2350,0
|
|
20231116,184200,234028585,2350,2350,2350,2350,0
|
|
20231116,184100,234028585,2350,2350,2350,2350,0
|
|
20231116,184000,234028585,2350,2350,2350,2350,0
|
|
20231116,183900,234028585,2350,2350,2350,2350,0
|
|
20231116,183800,234028585,2350,2350,2350,2350,0
|
|
20231116,183700,234028585,2350,2350,2350,2350,0
|
|
20231116,183600,234028585,2350,2350,2350,2350,0
|
|
20231116,183500,234028585,2350,2350,2350,2350,0
|
|
20231116,183400,234028585,2350,2350,2350,2350,2423
|
|
20231116,183300,234028585,2350,2350,2350,2350,0
|
|
20231116,183200,234028585,2350,2350,2350,2350,0
|
|
20231116,183100,234028585,2350,2350,2350,2350,0
|
|
20231116,183000,234028585,2350,2350,2350,2350,0
|
|
20231116,182900,234028585,2350,2350,2350,2350,0
|
|
20231116,182800,234028585,2350,2350,2350,2350,0
|
|
20231116,182700,234028585,2350,2350,2350,2350,0
|
|
20231116,182600,234028585,2350,2350,2350,2350,0
|
|
20231116,182500,234028585,2350,2350,2350,2350,0
|
|
20231116,182400,234028585,2350,2350,2350,2350,0
|
|
20231116,182300,234028585,2350,2350,2350,2350,0
|
|
20231116,182200,234028585,2350,2350,2350,2350,0
|
|
20231116,182100,234028585,2350,2350,2350,2350,0
|
|
20231116,182000,234028585,2350,2350,2350,2350,0
|
|
20231116,181900,234028585,2350,2350,2350,2350,0
|
|
20231116,181800,234028585,2350,2350,2350,2350,0
|
|
20231116,181700,234028585,2350,2350,2350,2350,0
|
|
20231116,181600,234028585,2350,2350,2350,2350,0
|
|
20231116,181500,234028585,2350,2350,2350,2350,0
|
|
20231116,181400,234028585,2350,2350,2350,2350,0
|
|
20231116,181300,234028585,2350,2350,2350,2350,0
|
|
20231116,181200,234028585,2350,2350,2350,2350,0
|
|
20231116,181100,234028585,2350,2350,2350,2350,0
|
|
20231116,181000,234028585,2350,2350,2350,2350,0
|
|
20231116,180900,234028585,2350,2350,2350,2350,0
|
|
20231116,180800,234028585,2350,2350,2350,2350,0
|
|
20231116,180700,234028585,2350,2350,2350,2350,0
|
|
20231116,180600,234028585,2350,2350,2350,2350,0
|
|
20231116,180500,234028585,2350,2350,2350,2350,0
|
|
20231116,180400,234028585,2350,2350,2350,2350,2423
|
|
20231116,180300,234028585,2350,2350,2350,2350,0
|
|
20231116,180200,234028585,2350,2350,2350,2350,0
|
|
20231116,180100,234028585,2350,2350,2350,2350,0
|
|
20231116,180000,234028585,2350,2350,2350,2350,0
|
|
20231116,175900,234028585,2350,2350,2350,2350,0
|
|
20231116,175800,234028585,2350,2350,2350,2350,0
|
|
20231116,175700,234028585,2350,2350,2350,2350,0
|
|
20231116,175600,234028585,2350,2350,2350,2350,0
|
|
20231116,175500,234028585,2350,2350,2350,2350,0
|
|
20231116,175400,234028585,2350,2350,2350,2350,0
|
|
20231116,175300,234028585,2350,2350,2350,2350,0
|
|
20231116,175200,234028585,2350,2350,2350,2350,0
|
|
20231116,175100,234028585,2350,2350,2350,2350,0
|
|
20231116,175000,234028585,2350,2350,2350,2350,0
|
|
20231116,174900,234028585,2350,2350,2350,2350,0
|
|
20231116,174800,234028585,2350,2350,2350,2350,0
|
|
20231116,174700,234028585,2350,2350,2350,2350,0
|
|
20231116,174600,234028585,2350,2350,2350,2350,0
|
|
20231116,174500,234028585,2350,2350,2350,2350,0
|
|
20231116,174400,234028585,2350,2350,2350,2350,0
|
|
20231116,174300,234028585,2350,2350,2350,2350,0
|
|
20231116,174200,234028585,2350,2350,2350,2350,0
|
|
20231116,174100,234028585,2350,2350,2350,2350,0
|
|
20231116,174000,234028585,2350,2350,2350,2350,0
|
|
20231116,173900,234028585,2350,2350,2350,2350,0
|
|
20231116,173800,234028585,2350,2350,2350,2350,0
|
|
20231116,173700,234028585,2350,2350,2350,2350,0
|
|
20231116,173600,234028585,2350,2350,2350,2350,0
|
|
20231116,173500,234028585,2350,2350,2350,2350,0
|
|
20231116,173400,234028585,2350,2350,2350,2350,2423
|
|
20231116,173300,234028585,2350,2350,2350,2350,0
|
|
20231116,173200,234028585,2350,2350,2350,2350,0
|
|
20231116,173100,234028585,2350,2350,2350,2350,0
|
|
20231116,173000,234028585,2350,2350,2350,2350,0
|
|
20231116,172900,234028585,2350,2350,2350,2350,0
|
|
20231116,172800,234028585,2350,2350,2350,2350,0
|
|
20231116,172700,234028585,2350,2350,2350,2350,0
|
|
20231116,172600,234028585,2350,2350,2350,2350,0
|
|
20231116,172500,234028585,2350,2350,2350,2350,0
|
|
20231116,172400,234028585,2350,2350,2350,2350,0
|
|
20231116,172300,234028585,2350,2350,2350,2350,0
|
|
20231116,172200,234028585,2350,2350,2350,2350,0
|
|
20231116,172100,234028585,2350,2350,2350,2350,0
|
|
20231116,172000,234028585,2350,2350,2350,2350,0
|
|
20231116,171900,234028585,2350,2350,2350,2350,0
|
|
20231116,171800,234028585,2350,2350,2350,2350,0
|
|
20231116,171700,234028585,2350,2350,2350,2350,0
|
|
20231116,171600,234028585,2350,2350,2350,2350,0
|
|
20231116,171500,234028585,2350,2350,2350,2350,0
|
|
20231116,171400,234028585,2350,2350,2350,2350,0
|
|
20231116,171300,234028585,2350,2350,2350,2350,0
|
|
20231116,171200,234028585,2350,2350,2350,2350,0
|
|
20231116,171100,234028585,2350,2350,2350,2350,0
|
|
20231116,171000,234028585,2350,2350,2350,2350,0
|
|
20231116,170900,234028585,2350,2350,2350,2350,0
|
|
20231116,170800,234028585,2350,2350,2350,2350,0
|
|
20231116,170700,234028585,2350,2350,2350,2350,0
|
|
20231116,170600,234028585,2350,2350,2350,2350,0
|
|
20231116,170500,234028585,2350,2350,2350,2350,0
|
|
20231116,170400,234028585,2350,2350,2350,2350,2423
|
|
20231116,170300,234028585,2350,2350,2350,2350,0
|
|
20231116,170200,234028585,2350,2350,2350,2350,0
|
|
20231116,170100,234028585,2350,2350,2350,2350,0
|
|
20231116,170000,234028585,2350,2350,2350,2350,0
|
|
20231116,165900,234028585,2350,2350,2350,2350,0
|
|
20231116,165800,234028585,2350,2350,2350,2350,0
|
|
20231116,165700,234028585,2350,2350,2350,2350,0
|
|
20231116,165600,234028585,2350,2350,2350,2350,0
|
|
20231116,165500,234028585,2350,2350,2350,2350,0
|
|
20231116,165400,234028585,2350,2350,2350,2350,0
|
|
20231116,165300,234028585,2350,2350,2350,2350,0
|
|
20231116,165200,234028585,2350,2350,2350,2350,0
|
|
20231116,165100,234028585,2350,2350,2350,2350,0
|
|
20231116,165000,234028585,2350,2350,2350,2350,0
|
|
20231116,164900,234028585,2350,2350,2350,2350,0
|
|
20231116,164800,234028585,2350,2350,2350,2350,0
|
|
20231116,164700,234028585,2350,2350,2350,2350,0
|
|
20231116,164600,234028585,2350,2350,2350,2350,0
|
|
20231116,164500,234028585,2350,2350,2350,2350,0
|
|
20231116,164400,234028585,2350,2350,2350,2350,0
|
|
20231116,164300,234028585,2350,2350,2350,2350,0
|
|
20231116,164200,234028585,2350,2350,2350,2350,0
|
|
20231116,164100,234028585,2350,2350,2350,2350,0
|
|
20231116,164000,234028585,2350,2350,2350,2350,0
|
|
20231116,163900,234028585,2350,2350,2350,2350,0
|
|
20231116,163800,234028585,2350,2350,2350,2350,0
|
|
20231116,163700,234028585,2350,2350,2350,2350,0
|
|
20231116,163600,234028585,2350,2350,2350,2350,0
|
|
20231116,163500,234028585,2350,2350,2350,2350,0
|
|
20231116,163400,234028585,2350,2350,2350,2350,2423
|
|
20231116,163300,234028585,2350,2350,2350,2350,0
|
|
20231116,163200,234028585,2350,2350,2350,2350,0
|
|
20231116,163100,234028585,2350,2350,2350,2350,0
|
|
20231116,163000,234028585,2350,2350,2350,2350,2423
|
|
20231116,162900,228334535,2345,2345,2345,2345,0
|
|
20231116,162800,228334535,2345,2345,2345,2345,0
|
|
20231116,162700,228334535,2345,2345,2345,2345,0
|
|
20231116,162600,228334535,2345,2345,2345,2345,0
|
|
20231116,162500,228334535,2345,2345,2345,2345,0
|
|
20231116,162400,228334535,2345,2345,2345,2345,0
|
|
20231116,162300,228334535,2345,2345,2345,2345,0
|
|
20231116,162200,228334535,2345,2345,2345,2345,0
|
|
20231116,162100,228334535,2345,2345,2345,2345,0
|
|
20231116,162000,228334535,2345,2345,2345,2345,0
|
|
20231116,161900,228334535,2345,2335,2345,2335,2842
|
|
20231116,161800,221689545,2340,2340,2340,2340,0
|
|
20231116,161700,221689545,2340,2340,2340,2340,0
|
|
20231116,161600,221689545,2340,2340,2340,2340,0
|
|
20231116,161500,221689545,2340,2340,2340,2340,0
|
|
20231116,161400,221689545,2340,2340,2340,2340,0
|
|
20231116,161300,221689545,2340,2340,2340,2340,0
|
|
20231116,161200,221689545,2340,2340,2340,2340,0
|
|
20231116,161100,221689545,2340,2340,2340,2340,0
|
|
20231116,161000,221689545,2340,2340,2340,2340,42
|
|
20231116,160900,221591265,2340,2340,2340,2340,2
|
|
20231116,160800,221586585,2340,2340,2340,2340,419
|
|
20231116,160700,220606125,2340,2340,2340,2340,0
|
|
20231116,160600,220606125,2340,2340,2340,2340,0
|
|
20231116,160500,220606125,2340,2340,2340,2340,5
|
|
20231116,160400,220594425,2340,2340,2340,2340,2500
|
|
20231116,160300,214744425,2335,2335,2335,2335,0
|
|
20231116,160200,214744425,2335,2335,2335,2335,0
|
|
20231116,160100,214744425,2335,2340,2340,2335,12
|
|
20231116,160000,214716360,2340,2340,2340,2340,0
|
|
20231116,155900,214716360,2340,2340,2340,2340,0
|
|
20231116,155800,214716360,2340,2340,2340,2340,0
|
|
20231116,155700,214716360,2340,2340,2340,2340,0
|
|
20231116,155600,214716360,2340,2340,2340,2340,1
|
|
20231116,155500,214714020,2335,2335,2335,2335,1
|
|
20231116,155400,214711685,2325,2325,2325,2325,0
|
|
20231116,155300,214711685,2325,2325,2325,2325,0
|
|
20231116,155200,214711685,2325,2325,2325,2325,0
|
|
20231116,155100,214711685,2325,2325,2325,2325,0
|
|
20231116,155000,214711685,2325,2325,2325,2325,0
|
|
20231116,154900,214711685,2325,2325,2325,2325,0
|
|
20231116,154800,214711685,2325,2325,2325,2325,0
|
|
20231116,154700,214711685,2325,2325,2325,2325,0
|
|
20231116,154600,214711685,2325,2325,2325,2325,1
|
|
20231116,154500,214709360,2340,2340,2340,2340,50
|
|
20231116,154400,214592360,2325,2325,2325,2325,0
|
|
20231116,154300,214592360,2325,2325,2325,2325,9
|
|
20231116,154200,214571435,2340,2340,2340,2340,0
|
|
20231116,154100,214571435,2340,2330,2340,2330,224
|
|
20231116,154000,214049505,2330,2340,2340,2330,198
|
|
20231116,153900,213587175,2340,2340,2340,2340,5
|
|
20231116,153800,213575475,2340,2340,2340,2340,0
|
|
20231116,153700,213575475,2340,2340,2340,2340,0
|
|
20231116,153600,213575475,2340,2340,2340,2340,0
|
|
20231116,153500,213575475,2340,2340,2340,2340,0
|
|
20231116,153400,213575475,2340,2340,2340,2340,0
|
|
20231116,153300,213575475,2340,2340,2340,2340,1
|
|
20231116,153200,213573135,2330,2330,2330,2330,1
|
|
20231116,153100,213570805,2340,2340,2340,2340,0
|
|
20231116,153000,213570805,2340,2340,2340,2340,0
|
|
20231116,152900,213570805,2340,2340,2340,2340,134
|
|
20231116,152800,213257245,2335,2335,2335,2335,0
|
|
20231116,152700,213257245,2335,2335,2335,2335,10
|
|
20231116,152600,213233895,2335,2335,2335,2335,0
|
|
20231116,152500,213233895,2335,2335,2335,2335,0
|
|
20231116,152400,213233895,2335,2335,2335,2335,0
|
|
20231116,152300,213233895,2335,2335,2335,2335,0
|
|
20231116,152200,213233895,2335,2335,2335,2335,0
|
|
20231116,152100,213233895,2335,2335,2335,2335,1
|
|
20231116,152000,213231560,2325,2330,2330,2325,122
|
|
20231116,151900,212947905,2325,2330,2330,2325,127
|
|
20231116,151800,212652625,2335,2335,2335,2335,1
|
|
20231116,151700,212650290,2335,2335,2335,2335,34
|
|
20231116,151600,212570900,2340,2340,2340,2340,1
|
|
20231116,151500,212568560,2340,2340,2340,2340,1037
|
|
20231116,151400,210141980,2345,2345,2360,2330,3050
|
|
20231116,151300,202957435,2330,2335,2350,2330,7186
|
|
20231116,151200,186088980,2335,2335,2335,2335,1
|
|
20231116,151100,186086645,2335,2335,2335,2335,0
|
|
20231116,151000,186086645,2335,2335,2335,2335,0
|
|
20231116,150900,186086645,2335,2340,2340,2335,201
|
|
20231116,150800,185617305,2335,2340,2340,2335,11
|
|
20231116,150700,185591615,2340,2340,2340,2340,10
|
|
20231116,150600,185568215,2345,2335,2345,2335,3000
|
|
20231116,150500,178547580,2335,2330,2335,2330,2
|
|
20231116,150400,178542915,2335,2335,2335,2335,0
|
|
20231116,150300,178542915,2335,2325,2335,2325,2362
|
|
20231116,150200,173037680,2325,2320,2325,2320,5000
|
|
20231116,150100,161422955,2315,2315,2315,2315,27
|
|
20231116,150000,161360450,2315,2315,2315,2315,0
|
|
20231116,145900,161360450,2315,2315,2315,2315,50
|
|
20231116,145800,161244700,2315,2315,2315,2315,1
|
|
20231116,145700,161242385,2320,2320,2320,2320,0
|
|
20231116,145600,161242385,2320,2320,2320,2320,58
|
|
20231116,145500,161107825,2320,2320,2320,2320,0
|
|
20231116,145400,161107825,2320,2320,2320,2320,1
|
|
20231116,145300,161105505,2320,2320,2320,2320,10
|
|
20231116,145200,161082305,2320,2320,2320,2320,5
|
|
20231116,145100,161070705,2320,2320,2320,2320,20
|
|
20231116,145000,161024305,2320,2320,2320,2320,0
|
|
20231116,144900,161024305,2320,2320,2320,2320,0
|
|
20231116,144800,161024305,2320,2315,2320,2315,2
|
|
20231116,144700,161019670,2320,2320,2320,2320,0
|
|
20231116,144600,161019670,2320,2320,2320,2320,0
|
|
20231116,144500,161019670,2320,2320,2320,2320,0
|
|
20231116,144400,161019670,2320,2320,2320,2320,0
|
|
20231116,144300,161019670,2320,2320,2320,2320,0
|
|
20231116,144200,161019670,2320,2320,2320,2320,306
|
|
20231116,144100,160309750,2320,2320,2320,2320,0
|
|
20231116,144000,160309750,2320,2320,2320,2320,0
|
|
20231116,143900,160309750,2320,2320,2320,2320,1
|
|
20231116,143800,160307430,2310,2320,2320,2310,2
|
|
20231116,143700,160302800,2320,2320,2320,2320,0
|
|
20231116,143600,160302800,2320,2320,2320,2320,0
|
|
20231116,143500,160302800,2320,2320,2320,2320,0
|
|
20231116,143400,160302800,2320,2320,2320,2320,0
|
|
20231116,143300,160302800,2320,2320,2320,2320,0
|
|
20231116,143200,160302800,2320,2310,2320,2310,1001
|
|
20231116,143100,157990480,2320,2320,2320,2320,1
|
|
20231116,143000,157988160,2310,2310,2310,2310,4
|
|
20231116,142900,157978920,2320,2320,2320,2320,4
|
|
20231116,142800,157969640,2320,2320,2320,2320,1
|
|
20231116,142700,157967320,2315,2315,2315,2315,0
|
|
20231116,142600,157967320,2315,2315,2315,2315,390
|
|
20231116,142500,157064470,2315,2315,2315,2315,0
|
|
20231116,142400,157064470,2315,2315,2315,2315,0
|
|
20231116,142300,157064470,2315,2310,2315,2310,1001
|
|
20231116,142200,154752155,2315,2315,2320,2315,217
|
|
20231116,142100,154249795,2320,2320,2320,2320,100
|
|
20231116,142000,154017795,2320,2320,2320,2320,0
|
|
20231116,141900,154017795,2320,2320,2320,2320,0
|
|
20231116,141800,154017795,2320,2320,2320,2320,0
|
|
20231116,141700,154017795,2320,2320,2320,2320,0
|
|
20231116,141600,154017795,2320,2320,2320,2320,1
|
|
20231116,141500,154015475,2305,2305,2305,2305,662
|
|
20231116,141400,152489565,2325,2315,2325,2300,11043
|
|
20231116,141300,127015460,2325,2325,2325,2325,1
|
|
20231116,141200,127013135,2315,2315,2315,2315,379
|
|
20231116,141100,126135750,2315,2315,2315,2315,0
|
|
20231116,141000,126135750,2315,2315,2315,2315,0
|
|
20231116,140900,126135750,2315,2315,2315,2315,0
|
|
20231116,140800,126135750,2315,2315,2315,2315,0
|
|
20231116,140700,126135750,2315,2315,2315,2315,922
|
|
20231116,140600,124001320,2325,2325,2325,2325,0
|
|
20231116,140500,124001320,2325,2325,2325,2325,0
|
|
20231116,140400,124001320,2325,2325,2325,2325,0
|
|
20231116,140300,124001320,2325,2325,2325,2325,0
|
|
20231116,140200,124001320,2325,2325,2325,2325,0
|
|
20231116,140100,124001320,2325,2325,2325,2325,61
|
|
20231116,140000,123859495,2325,2325,2325,2325,0
|
|
20231116,135900,123859495,2325,2325,2325,2325,0
|
|
20231116,135800,123859495,2325,2325,2325,2325,0
|
|
20231116,135700,123859495,2325,2325,2325,2325,100
|
|
20231116,135600,123626995,2325,2325,2325,2325,50
|
|
20231116,135500,123510745,2325,2325,2325,2315,10
|
|
20231116,135400,123487535,2315,2315,2325,2315,15
|
|
20231116,135300,123452790,2325,2325,2325,2325,0
|
|
20231116,135200,123452790,2325,2325,2325,2325,0
|
|
20231116,135100,123452790,2325,2325,2325,2325,1
|
|
20231116,135000,123450465,2310,2320,2325,2310,106
|
|
20231116,134900,123205455,2320,2320,2320,2320,15
|
|
20231116,134800,123170655,2325,2320,2325,2320,192
|
|
20231116,134700,122725170,2310,2315,2315,2310,61
|
|
20231116,134600,122584110,2315,2315,2315,2315,0
|
|
20231116,134500,122584110,2315,2315,2315,2315,964
|
|
20231116,134400,120352450,2320,2320,2320,2320,914
|
|
20231116,134300,118231970,2325,2325,2325,2325,0
|
|
20231116,134200,118231970,2325,2325,2325,2325,0
|
|
20231116,134100,118231970,2325,2325,2325,2325,0
|
|
20231116,134000,118231970,2325,2325,2325,2325,1
|
|
20231116,133900,118229645,2320,2320,2320,2320,348
|
|
20231116,133800,117422285,2325,2325,2325,2325,0
|
|
20231116,133700,117422285,2325,2325,2325,2325,30
|
|
20231116,133600,117352535,2325,2325,2325,2325,0
|
|
20231116,133500,117352535,2325,2325,2325,2325,0
|
|
20231116,133400,117352535,2325,2325,2325,2325,301
|
|
20231116,133300,116652710,2325,2325,2325,2325,0
|
|
20231116,133200,116652710,2325,2325,2325,2325,0
|
|
20231116,133100,116652710,2325,2325,2325,2325,0
|
|
20231116,133000,116652710,2325,2325,2325,2325,0
|
|
20231116,132900,116652710,2325,2325,2325,2325,0
|
|
20231116,132800,116652710,2325,2325,2325,2325,0
|
|
20231116,132700,116652710,2325,2325,2325,2325,0
|
|
20231116,132600,116652710,2325,2325,2325,2325,0
|
|
20231116,132500,116652710,2325,2325,2325,2325,0
|
|
20231116,132400,116652710,2325,2325,2325,2325,0
|
|
20231116,132300,116652710,2325,2325,2325,2325,1
|
|
20231116,132200,116650385,2315,2320,2320,2315,998
|
|
20231116,132100,114339815,2320,2320,2320,2320,213
|
|
20231116,132000,113845655,2320,2320,2320,2320,0
|
|
20231116,131900,113845655,2320,2320,2320,2320,0
|
|
20231116,131800,113845655,2320,2320,2320,2320,1
|
|
20231116,131700,113843335,2310,2310,2310,2310,1
|
|
20231116,131600,113841025,2320,2320,2320,2320,0
|
|
20231116,131500,113841025,2320,2320,2320,2320,0
|
|
20231116,131400,113841025,2320,2320,2320,2320,0
|
|
20231116,131300,113841025,2320,2320,2320,2320,0
|
|
20231116,131200,113841025,2320,2320,2320,2320,0
|
|
20231116,131100,113841025,2320,2320,2320,2320,0
|
|
20231116,131000,113841025,2320,2315,2320,2315,4588
|
|
20231116,130900,103219800,2315,2315,2315,2315,4384
|
|
20231116,130800,93070840,2320,2320,2320,2320,0
|
|
20231116,130700,93070840,2320,2320,2320,2320,0
|
|
20231116,130600,93070840,2320,2320,2320,2320,0
|
|
20231116,130500,93070840,2320,2320,2320,2320,0
|
|
20231116,130400,93070840,2320,2320,2320,2320,0
|
|
20231116,130300,93070840,2320,2320,2320,2320,0
|
|
20231116,130200,93070840,2320,2320,2320,2320,0
|
|
20231116,130100,93070840,2320,2320,2320,2320,10
|
|
20231116,130000,93047640,2315,2315,2315,2315,2
|
|
20231116,125900,93043010,2320,2320,2320,2320,241
|
|
20231116,125800,92483890,2320,2320,2320,2320,34
|
|
20231116,125700,92405010,2325,2325,2325,2325,10
|
|
20231116,125600,92381760,2325,2325,2325,2325,0
|
|
20231116,125500,92381760,2325,2325,2325,2325,0
|
|
20231116,125400,92381760,2325,2325,2325,2325,0
|
|
20231116,125300,92381760,2325,2325,2325,2325,0
|
|
20231116,125200,92381760,2325,2325,2325,2325,3
|
|
20231116,125100,92374785,2320,2325,2325,2320,63
|
|
20231116,125000,92228410,2325,2325,2325,2325,20
|
|
20231116,124900,92181910,2325,2320,2325,2320,4
|
|
20231116,124800,92172625,2325,2325,2325,2325,1
|
|
20231116,124700,92170300,2325,2325,2325,2325,0
|
|
20231116,124600,92170300,2325,2325,2325,2325,0
|
|
20231116,124500,92170300,2325,2325,2325,2325,0
|
|
20231116,124400,92170300,2325,2325,2325,2325,0
|
|
20231116,124300,92170300,2325,2325,2325,2325,0
|
|
20231116,124200,92170300,2325,2325,2325,2325,0
|
|
20231116,124100,92170300,2325,2325,2325,2325,0
|
|
20231116,124000,92170300,2325,2325,2325,2325,0
|
|
20231116,123900,92170300,2325,2325,2325,2325,0
|
|
20231116,123800,92170300,2325,2325,2325,2325,4
|
|
20231116,123700,92161000,2325,2325,2325,2325,0
|
|
20231116,123600,92161000,2325,2320,2325,2315,4410
|
|
20231116,123500,81951715,2320,2320,2320,2320,1203
|
|
20231116,123400,79160755,2320,2320,2320,2320,0
|
|
20231116,123300,79160755,2320,2320,2320,2320,384
|
|
20231116,123200,78269875,2320,2320,2320,2320,0
|
|
20231116,123100,78269875,2320,2320,2320,2320,0
|
|
20231116,123000,78269875,2320,2315,2320,2315,747
|
|
20231116,122900,76537760,2315,2315,2315,2315,1764
|
|
20231116,122800,72454100,2325,2325,2325,2325,5
|
|
20231116,122700,72442475,2325,2325,2325,2325,0
|
|
20231116,122600,72442475,2325,2325,2325,2325,0
|
|
20231116,122500,72442475,2325,2325,2325,2325,1
|
|
20231116,122400,72440150,2315,2320,2320,2315,4357
|
|
20231116,122300,62353530,2320,2320,2320,2320,874
|
|
20231116,122200,60325850,2330,2330,2330,2330,0
|
|
20231116,122100,60325850,2330,2330,2330,2330,0
|
|
20231116,122000,60325850,2330,2330,2330,2330,0
|
|
20231116,121900,60325850,2330,2330,2330,2330,0
|
|
20231116,121800,60325850,2330,2330,2330,2330,0
|
|
20231116,121700,60325850,2330,2330,2330,2330,334
|
|
20231116,121600,59547630,2320,2320,2320,2320,0
|
|
20231116,121500,59547630,2320,2320,2320,2320,0
|
|
20231116,121400,59547630,2320,2320,2320,2320,0
|
|
20231116,121300,59547630,2320,2320,2320,2320,0
|
|
20231116,121200,59547630,2320,2320,2320,2320,0
|
|
20231116,121100,59547630,2320,2320,2320,2320,0
|
|
20231116,121000,59547630,2320,2320,2320,2320,0
|
|
20231116,120900,59547630,2320,2320,2320,2320,47
|
|
20231116,120800,59438590,2315,2315,2315,2315,0
|
|
20231116,120700,59438590,2315,2315,2315,2315,1099
|
|
20231116,120600,56894405,2320,2320,2320,2320,1509
|
|
20231116,120500,53393525,2325,2325,2325,2325,24
|
|
20231116,120400,53337725,2330,2330,2330,2330,1
|
|
20231116,120300,53335395,2320,2320,2320,2320,0
|
|
20231116,120200,53335395,2320,2320,2320,2320,0
|
|
20231116,120100,53335395,2320,2320,2320,2320,0
|
|
20231116,120000,53335395,2320,2320,2320,2320,0
|
|
20231116,115900,53335395,2320,2320,2320,2320,0
|
|
20231116,115800,53335395,2320,2320,2320,2320,0
|
|
20231116,115700,53335395,2320,2320,2320,2320,100
|
|
20231116,115600,53103395,2330,2330,2330,2330,0
|
|
20231116,115500,53103395,2330,2330,2330,2330,0
|
|
20231116,115400,53103395,2330,2330,2330,2330,0
|
|
20231116,115300,53103395,2330,2330,2330,2330,0
|
|
20231116,115200,53103395,2330,2330,2330,2330,0
|
|
20231116,115100,53103395,2330,2330,2330,2330,0
|
|
20231116,115000,53103395,2330,2330,2330,2330,1
|
|
20231116,114900,53101065,2320,2320,2320,2320,0
|
|
20231116,114800,53101065,2320,2320,2320,2320,0
|
|
20231116,114700,53101065,2320,2320,2320,2320,0
|
|
20231116,114600,53101065,2320,2320,2320,2320,0
|
|
20231116,114500,53101065,2320,2320,2320,2320,10
|
|
20231116,114400,53077865,2330,2330,2330,2330,0
|
|
20231116,114300,53077865,2330,2330,2330,2330,0
|
|
20231116,114200,53077865,2330,2320,2330,2320,4
|
|
20231116,114100,53068575,2330,2330,2330,2330,3
|
|
20231116,114000,53061585,2330,2320,2330,2320,22
|
|
20231116,113900,53010335,2330,2330,2330,2330,0
|
|
20231116,113800,53010335,2330,2330,2330,2330,0
|
|
20231116,113700,53010335,2330,2330,2330,2330,0
|
|
20231116,113600,53010335,2330,2330,2330,2330,0
|
|
20231116,113500,53010335,2330,2325,2330,2325,201
|
|
20231116,113400,52543005,2325,2325,2325,2325,0
|
|
20231116,113300,52543005,2325,2325,2325,2325,0
|
|
20231116,113200,52543005,2325,2325,2325,2325,0
|
|
20231116,113100,52543005,2325,2325,2325,2325,1
|
|
20231116,113000,52540680,2315,2320,2320,2315,1629
|
|
20231116,112900,48765565,2320,2320,2320,2320,2
|
|
20231116,112800,48760925,2320,2320,2320,2320,0
|
|
20231116,112700,48760925,2320,2325,2325,2320,1000
|
|
20231116,112600,46439890,2330,2330,2330,2330,0
|
|
20231116,112500,46439890,2330,2330,2330,2330,0
|
|
20231116,112400,46439890,2330,2330,2330,2330,0
|
|
20231116,112300,46439890,2330,2330,2330,2330,0
|
|
20231116,112200,46439890,2330,2330,2330,2330,0
|
|
20231116,112100,46439890,2330,2330,2330,2330,337
|
|
20231116,112000,45654680,2330,2330,2330,2330,0
|
|
20231116,111900,45654680,2330,2330,2330,2330,0
|
|
20231116,111800,45654680,2330,2330,2330,2330,0
|
|
20231116,111700,45654680,2330,2330,2330,2330,0
|
|
20231116,111600,45654680,2330,2330,2330,2330,0
|
|
20231116,111500,45654680,2330,2330,2330,2330,1
|
|
20231116,111400,45652350,2330,2330,2330,2330,0
|
|
20231116,111300,45652350,2330,2325,2330,2325,2
|
|
20231116,111200,45647695,2320,2320,2320,2320,500
|
|
20231116,111100,44487695,2330,2330,2330,2330,0
|
|
20231116,111000,44487695,2330,2330,2330,2330,76
|
|
20231116,110900,44310615,2330,2330,2330,2330,0
|
|
20231116,110800,44310615,2330,2325,2330,2325,4
|
|
20231116,110700,44301310,2330,2325,2330,2325,3
|
|
20231116,110600,44294330,2320,2320,2320,2320,0
|
|
20231116,110500,44294330,2320,2320,2320,2320,500
|
|
20231116,110400,43134330,2335,2335,2335,2335,0
|
|
20231116,110300,43134330,2335,2335,2335,2335,0
|
|
20231116,110200,43134330,2335,2335,2335,2335,0
|
|
20231116,110100,43134330,2335,2320,2335,2320,31
|
|
20231116,110000,43062395,2320,2320,2320,2320,1
|
|
20231116,105900,43060075,2320,2320,2320,2320,958
|
|
20231116,105800,40837515,2335,2335,2335,2325,1040
|
|
20231116,105700,38419115,2325,2325,2325,2325,0
|
|
20231116,105600,38419115,2325,2330,2330,2325,400
|
|
20231116,105500,37489065,2335,2335,2335,2335,10
|
|
20231116,105400,37465715,2335,2335,2335,2335,0
|
|
20231116,105300,37465715,2335,2335,2335,2335,845
|
|
20231116,105200,35492640,2320,2325,2325,2320,160
|
|
20231116,105100,35121390,2335,2335,2335,2335,1
|
|
20231116,105000,35119055,2335,2335,2335,2335,0
|
|
20231116,104900,35119055,2335,2335,2335,2335,0
|
|
20231116,104800,35119055,2335,2335,2335,2335,0
|
|
20231116,104700,35119055,2335,2335,2335,2335,0
|
|
20231116,104600,35119055,2335,2335,2335,2335,0
|
|
20231116,104500,35119055,2335,2330,2335,2330,255
|
|
20231116,104400,34524880,2330,2330,2330,2330,11
|
|
20231116,104300,34499250,2330,2330,2330,2330,0
|
|
20231116,104200,34499250,2330,2330,2330,2330,0
|
|
20231116,104100,34499250,2330,2330,2330,2330,1
|
|
20231116,104000,34496920,2320,2320,2320,2320,30
|
|
20231116,103900,34427320,2320,2320,2320,2320,38
|
|
20231116,103800,34339160,2325,2335,2335,2325,924
|
|
20231116,103700,32190790,2335,2335,2335,2335,35
|
|
20231116,103600,32109065,2335,2335,2335,2335,2
|
|
20231116,103500,32104395,2335,2335,2335,2335,1
|
|
20231116,103400,32102060,2335,2330,2335,2330,2177
|
|
20231116,103300,27029645,2330,2330,2330,2330,19
|
|
20231116,103200,26985375,2335,2335,2335,2335,1
|
|
20231116,103100,26983040,2335,2335,2335,2335,0
|
|
20231116,103000,26983040,2335,2330,2335,2330,191
|
|
20231116,102900,26538005,2330,2330,2330,2330,471
|
|
20231116,102800,25440575,2335,2335,2335,2335,961
|
|
20231116,102700,23196640,2335,2335,2335,2335,0
|
|
20231116,102600,23196640,2335,2335,2335,2335,24
|
|
20231116,102500,23140600,2345,2345,2345,2345,0
|
|
20231116,102400,23140600,2345,2345,2345,2345,0
|
|
20231116,102300,23140600,2345,2345,2345,2345,0
|
|
20231116,102200,23140600,2345,2345,2345,2345,0
|
|
20231116,102100,23140600,2345,2340,2345,2335,535
|
|
20231116,102000,21890860,2340,2340,2340,2340,201
|
|
20231116,101900,21420520,2340,2340,2340,2340,101
|
|
20231116,101800,21184180,2335,2335,2335,2335,0
|
|
20231116,101700,21184180,2335,2335,2335,2335,176
|
|
20231116,101600,20773220,2340,2340,2340,2340,411
|
|
20231116,101500,19811480,2345,2345,2345,2345,0
|
|
20231116,101400,19811480,2345,2340,2345,2340,7
|
|
20231116,101300,19795090,2340,2335,2340,2335,180
|
|
20231116,101200,19374390,2330,2330,2330,2330,10
|
|
20231116,101100,19351090,2335,2330,2340,2330,803
|
|
20231116,101000,17480085,2335,2350,2350,2335,3473
|
|
20231116,100900,9343730,2350,2340,2350,2340,501
|
|
20231116,100800,8171380,2350,2340,2350,2340,478
|
|
20231116,100700,7052810,2340,2350,2350,2340,14
|
|
20231116,100600,7019950,2345,2345,2345,2345,2
|
|
20231116,100500,7015260,2345,2340,2345,2340,1563
|
|
20231116,100400,3357820,2335,2335,2335,2335,100
|
|
20231116,100300,3124320,2340,2340,2340,2340,5
|
|
20231116,100200,3112620,2335,2335,2335,2335,0
|
|
20231116,100100,3112620,2335,2320,2335,2320,138
|
|
20231116,100000,2790960,2320,2320,2320,2320,1203
|